GLD270617C00455000
GLD Jun 17 2027 455.00 Call
optionOPRA
EODNov 3, 2026
5.45USD-2.679%(-0.15)146Vol997OI
GLD270617C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -2.679% | 146 | 896 | 0.000% |
| 2026-11-02 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | +10.020% | 20 | 914 | -2.679% |
| 2026-10-30 | 5.9700 | 5.9700 | 5.0900 | 5.0900 | -27.182% | 152 | 780 | +7.073% |
| 2026-10-27 | 6.8400 | 6.9900 | 6.8400 | 6.9900 | +10.079% | 2 | 780 | -22.031% |
| 2026-10-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.926% | 2 | 780 | -14.173% |
| 2026-10-22 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | -22.235% | 11 | 771 | -19.259% |
| 2026-10-19 | 9.2500 | 9.2500 | 8.6800 | 8.6800 | -12.588% | 44 | 774 | -37.212% |
| 2026-10-16 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +0.303% | 1 | 775 | -45.116% |
| 2026-10-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.131% | 1 | 776 | -44.949% |
| 2026-10-12 | 10.3500 | 10.3500 | 10.2200 | 10.2200 | +9.657% | 11 | 772 | -46.673% |
| 2026-10-07 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -10.385% | 1 | 772 | -41.524% |
| 2026-10-06 | 10.5300 | 10.5300 | 10.4000 | 10.4000 | +6.122% | 2 | 770 | -47.596% |
| 2026-10-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.947% | 1 | 770 | -44.388% |
| 2026-10-02 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -4.537% | 1 | 771 | -47.139% |
| 2026-10-01 | 10.7500 | 10.9500 | 10.7500 | 10.8000 | -5.013% | 8 | 764 | -49.537% |
| 2026-09-29 | 11.3500 | 11.3700 | 11.3500 | 11.3700 | +4.793% | 40 | 757 | -52.067% |
| 2026-09-28 | 10.9300 | 10.9300 | 10.8500 | 10.8500 | -19.630% | 6 | 756 | -49.770% |
| 2026-09-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -8.163% | 1 | 756 | -59.630% |
| 2026-09-23 | 15.5000 | 15.5000 | 14.7000 | 14.7000 | -19.008% | 4 | 754 | -62.925% |
| 2026-09-22 | 16.3900 | 18.1500 | 16.3900 | 18.1500 | -4.974% | 8 | 752 | -69.972% |
| 2026-09-18 | 19.0300 | 19.1000 | 19.0300 | 19.1000 | +0.579% | 3 | 755 | -71.466% |
| 2026-09-17 | 19.3200 | 19.3500 | 18.9900 | 18.9900 | +13.713% | 5 | 750 | -71.301% |
| 2026-09-16 | 19.1000 | 19.1000 | 16.7000 | 16.7000 | -8.242% | 6 | 755 | -67.365% |
| 2026-09-14 | 16.9000 | 18.2000 | 16.9000 | 18.2000 | -7.520% | 8 | 758 | -70.055% |
| 2026-09-10 | 20.5100 | 20.5100 | 19.6800 | 19.6800 | -8.973% | 2 | 757 | -72.307% |
| 2026-09-09 | 22.0900 | 22.0900 | 21.6200 | 21.6200 | +1.741% | 2 | 757 | -74.792% |
| 2026-09-08 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -13.088% | 1 | 757 | -74.353% |
| 2026-09-03 | 23.7000 | 24.4500 | 23.7000 | 24.4500 | +23.298% | 18 | 744 | -77.710% |
| 2026-09-02 | 20.7300 | 20.7900 | 19.7300 | 19.8300 | -10.068% | 44 | 744 | -72.516% |
| 2026-08-31 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -27.515% | 1 | 745 | -75.283% |
| 2026-08-26 | 30.2600 | 30.4200 | 30.2600 | 30.4200 | -4.937% | 5 | 740 | -82.084% |
