GLD270617C00465000
GLD Jun 17 2027 465.00 Call
optionOPRA
EODOct 30, 2026
4.65USD-21.186%(-1.25)4Vol954OI
GLD270617C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.8200 | 4.8200 | 4.6500 | 4.6500 | -21.186% | 4 | 951 | 0.000% |
| 2026-10-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +13.462% | 2 | 951 | -21.186% |
| 2026-10-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.414% | 8 | 947 | -10.577% |
| 2026-10-22 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | -16.262% | 2 | 947 | -20.784% |
| 2026-10-20 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -16.249% | 1 | 947 | -33.666% |
| 2026-10-16 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +3.333% | 1 | 947 | -44.444% |
| 2026-10-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +14.894% | 1 | 947 | -42.593% |
| 2026-10-14 | 7.0700 | 7.0700 | 7.0500 | 7.0500 | -14.442% | 2 | 948 | -34.043% |
| 2026-10-13 | 8.3000 | 8.3000 | 8.2400 | 8.2400 | -9.451% | 2 | 949 | -43.568% |
| 2026-10-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +13.892% | 1 | 948 | -48.901% |
| 2026-10-07 | 7.9000 | 7.9900 | 7.9000 | 7.9900 | -6.550% | 2 | 949 | -41.802% |
| 2026-10-05 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -15.514% | 1 | 949 | -45.614% |
| 2026-10-02 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +7.660% | 1 | 948 | -54.051% |
| 2026-10-01 | 9.4500 | 9.4500 | 9.3500 | 9.4000 | +0.320% | 3 | 946 | -50.532% |
| 2026-09-30 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -1.885% | 5 | 951 | -50.374% |
| 2026-09-29 | 9.5500 | 9.5500 | 9.5000 | 9.5500 | +4.600% | 75 | 877 | -51.309% |
| 2026-09-28 | 9.5500 | 9.5500 | 9.1300 | 9.1300 | -24.043% | 3 | 875 | -49.069% |
| 2026-09-25 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -5.354% | 1 | 874 | -61.314% |
| 2026-09-23 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -14.708% | 4 | 882 | -63.386% |
| 2026-09-22 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -0.733% | 1 | 882 | -68.771% |
| 2026-09-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.448% | 4 | 878 | -69.000% |
| 2026-09-16 | 16.2300 | 16.2300 | 14.5000 | 14.5000 | -13.122% | 2 | 878 | -67.931% |
| 2026-09-11 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -15.279% | 5 | 883 | -72.139% |
| 2026-09-09 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.500% | 20 | 897 | -76.396% |
| 2026-09-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.890% | 1 | 896 | -76.750% |
| 2026-09-02 | 17.4700 | 18.2000 | 17.4700 | 18.2000 | +8.012% | 15 | 885 | -74.451% |
| 2026-09-01 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -17.765% | 2 | 885 | -72.404% |
| 2026-08-31 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -16.196% | 11 | 884 | -77.306% |
| 2026-08-28 | 25.5000 | 25.5000 | 24.4500 | 24.4500 | -12.679% | 2 | 884 | -80.982% |
| 2026-08-26 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -3.448% | 4 | 880 | -83.393% |
| 2026-08-25 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -1.260% | 5 | 879 | -83.966% |
| 2026-08-24 | 29.4000 | 29.6500 | 29.3700 | 29.3700 | +5.647% | 10 | 881 | -84.168% |
| 2026-08-21 | 25.5800 | 27.8000 | 25.5800 | 27.8000 | +29.002% | 4 | 883 | -83.273% |
| 2026-08-19 | 20.0000 | 21.6000 | 19.9500 | 21.5500 | +13.123% | 42 | 902 | -78.422% |
