GLD270617C00475000
GLD Jun 17 2027 475.00 Call
optionOPRA
EODNov 3, 2026
3.94USD-1.500%(-0.06)20Vol3,679OI
GLD270617C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.500% | 20 | 3,679 | 0.000% |
| 2026-11-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.732% | 1 | 3,680 | -1.500% |
| 2026-10-30 | 3.8600 | 3.8600 | 3.5800 | 3.5800 | -20.444% | 10 | 3,683 | +10.056% |
| 2026-10-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.417% | 1 | 3,683 | -12.444% |
| 2026-10-27 | 5.1000 | 5.1000 | 5.0700 | 5.0800 | +11.648% | 7 | 3,677 | -22.441% |
| 2026-10-23 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -8.081% | 3 | 3,677 | -13.407% |
| 2026-10-22 | 4.9500 | 4.9700 | 4.9300 | 4.9500 | -12.389% | 36 | 3,670 | -20.404% |
| 2026-10-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -14.394% | 3 | 3,671 | -30.265% |
| 2026-10-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.924% | 1 | 3,671 | -40.303% |
| 2026-10-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -15.603% | 4 | 3,667 | -33.782% |
| 2026-10-13 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | -7.602% | 2 | 3,667 | -44.113% |
| 2026-10-02 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -3.418% | 5 | 3,664 | -48.362% |
| 2026-10-01 | 7.7100 | 7.9000 | 7.7100 | 7.9000 | -0.629% | 3,321 | 433 | -50.127% |
| 2026-09-28 | 8.3500 | 8.3500 | 7.8500 | 7.9500 | -29.018% | 68 | 434 | -50.440% |
| 2026-09-23 | 11.1800 | 11.2000 | 11.1800 | 11.2000 | -14.829% | 2 | 434 | -64.821% |
| 2026-09-21 | 13.3900 | 13.3900 | 13.1000 | 13.1500 | -5.328% | 5 | 433 | -70.038% |
| 2026-09-15 | 13.9100 | 13.9100 | 13.7000 | 13.8900 | -9.922% | 5 | 428 | -71.634% |
| 2026-09-11 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +4.898% | 2 | 427 | -74.449% |
| 2026-09-10 | 15.7000 | 15.8800 | 14.7000 | 14.7000 | -16.239% | 4 | 429 | -73.197% |
| 2026-09-09 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +5.723% | 1 | 429 | -77.550% |
| 2026-09-08 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.935% | 1 | 430 | -76.265% |
| 2026-09-04 | 17.1500 | 17.2800 | 17.1500 | 17.2800 | -11.837% | 2 | 429 | -77.199% |
| 2026-09-03 | 18.5000 | 19.6400 | 18.5000 | 19.6000 | +26.452% | 47 | 406 | -79.898% |
| 2026-09-02 | 15.2000 | 15.9000 | 15.2000 | 15.5000 | +9.155% | 5 | 483 | -74.581% |
| 2026-09-01 | 15.6000 | 15.6000 | 14.2000 | 14.2000 | -17.442% | 19 | 498 | -72.254% |
| 2026-08-31 | 17.7000 | 17.7000 | 17.2000 | 17.2000 | -10.323% | 24 | 497 | -77.093% |
| 2026-08-28 | 22.6100 | 22.6100 | 19.1800 | 19.1800 | -21.167% | 121 | 477 | -79.458% |
| 2026-08-27 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | +1.038% | 10 | 467 | -83.806% |
| 2026-08-26 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -10.216% | 1 | 467 | -83.638% |
| 2026-08-25 | 24.7400 | 26.8200 | 24.2600 | 26.8200 | -0.112% | 24 | 453 | -85.309% |