| 2026-08-25 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -2.854% | 1 | 739 | -82.969% |
| 2026-08-24 | 32.9500 | 33.6400 | 32.9000 | 32.9400 | +7.401% | 10 | 735 | -83.455% |
| 2026-08-21 | 28.1200 | 30.6700 | 28.1200 | 30.6700 | +28.326% | 3 | 735 | -82.230% |
| 2026-08-19 | 24.2000 | 24.2500 | 23.9000 | 23.9000 | +12.736% | 203 | 837 | -77.197% |
| 2026-08-17 | 19.4500 | 21.2000 | 19.4500 | 21.2000 | +7.342% | 3 | 838 | -74.292% |
| 2026-08-13 | 20.3600 | 20.3600 | 19.7500 | 19.7500 | -12.611% | 43 | 875 | -72.405% |
| 2026-08-12 | 21.5000 | 22.7000 | 21.4600 | 22.6000 | +9.179% | 15 | 872 | -75.885% |
| 2026-08-11 | 22.3000 | 22.3500 | 20.7000 | 20.7000 | -6.966% | 10 | 865 | -73.671% |
| 2026-08-10 | 20.0800 | 22.2500 | 20.0800 | 22.2500 | +12.374% | 1,182 | 530 | -75.506% |
| 2026-08-07 | 19.4800 | 20.0900 | 19.4800 | 19.8000 | +22.525% | 14 | 531 | -72.475% |
| 2026-08-06 | 16.1700 | 16.1700 | 16.1600 | 16.1600 | -4.379% | 4 | 531 | -66.275% |
| 2026-08-05 | 14.2500 | 16.9000 | 14.2500 | 16.9000 | +42.017% | 10 | 531 | -67.751% |
| 2026-08-04 | 11.6400 | 11.9600 | 11.6400 | 11.9000 | +9.174% | 6 | 530 | -54.202% |
| 2026-08-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.679% | 1 | 530 | -50.000% |
| 2026-07-31 | 10.5000 | 11.2000 | 10.5000 | 11.2000 | -11.462% | 5 | 531 | -51.339% |
| 2026-07-30 | 12.7000 | 12.7000 | 12.6500 | 12.6500 | +17.130% | 2 | 531 | -56.917% |
| 2026-07-29 | 10.7500 | 10.9000 | 10.6500 | 10.8000 | -13.253% | 4 | 529 | -49.537% |
| 2026-07-27 | 12.4500 | 12.4500 | 12.3800 | 12.4500 | -16.722% | 8 | 525 | -56.225% |
| 2026-07-22 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +28.879% | 1 | 524 | -63.545% |
| 2026-07-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.894% | 1 | 523 | -53.017% |
| 2026-07-16 | 11.9400 | 12.5000 | 11.7000 | 12.0700 | -5.850% | 7 | 519 | -54.847% |
| 2026-07-15 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +5.601% | 1 | 519 | -57.488% |
| 2026-07-13 | 12.3000 | 12.3000 | 11.8500 | 12.1400 | -20.393% | 271 | 493 | -55.107% |
| 2026-07-06 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +2.212% | 1 | 493 | -64.262% |
| 2026-07-02 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +4.336% | 1 | 493 | -63.472% |
| 2026-07-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +3.249% | 1 | 492 | -61.888% |
| 2026-06-29 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -6.292% | 1 | 492 | -60.650% |
| 2026-06-26 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +8.676% | 1 | 491 | -63.126% |
| 2026-06-24 | 13.1300 | 13.7300 | 13.1300 | 13.6000 | -21.839% | 62 | 465 | -59.926% |
| 2026-06-22 | 16.9900 | 17.4000 | 16.5300 | 17.4000 | -7.741% | 63 | 466 | -68.678% |
| 2026-06-18 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -13.803% | 1 | 465 | -71.103% |
| 2026-06-17 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -2.971% | 1 | 477 | -75.091% |
| 2026-06-16 | 22.1000 | 22.5500 | 22.1000 | 22.5500 | +1.121% | 14 | 471 | -75.831% |