| 2026-08-17 | 18.9000 | 19.0500 | 18.9000 | 19.0500 | -2.057% | 2 | 902 | -75.591% |
| 2026-08-12 | 19.3500 | 19.5500 | 19.3500 | 19.4500 | +4.402% | 12 | 906 | -76.093% |
| 2026-08-11 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -2.461% | 1 | 906 | -75.040% |
| 2026-08-10 | 17.9500 | 19.8000 | 17.9300 | 19.1000 | +12.353% | 51 | 910 | -75.654% |
| 2026-08-07 | 17.6800 | 17.6800 | 17.0000 | 17.0000 | +15.646% | 2 | 911 | -72.647% |
| 2026-08-06 | 14.8500 | 14.9800 | 14.5000 | 14.7000 | -2.130% | 7 | 910 | -68.367% |
| 2026-08-05 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +43.457% | 4 | 911 | -69.041% |
| 2026-08-04 | 9.9700 | 10.4700 | 9.9700 | 10.4700 | +9.063% | 3 | 911 | -55.587% |
| 2026-08-03 | 9.0800 | 9.6000 | 9.0800 | 9.6000 | -0.518% | 2 | 910 | -51.563% |
| 2026-07-31 | 9.5500 | 9.7500 | 9.5000 | 9.6500 | -9.813% | 6 | 907 | -51.813% |
| 2026-07-30 | 10.5400 | 10.7000 | 10.5400 | 10.7000 | +11.458% | 2 | 907 | -56.542% |
| 2026-07-29 | 9.3000 | 9.6000 | 9.3000 | 9.6000 | -1.235% | 2 | 907 | -51.563% |
| 2026-07-28 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -10.826% | 3 | 907 | -52.160% |
| 2026-07-27 | 10.9100 | 10.9100 | 10.7300 | 10.9000 | -14.038% | 6 | 904 | -57.339% |
| 2026-07-22 | 12.7500 | 12.7500 | 12.6800 | 12.6800 | +11.228% | 6 | 906 | -63.328% |
| 2026-07-21 | 11.3000 | 11.4000 | 11.2000 | 11.4000 | +10.145% | 13 | 899 | -59.211% |
| 2026-07-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -11.538% | 2 | 897 | -55.072% |
| 2026-07-15 | 12.8500 | 12.8500 | 11.7000 | 11.7000 | +1.739% | 18 | 888 | -60.256% |
| 2026-07-14 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +4.072% | 2 | 887 | -59.565% |
| 2026-07-13 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.746% | 10 | 887 | -57.919% |
| 2026-07-08 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -14.963% | 10 | 887 | -59.495% |
| 2026-07-07 | 13.3500 | 13.5000 | 13.3500 | 13.5000 | -2.032% | 4 | 888 | -65.556% |
| 2026-07-06 | 13.0000 | 13.7800 | 13.0000 | 13.7800 | +4.632% | 2 | 887 | -66.255% |
| 2026-07-02 | 13.1300 | 13.1700 | 13.1300 | 13.1700 | -2.517% | 4 | 887 | -64.692% |
| 2026-06-26 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +14.979% | 1 | 888 | -65.581% |
| 2026-06-25 | 12.1700 | 12.1700 | 11.7500 | 11.7500 | -24.340% | 2 | 887 | -60.426% |
| 2026-06-22 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | -9.181% | 1 | 886 | -70.058% |
| 2026-06-18 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -15.263% | 4 | 886 | -72.807% |
| 2026-06-17 | 20.3900 | 20.3900 | 20.1800 | 20.1800 | +6.211% | 2 | 886 | -76.957% |
| 2026-06-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -8.960% | 1 | 886 | -75.526% |
| 2026-06-15 | 20.3700 | 20.8700 | 20.3700 | 20.8700 | +28.748% | 3 | 887 | -77.719% |
| 2026-06-12 | 16.1100 | 16.2100 | 16.1100 | 16.2100 | +7.708% | 2 | 887 | -71.314% |
| 2026-06-11 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -5.879% | 1 | 886 | -69.103% |
| 2026-06-10 | 17.4200 | 17.4200 | 15.2200 | 15.9900 | -22.865% | 18 | 873 | -70.919% |
| 2026-06-05 | 21.3000 | 21.3000 | 20.4900 | 20.7300 | -18.225% | 36 | 857 | -77.569% |
| 2026-06-04 | 25.9000 | 25.9000 | 25.2000 | 25.3500 | -9.464% | 15 | 843 | -81.657% |
| 2026-06-02 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +8.865% | 1 | 843 | -83.393% |