| 2026-08-24 | 26.2500 | 26.8500 | 26.2500 | 26.8500 | +10.312% | 71 | 383 | -85.326% |
| 2026-08-21 | 23.6900 | 24.3900 | 23.5900 | 24.3400 | +23.553% | 12 | 376 | -83.813% |
| 2026-08-20 | 20.4300 | 20.5000 | 19.7000 | 19.7000 | -1.500% | 3 | 375 | -80.000% |
| 2026-08-19 | 17.6800 | 20.0000 | 17.6800 | 20.0000 | +16.077% | 3 | 373 | -80.300% |
| 2026-08-12 | 18.2500 | 18.2500 | 17.2300 | 17.2300 | +8.229% | 2 | 376 | -77.133% |
| 2026-08-10 | 16.0000 | 16.1500 | 15.9100 | 15.9200 | +6.560% | 20 | 390 | -75.251% |
| 2026-08-07 | 15.6000 | 15.6000 | 14.5000 | 14.9400 | +18.854% | 29 | 371 | -73.628% |
| 2026-08-06 | 13.0800 | 13.0800 | 12.5700 | 12.5700 | -1.024% | 14 | 361 | -68.656% |
| 2026-08-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +57.568% | 1 | 360 | -68.976% |
| 2026-08-03 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -5.176% | 1 | 360 | -51.117% |
| 2026-07-28 | 8.5300 | 8.5300 | 8.5000 | 8.5000 | -16.667% | 31 | 345 | -53.647% |
| 2026-07-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.679% | 1 | 346 | -61.373% |
| 2026-07-22 | 11.0000 | 12.7500 | 10.7300 | 10.9300 | +21.444% | 21 | 342 | -63.952% |
| 2026-07-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.357% | 1 | 342 | -56.222% |
| 2026-07-17 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -11.809% | 4 | 342 | -58.130% |
| 2026-07-14 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +12.672% | 1 | 343 | -63.074% |
| 2026-07-13 | 10.0000 | 10.0000 | 9.4700 | 9.4700 | -8.502% | 5 | 346 | -58.395% |
| 2026-07-08 | 10.6500 | 10.6500 | 10.3500 | 10.3500 | -14.815% | 3 | 346 | -61.932% |
| 2026-07-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +15.714% | 1 | 345 | -67.572% |
| 2026-06-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.448% | 1 | 344 | -62.476% |
| 2026-06-24 | 11.4500 | 11.4500 | 10.1500 | 10.1500 | -16.598% | 27 | 353 | -61.182% |
| 2026-06-23 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -12.130% | 1 | 352 | -67.625% |
| 2026-06-22 | 13.5000 | 14.0500 | 13.5000 | 13.8500 | -7.296% | 29 | 337 | -71.552% |
| 2026-06-18 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -6.625% | 5 | 342 | -73.628% |
| 2026-06-17 | 19.0000 | 19.0000 | 16.0000 | 16.0000 | -9.297% | 400 | 276 | -75.375% |
| 2026-06-15 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +17.600% | 5 | 276 | -77.664% |
| 2026-06-12 | 14.2200 | 15.0000 | 14.2200 | 15.0000 | +1.351% | 4 | 275 | -73.733% |
| 2026-06-11 | 12.7500 | 14.8000 | 12.7500 | 14.8000 | +13.846% | 2 | 274 | -73.378% |
| 2026-06-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -25.714% | 5 | 279 | -69.692% |
| 2026-06-09 | 18.6000 | 18.6000 | 17.2000 | 17.5000 | -4.057% | 12 | 280 | -77.486% |
| 2026-06-08 | 18.4800 | 18.4800 | 18.2400 | 18.2400 | -1.405% | 9 | 276 | -78.399% |
| 2026-06-05 | 20.6800 | 20.6800 | 18.5000 | 18.5000 | -15.909% | 5 | 277 | -78.703% |