| 2026-06-15 | 22.6000 | 22.8500 | 22.2500 | 22.3000 | +21.460% | 47 | 458 | -75.561% |
| 2026-06-12 | 20.0000 | 20.0000 | 18.3600 | 18.3600 | -5.846% | 2 | 459 | -70.316% |
| 2026-06-11 | 16.8000 | 19.7000 | 16.0000 | 19.5000 | +9.489% | 14 | 454 | -72.051% |
| 2026-06-10 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -17.546% | 1 | 454 | -69.399% |
| 2026-06-09 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -2.041% | 1 | 455 | -74.769% |
| 2026-06-08 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -7.158% | 165 | 620 | -75.283% |
| 2026-06-05 | 24.9500 | 25.0000 | 23.7500 | 23.7500 | -15.179% | 12 | 610 | -77.053% |
| 2026-06-03 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -5.882% | 4 | 613 | -80.536% |
| 2026-06-01 | 29.9000 | 29.9000 | 29.7500 | 29.7500 | -2.299% | 2 | 612 | -81.681% |
| 2026-05-28 | 30.9700 | 30.9700 | 30.4500 | 30.4500 | +8.750% | 2 | 613 | -82.102% |
| 2026-05-27 | 28.5000 | 28.5000 | 27.4500 | 28.0000 | -12.033% | 70 | 545 | -80.536% |
| 2026-05-22 | 31.9400 | 31.9400 | 31.8300 | 31.8300 | +0.728% | 4 | 545 | -82.878% |
| 2026-05-21 | 31.2300 | 33.5000 | 31.2300 | 31.6000 | -0.629% | 15 | 538 | -82.753% |
| 2026-05-20 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -9.039% | 2 | 539 | -82.862% |
| 2026-05-15 | 38.2500 | 38.2500 | 34.0000 | 34.9600 | -12.271% | 90 | 500 | -84.411% |
| 2026-05-14 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | -2.567% | 25 | 475 | -86.324% |
| 2026-05-13 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -1.683% | 1 | 475 | -86.675% |
| 2026-05-12 | 41.1000 | 41.6500 | 41.1000 | 41.6000 | -3.256% | 3 | 476 | -86.899% |
| 2026-05-11 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +0.844% | 1 | 477 | -87.326% |
| 2026-05-07 | 43.0000 | 43.0000 | 42.6400 | 42.6400 | +5.833% | 2 | 477 | -87.219% |
| 2026-05-06 | 40.5300 | 40.5600 | 40.0700 | 40.2900 | +16.884% | 7 | 476 | -86.473% |
| 2026-05-04 | 35.5500 | 35.5500 | 34.2100 | 34.4700 | -8.978% | 204 | 479 | -84.189% |
| 2026-05-01 | 39.0000 | 39.0000 | 37.8700 | 37.8700 | +6.526% | 4 | 377 | -85.609% |
| 2026-04-29 | 34.5900 | 35.9100 | 34.5500 | 35.5500 | -1.796% | 172 | 377 | -84.669% |
| 2026-04-28 | 37.0000 | 37.0000 | 36.2000 | 36.2000 | -15.023% | 2 | 282 | -84.945% |
| 2026-04-27 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -3.182% | 1 | 281 | -87.207% |
| 2026-04-23 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -2.805% | 1 | 280 | -87.614% |
| 2026-04-21 | 49.5600 | 49.5600 | 45.2700 | 45.2700 | -14.115% | 13 | 283 | -87.961% |
| 2026-04-20 | 52.7100 | 52.7100 | 52.7100 | 52.7100 | -2.389% | 7 | 283 | -89.660% |
| 2026-04-16 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +0.935% | 13 | 290 | -89.907% |
| 2026-04-14 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +6.979% | 2 | 303 | -89.813% |
| 2026-04-13 | 50.0100 | 50.0100 | 50.0100 | 50.0100 | -4.924% | 7 | 305 | -89.102% |