| 2026-06-01 | 26.0500 | 26.0500 | 25.7200 | 25.7200 | -13.401% | 2 | 842 | -81.921% |
| 2026-05-29 | 28.5000 | 30.6100 | 28.4000 | 29.7000 | +20.243% | 32 | 815 | -84.343% |
| 2026-05-28 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -8.213% | 2 | 815 | -81.174% |
| 2026-05-26 | 27.5000 | 27.5000 | 26.7700 | 26.9100 | +5.529% | 8 | 818 | -82.720% |
| 2026-05-22 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -13.851% | 1 | 819 | -81.765% |
| 2026-05-20 | 30.4000 | 30.4000 | 29.6000 | 29.6000 | +3.860% | 41 | 787 | -84.291% |
| 2026-05-19 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -8.360% | 1 | 787 | -83.684% |
| 2026-05-15 | 30.8200 | 32.2700 | 30.0000 | 31.1000 | -14.958% | 551 | 681 | -85.048% |
| 2026-05-14 | 36.4700 | 36.5700 | 36.4700 | 36.5700 | -6.183% | 2 | 680 | -87.285% |
| 2026-05-11 | 38.9800 | 38.9800 | 38.9800 | 38.9800 | -0.051% | 3 | 680 | -88.071% |
| 2026-05-08 | 38.9000 | 39.0000 | 38.3000 | 39.0000 | +2.497% | 7 | 680 | -88.077% |
| 2026-05-07 | 40.9100 | 40.9500 | 37.9000 | 38.0500 | +5.256% | 12 | 678 | -87.779% |
| 2026-05-06 | 36.1600 | 36.1600 | 36.1500 | 36.1500 | +16.163% | 2 | 668 | -87.137% |
| 2026-05-05 | 33.0600 | 33.2000 | 31.1200 | 31.1200 | -2.292% | 5 | 669 | -85.058% |
| 2026-04-29 | 30.0000 | 31.8500 | 30.0000 | 31.8500 | -15.963% | 2 | 668 | -85.400% |
| 2026-04-27 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -22.097% | 1 | 670 | -87.731% |
| 2026-04-20 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | -3.453% | 1 | 669 | -90.442% |
| 2026-04-14 | 50.3800 | 50.4100 | 50.3800 | 50.3900 | +3.195% | 5 | 669 | -90.772% |
| 2026-04-10 | 48.9600 | 48.9600 | 48.8300 | 48.8300 | -4.386% | 2 | 666 | -90.477% |
| 2026-04-09 | 51.6000 | 51.6000 | 50.7900 | 51.0700 | -0.254% | 90 | 665 | -90.895% |
| 2026-04-08 | 52.0000 | 52.0300 | 51.0000 | 51.2000 | -4.210% | 8 | 620 | -90.918% |
| 2026-04-01 | 51.6900 | 53.4500 | 51.6900 | 53.4500 | +11.053% | 27 | 621 | -91.300% |
| 2026-03-31 | 48.1300 | 48.1300 | 48.1300 | 48.1300 | +9.736% | 1 | 635 | -90.339% |
| 2026-03-27 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | +14.967% | 1 | 635 | -89.398% |
| 2026-03-26 | 39.0500 | 39.0500 | 38.1500 | 38.1500 | -1.928% | 3 | 635 | -87.811% |
| 2026-03-20 | 43.4200 | 43.4200 | 38.4000 | 38.9000 | -9.703% | 24 | 635 | -88.046% |
| 2026-03-19 | 40.2000 | 43.0800 | 40.2000 | 43.0800 | -21.501% | 358 | 643 | -89.206% |
| 2026-03-18 | 53.9000 | 54.8800 | 53.9000 | 54.8800 | -12.192% | 3 | 297 | -91.527% |
| 2026-03-17 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +2.678% | 4 | 299 | -92.560% |
| 2026-03-16 | 61.0000 | 61.0000 | 60.8700 | 60.8700 | -5.657% | 5 | 295 | -92.361% |
| 2026-03-13 | 63.8700 | 64.5200 | 63.8700 | 64.5200 | -10.835% | 2 | 298 | -92.793% |
| 2026-03-11 | 72.5100 | 72.5100 | 72.2500 | 72.3600 | -3.968% | 4 | 297 | -93.574% |
| 2026-03-10 | 75.3000 | 75.3500 | 74.2500 | 75.3500 | +5.076% | 9 | 296 | -93.829% |
| 2026-03-09 | 71.0000 | 71.7100 | 71.0000 | 71.7100 | -1.861% | 2 | 298 | -93.516% |
| 2026-03-06 | 69.4200 | 73.0700 | 68.9300 | 73.0700 | +8.172% | 15 | 305 | -93.636% |
| 2026-03-05 | 67.5500 | 67.5500 | 67.5500 | 67.5500 | -5.524% | 1 | 305 | -93.116% |
| 2026-03-04 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | -0.928% | 2 | 304 | -93.497% |
| 2026-03-03 | 66.4400 | 72.1700 | 66.4400 | 72.1700 | -5.475% | 30 | 306 | -93.557% |