| 2026-06-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.679% | 1 | 277 | -82.091% |
| 2026-06-01 | 23.2500 | 23.8300 | 21.2500 | 23.8300 | +11.616% | 17 | 278 | -83.466% |
| 2026-05-28 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -4.260% | 25 | 300 | -81.546% |
| 2026-05-27 | 21.5000 | 22.4500 | 21.5000 | 22.3000 | -13.900% | 15 | 299 | -82.332% |
| 2026-05-22 | 25.0800 | 26.0000 | 24.7900 | 25.9000 | +0.543% | 55 | 348 | -84.788% |
| 2026-05-21 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -2.682% | 9 | 348 | -84.705% |
| 2026-05-20 | 26.4700 | 26.4700 | 26.4700 | 26.4700 | +1.146% | 3 | 348 | -85.115% |
| 2026-05-19 | 26.0600 | 26.1700 | 26.0600 | 26.1700 | -5.558% | 3 | 350 | -84.945% |
| 2026-05-18 | 29.3500 | 29.3500 | 27.7100 | 27.7100 | -1.283% | 2 | 349 | -85.781% |
| 2026-05-15 | 27.9400 | 28.2200 | 27.3000 | 28.0700 | -15.579% | 11 | 349 | -85.964% |
| 2026-05-14 | 33.6500 | 33.7700 | 33.2500 | 33.2500 | -2.749% | 7 | 349 | -88.150% |
| 2026-05-08 | 34.1900 | 34.4000 | 34.1900 | 34.1900 | +7.179% | 5 | 349 | -88.476% |
| 2026-05-07 | 35.5600 | 38.0000 | 31.9000 | 31.9000 | -4.204% | 27 | 349 | -87.649% |
| 2026-05-06 | 33.4000 | 34.8300 | 33.3000 | 33.3000 | +15.786% | 6 | 322 | -88.168% |
| 2026-05-05 | 29.4700 | 31.0000 | 28.6000 | 28.7600 | +4.964% | 104 | 321 | -86.300% |
| 2026-05-04 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -15.170% | 2 | 310 | -85.620% |
| 2026-05-01 | 32.0400 | 32.3000 | 32.0400 | 32.3000 | +4.904% | 152 | 337 | -87.802% |
| 2026-04-30 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | +5.808% | 2 | 337 | -87.204% |
| 2026-04-29 | 27.6300 | 29.1000 | 27.6300 | 29.1000 | -4.653% | 17 | 335 | -86.460% |
| 2026-04-28 | 30.4000 | 30.5200 | 30.4000 | 30.5200 | -12.600% | 5 | 328 | -87.090% |
| 2026-04-27 | 34.4000 | 34.9200 | 34.4000 | 34.9200 | -6.880% | 5 | 328 | -88.717% |
| 2026-04-24 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.134% | 25 | 328 | -89.493% |
| 2026-04-23 | 38.1000 | 38.1000 | 37.4500 | 37.4500 | -13.888% | 5 | 303 | -89.479% |
| 2026-04-20 | 43.4900 | 43.4900 | 43.4900 | 43.4900 | -7.172% | 11 | 298 | -90.940% |
| 2026-04-17 | 46.6000 | 48.4000 | 46.6000 | 46.8500 | +4.088% | 3 | 309 | -91.590% |
| 2026-04-15 | 47.0500 | 47.0500 | 44.3000 | 45.0100 | -8.979% | 10 | 308 | -91.246% |
| 2026-04-08 | 47.9000 | 49.4500 | 46.8400 | 49.4500 | +15.268% | 9 | 307 | -92.032% |
| 2026-04-07 | 44.2100 | 44.2100 | 42.9000 | 42.9000 | -7.722% | 3 | 306 | -90.816% |
| 2026-04-02 | 42.9000 | 46.4900 | 42.9000 | 46.4900 | -6.043% | 3 | 303 | -91.525% |
| 2026-04-01 | 50.0000 | 50.0000 | 49.4800 | 49.4800 | +13.590% | 3 | 303 | -92.037% |
| 2026-03-31 | 43.2300 | 43.5600 | 43.2300 | 43.5600 | +8.900% | 22 | 302 | -90.955% |
| 2026-03-30 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -0.498% | 1 | 287 | -90.150% |
| 2026-03-25 | 40.4900 | 40.4900 | 40.2000 | 40.2000 | +20.000% | 130 | 287 | -90.199% |