| 2026-04-10 | 53.1400 | 54.0000 | 52.5700 | 52.6000 | -6.071% | 7 | 302 | -89.639% |
| 2026-04-09 | 54.6600 | 56.0000 | 54.6600 | 56.0000 | +1.578% | 16 | 302 | -90.268% |
| 2026-04-08 | 55.3400 | 55.3400 | 55.1100 | 55.1300 | +7.319% | 4 | 316 | -90.114% |
| 2026-04-07 | 51.3700 | 51.3700 | 51.3700 | 51.3700 | -3.621% | 1 | 318 | -89.391% |
| 2026-04-06 | 53.3500 | 53.4300 | 53.3000 | 53.3000 | -1.697% | 4 | 318 | -89.775% |
| 2026-04-02 | 49.7500 | 54.2200 | 49.7500 | 54.2200 | -2.849% | 4 | 315 | -89.948% |
| 2026-04-01 | 55.0000 | 55.8100 | 55.0000 | 55.8100 | +9.068% | 3 | 315 | -90.235% |
| 2026-03-31 | 50.5500 | 51.1700 | 50.4500 | 51.1700 | +8.872% | 78 | 316 | -89.349% |
| 2026-03-30 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +0.599% | 1 | 241 | -88.404% |
| 2026-03-27 | 41.5000 | 46.7200 | 41.5000 | 46.7200 | +6.911% | 5 | 241 | -88.335% |
| 2026-03-26 | 43.7000 | 43.7000 | 43.6600 | 43.7000 | +8.491% | 7 | 241 | -87.529% |
| 2026-03-24 | 40.4300 | 40.4300 | 40.2800 | 40.2800 | -1.468% | 2 | 237 | -86.470% |
| 2026-03-23 | 41.5500 | 41.5500 | 40.3000 | 40.8800 | -29.138% | 7 | 235 | -86.668% |
| 2026-03-18 | 57.6900 | 57.6900 | 57.6900 | 57.6900 | -13.896% | 2 | 234 | -90.553% |
| 2026-03-16 | 69.5500 | 69.5500 | 67.0000 | 67.0000 | -4.149% | 7 | 236 | -91.866% |
| 2026-03-13 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | -12.241% | 1 | 231 | -92.203% |
| 2026-03-12 | 79.6500 | 79.6500 | 79.6500 | 79.6500 | -1.166% | 5 | 231 | -93.158% |
| 2026-03-10 | 80.4500 | 81.3500 | 80.0500 | 80.5900 | +0.424% | 7 | 226 | -93.237% |
| 2026-03-04 | 80.2500 | 80.2500 | 80.2500 | 80.2500 | +8.784% | 1 | 224 | -93.209% |
| 2026-03-03 | 73.1500 | 74.4000 | 73.1500 | 73.7700 | -12.698% | 3 | 223 | -92.612% |
| 2026-03-02 | 88.8100 | 88.8100 | 84.5000 | 84.5000 | +0.178% | 6 | 223 | -93.550% |
| 2026-02-27 | 84.3500 | 84.3500 | 84.3500 | 84.3500 | +6.301% | 1 | 223 | -93.539% |
| 2026-02-26 | 78.2200 | 79.3500 | 78.2200 | 79.3500 | -2.399% | 3 | 223 | -93.132% |
| 2026-02-25 | 78.9000 | 81.3000 | 78.9000 | 81.3000 | +2.419% | 5 | 224 | -93.296% |
| 2026-02-24 | 77.0000 | 79.3800 | 76.4500 | 79.3800 | -2.958% | 8 | 224 | -93.134% |
| 2026-02-23 | 80.5000 | 82.5500 | 79.0600 | 81.8000 | +13.627% | 152 | 224 | -93.337% |
| 2026-02-20 | 68.9000 | 71.9900 | 68.9000 | 71.9900 | +6.494% | 4 | 167 | -92.430% |
| 2026-02-19 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | +2.424% | 2 | 166 | -91.938% |
| 2026-02-18 | 65.6500 | 66.0000 | 65.6500 | 66.0000 | +18.301% | 5 | 166 | -91.742% |
| 2026-02-17 | 56.5200 | 56.5200 | 55.7900 | 55.7900 | -7.017% | 3 | 166 | -90.231% |
| 2026-02-12 | 62.0100 | 62.0100 | 60.0000 | 60.0000 | -14.664% | 4 | 165 | -90.917% |
| 2026-02-11 | 70.3100 | 70.3100 | 70.3100 | 70.3100 | +6.773% | 4 | 166 | -92.249% |
| 2026-02-10 | 66.3500 | 66.3500 | 65.8500 | 65.8500 | -2.300% | 2 | 166 | -91.724% |