| 2026-02-27 | 76.3000 | 76.3500 | 76.3000 | 76.3500 | +1.193% | 6 | 295 | -93.910% |
| 2026-02-25 | 76.0600 | 76.0600 | 75.4200 | 75.4500 | +1.973% | 4 | 296 | -93.837% |
| 2026-02-24 | 72.9200 | 73.9900 | 72.8600 | 73.9900 | -5.141% | 7 | 296 | -93.715% |
| 2026-02-23 | 75.1000 | 78.0000 | 75.1000 | 78.0000 | +16.158% | 404 | 294 | -94.038% |
| 2026-02-20 | 65.7500 | 67.1800 | 65.5700 | 67.1500 | +9.187% | 28 | 105 | -93.075% |
| 2026-02-19 | 62.1100 | 62.1100 | 61.0200 | 61.5000 | +5.128% | 20 | 104 | -92.439% |
| 2026-02-18 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -0.595% | 1 | 104 | -92.051% |
| 2026-02-13 | 59.9800 | 59.9800 | 58.8500 | 58.8500 | +7.195% | 7 | 98 | -92.099% |
| 2026-02-12 | 63.0000 | 63.0000 | 54.9000 | 54.9000 | -14.406% | 5 | 98 | -91.530% |
| 2026-02-11 | 64.8100 | 64.8100 | 62.9900 | 64.1400 | +4.106% | 5 | 101 | -92.750% |
| 2026-02-10 | 60.8000 | 61.7800 | 60.8000 | 61.6100 | -7.353% | 4 | 96 | -92.453% |
| 2026-02-09 | 64.1000 | 67.9000 | 64.0800 | 66.5000 | +9.827% | 47 | 94 | -93.008% |
| 2026-02-06 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | -5.905% | 1 | 55 | -92.320% |
| 2026-02-03 | 63.9400 | 65.0000 | 63.9400 | 64.3500 | +27.603% | 9 | 54 | -92.774% |
| 2026-02-02 | 49.2300 | 50.4300 | 49.2300 | 50.4300 | -21.203% | 6 | 47 | -90.779% |
| 2026-01-30 | 72.9300 | 74.0000 | 59.4200 | 64.0000 | -24.502% | 21 | 47 | -92.734% |
| 2026-01-29 | 99.0000 | 99.0000 | 73.8300 | 84.7700 | +3.656% | 31 | 35 | -94.515% |
| 2026-01-28 | 76.8000 | 81.7800 | 76.8000 | 81.7800 | +21.534% | 3 | 54 | -94.314% |
| 2026-01-27 | 64.5300 | 67.5700 | 64.5300 | 67.2900 | +9.042% | 12 | 52 | -93.090% |
| 2026-01-26 | 63.1000 | 65.4000 | 61.1700 | 61.7100 | +10.098% | 18 | 45 | -92.465% |
| 2026-01-23 | 55.7800 | 56.0500 | 55.7800 | 56.0500 | +5.815% | 6 | 41 | -91.704% |
| 2026-01-22 | 49.9500 | 52.9700 | 49.9500 | 52.9700 | +7.882% | 6 | 40 | -91.221% |
| 2026-01-21 | 49.3500 | 49.3500 | 49.1000 | 49.1000 | +17.016% | 21 | 34 | -90.530% |
| 2026-01-20 | 41.9700 | 41.9700 | 41.9600 | 41.9600 | +25.030% | 5 | 18 | -88.918% |
| 2025-12-26 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | +12.241% | 1 | 14 | -86.144% |
| 2025-12-22 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +18.182% | 1 | 14 | -84.448% |
| 2025-12-19 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +9.429% | 1 | 13 | -81.621% |
| 2025-12-03 | 22.6000 | 23.1200 | 22.6000 | 23.1200 | +5.091% | 4 | 14 | -79.888% |
| 2025-10-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -11.576% | 1 | 12 | -78.864% |
| 2025-10-17 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | +30.947% | 1 | 11 | -81.310% |
| 2025-10-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +9.827% | 1 | 10 | -75.526% |
| 2025-10-10 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +41.224% | 5 | 11 | -73.121% |
| 2025-09-30 | 11.9900 | 12.2500 | 11.9900 | 12.2500 | +47.590% | 3 | 6 | -62.041% |
| 2025-09-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.190% | 1 | 3 | -43.976% |
| 2025-09-08 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +8.108% | 2 | 3 | -44.643% |
| 2025-09-05 | 8.0000 | 8.0000 | 7.7700 | 7.7700 | +46.604% | 2 | 4 | -40.154% |
| 2025-07-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 2 | 2 | -12.264% |