| 2026-03-23 | 33.7100 | 37.2700 | 33.4500 | 33.5000 | -7.022% | 13 | 272 | -88.239% |
| 2026-03-20 | 37.2100 | 37.5800 | 35.5700 | 36.0300 | -9.358% | 72 | 269 | -89.065% |
| 2026-03-19 | 37.0000 | 39.7500 | 37.0000 | 39.7500 | -21.567% | 13 | 269 | -90.088% |
| 2026-03-18 | 50.0000 | 50.6800 | 49.5300 | 50.6800 | -9.661% | 3 | 263 | -92.226% |
| 2026-03-17 | 56.9000 | 57.0700 | 56.0200 | 56.1000 | -1.923% | 8 | 264 | -92.977% |
| 2026-03-16 | 56.9400 | 57.2000 | 56.6800 | 57.2000 | -2.389% | 3 | 266 | -93.112% |
| 2026-03-13 | 60.0000 | 60.0000 | 58.4200 | 58.6000 | -3.603% | 6 | 266 | -93.276% |
| 2026-03-12 | 64.7000 | 64.7000 | 60.7900 | 60.7900 | -11.074% | 3 | 267 | -93.519% |
| 2026-03-11 | 68.3600 | 68.3600 | 68.3600 | 68.3600 | -0.784% | 3 | 265 | -94.236% |
| 2026-03-10 | 69.4500 | 69.4500 | 68.9000 | 68.9000 | +4.648% | 2 | 265 | -94.282% |
| 2026-03-09 | 65.8400 | 65.8400 | 65.8400 | 65.8400 | -2.919% | 2 | 265 | -94.016% |
| 2026-03-06 | 67.5800 | 68.9900 | 67.5800 | 67.8200 | +7.651% | 4 | 264 | -94.191% |
| 2026-03-05 | 64.7100 | 64.7100 | 63.0000 | 63.0000 | -6.250% | 6 | 264 | -93.746% |
| 2026-03-04 | 68.1000 | 68.5200 | 67.2000 | 67.2000 | +2.752% | 42 | 264 | -94.137% |
| 2026-03-03 | 64.2000 | 67.4500 | 60.8500 | 65.4000 | -8.146% | 40 | 275 | -93.976% |
| 2026-02-27 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | +4.768% | 1 | 246 | -94.466% |
| 2026-02-26 | 67.9500 | 67.9600 | 67.9500 | 67.9600 | -2.789% | 2 | 246 | -94.202% |
| 2026-02-25 | 70.2300 | 71.3500 | 69.9100 | 69.9100 | +0.720% | 8 | 246 | -94.364% |
| 2026-02-24 | 65.6000 | 69.9500 | 64.6500 | 69.4100 | -3.851% | 105 | 246 | -94.324% |
| 2026-02-23 | 69.7000 | 72.4000 | 69.7000 | 72.1900 | +14.587% | 25 | 232 | -94.542% |
| 2026-02-20 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +11.485% | 3 | 226 | -93.746% |
| 2026-02-19 | 56.5000 | 56.5100 | 56.5000 | 56.5100 | -0.860% | 2 | 223 | -93.028% |
| 2026-02-18 | 55.9500 | 57.0000 | 55.9500 | 57.0000 | -0.524% | 5 | 223 | -93.088% |
| 2026-02-13 | 55.9000 | 57.3000 | 55.9000 | 57.3000 | +9.330% | 11 | 231 | -93.124% |
| 2026-02-12 | 52.4200 | 52.4200 | 52.4100 | 52.4100 | -13.272% | 2 | 231 | -92.482% |
| 2026-02-11 | 60.4300 | 60.4300 | 60.4300 | 60.4300 | -2.454% | 2 | 231 | -93.480% |
| 2026-02-09 | 61.6000 | 61.9500 | 61.6000 | 61.9500 | +15.149% | 4 | 229 | -93.640% |
| 2026-02-05 | 52.1300 | 53.8000 | 52.1300 | 53.8000 | -13.226% | 3 | 227 | -92.677% |
| 2026-02-04 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +0.454% | 1 | 228 | -93.645% |
| 2026-02-03 | 61.7200 | 61.7200 | 61.7200 | 61.7200 | +36.398% | 1 | 227 | -93.616% |
| 2026-02-02 | 49.0000 | 49.0000 | 44.2000 | 45.2500 | -25.820% | 20 | 227 | -91.293% |
| 2026-01-30 | 68.7500 | 68.7500 | 56.1500 | 61.0000 | -29.152% | 30 | 237 | -93.541% |
| 2026-01-29 | 91.7700 | 93.4700 | 81.0700 | 86.1000 | +8.003% | 23 | 237 | -95.424% |