| 2026-02-04 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | -0.148% | 2 | 167 | -91.914% |
| 2026-02-03 | 66.3800 | 67.9500 | 66.3800 | 67.5000 | 0.000% | 8 | 167 | -91.926% |
| 2026-01-30 | 79.5000 | 79.5000 | 65.0500 | 67.5000 | -29.688% | 5 | 162 | -91.926% |
| 2026-01-29 | 98.2500 | 98.2500 | 76.3500 | 96.0000 | +13.261% | 10 | 162 | -94.323% |
| 2026-01-28 | 81.8600 | 84.7600 | 81.1500 | 84.7600 | +16.910% | 11 | 167 | -93.570% |
| 2026-01-27 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +6.149% | 1 | 165 | -92.483% |
| 2026-01-26 | 70.0000 | 70.1400 | 68.3000 | 68.3000 | +11.729% | 6 | 165 | -92.020% |
| 2026-01-23 | 59.2400 | 61.3300 | 59.2400 | 61.1300 | +7.699% | 14 | 166 | -91.085% |
| 2026-01-22 | 56.5000 | 58.0500 | 55.8900 | 56.7600 | +9.259% | 29 | 166 | -90.398% |
| 2026-01-21 | 53.6400 | 53.6400 | 51.9500 | 51.9500 | +11.218% | 4 | 144 | -89.509% |
| 2026-01-20 | 46.1000 | 46.7100 | 46.1000 | 46.7100 | +22.598% | 3 | 143 | -88.332% |
| 2026-01-15 | 38.0500 | 38.1000 | 38.0500 | 38.1000 | -4.631% | 9 | 142 | -85.696% |
| 2026-01-12 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | +14.143% | 1 | 133 | -86.358% |
| 2026-01-07 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -2.371% | 1 | 133 | -84.429% |
| 2026-01-06 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +26.144% | 1 | 133 | -84.798% |
| 2025-12-31 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | -2.034% | 20 | 145 | -80.823% |
| 2025-12-29 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | -15.151% | 13 | 145 | -81.213% |
| 2025-12-24 | 34.1900 | 34.1900 | 34.1900 | 34.1900 | +50.286% | 1 | 134 | -84.060% |
| 2025-11-14 | 22.6100 | 22.7500 | 22.6100 | 22.7500 | -9.615% | 12 | 134 | -76.044% |
| 2025-11-13 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | -7.531% | 17 | 133 | -78.347% |
| 2025-11-12 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | +34.155% | 1 | 150 | -79.978% |
| 2025-10-29 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -10.577% | 1 | 149 | -73.139% |
| 2025-10-21 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | -23.006% | 17 | 148 | -75.981% |
| 2025-10-20 | 29.8600 | 29.8600 | 29.4700 | 29.4700 | +4.689% | 20 | 131 | -81.507% |
| 2025-10-17 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +59.762% | 1 | 121 | -80.639% |
| 2025-10-10 | 17.2700 | 17.6200 | 17.2700 | 17.6200 | +10.125% | 20 | 121 | -69.069% |
| 2025-10-07 | 16.0300 | 16.0300 | 15.4900 | 16.0000 | +18.256% | 113 | 101 | -65.938% |
| 2025-10-02 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +2.656% | 3 | 10 | -59.719% |
| 2025-09-30 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +17.679% | 3 | 13 | -58.649% |
| 2025-09-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.356% | 10 | 10 | -51.339% |
| 2025-09-23 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +20.214% | 1 | 1 | -51.512% |
| 2025-09-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 1 | 1 | -41.711% |