| 2026-01-28 | 69.4500 | 80.3000 | 69.3000 | 79.7200 | +26.359% | 71 | 227 | -95.058% |
| 2026-01-27 | 58.7200 | 63.2700 | 57.9600 | 63.0900 | +9.039% | 16 | 229 | -93.755% |
| 2026-01-26 | 58.6000 | 61.0000 | 57.8600 | 57.8600 | +11.613% | 23 | 217 | -93.190% |
| 2026-01-23 | 51.3500 | 51.8400 | 51.1700 | 51.8400 | +7.664% | 32 | 195 | -92.400% |
| 2026-01-22 | 44.7500 | 48.1500 | 44.7500 | 48.1500 | +8.740% | 14 | 205 | -91.817% |
| 2026-01-21 | 44.2800 | 44.2800 | 44.2800 | 44.2800 | +41.244% | 5 | 198 | -91.102% |
| 2026-01-16 | 30.2500 | 31.3500 | 30.2500 | 31.3500 | -7.386% | 2 | 201 | -87.432% |
| 2026-01-14 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +2.669% | 1 | 201 | -88.360% |
| 2026-01-13 | 32.9700 | 32.9700 | 32.9700 | 32.9700 | -2.772% | 1 | 201 | -88.050% |
| 2026-01-12 | 33.9100 | 33.9100 | 33.9100 | 33.9100 | +17.214% | 1 | 201 | -88.381% |
| 2026-01-09 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | +2.154% | 8 | 201 | -86.381% |
| 2026-01-05 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | +17.510% | 1 | 208 | -86.088% |
| 2025-12-29 | 24.4100 | 24.4100 | 24.1000 | 24.1000 | -14.387% | 29 | 208 | -83.651% |
| 2025-12-24 | 28.7000 | 28.7000 | 28.1500 | 28.1500 | +19.128% | 3 | 223 | -86.004% |
| 2025-12-17 | 23.2500 | 23.6300 | 23.2500 | 23.6300 | +2.784% | 11 | 223 | -83.326% |
| 2025-12-15 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -6.163% | 5 | 222 | -82.862% |
| 2025-12-12 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +22.500% | 20 | 227 | -83.918% |
| 2025-12-10 | 19.3000 | 20.0000 | 19.3000 | 20.0000 | +8.755% | 30 | 207 | -80.300% |
| 2025-11-18 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -1.658% | 10 | 182 | -78.575% |
| 2025-11-17 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -2.604% | 1 | 172 | -78.930% |
| 2025-11-14 | 18.7500 | 19.2000 | 18.7500 | 19.2000 | -14.856% | 5 | 172 | -79.479% |
| 2025-11-12 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +15.345% | 2 | 167 | -82.528% |
| 2025-11-11 | 19.3300 | 19.5500 | 19.3300 | 19.5500 | +27.113% | 6 | 169 | -79.847% |
| 2025-11-05 | 15.3500 | 15.3800 | 15.3400 | 15.3800 | -23.100% | 50 | 169 | -74.382% |
| 2025-10-24 | 20.9500 | 20.9500 | 20.0000 | 20.0000 | -2.534% | 22 | 125 | -80.300% |
| 2025-10-23 | 20.0800 | 21.2500 | 20.0800 | 20.5200 | +3.636% | 28 | 106 | -80.799% |
| 2025-10-21 | 21.5000 | 21.5000 | 18.5200 | 19.8000 | -16.807% | 9 | 79 | -80.101% |
| 2025-10-20 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +26.933% | 1 | 71 | -83.445% |
| 2025-10-14 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +14.539% | 1 | 70 | -78.987% |
| 2025-10-13 | 16.5500 | 16.5500 | 16.3700 | 16.3700 | +12.663% | 6 | 69 | -75.932% |
| 2025-10-10 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +14.409% | 10 | 63 | -72.884% |
| 2025-10-07 | 14.4000 | 14.4000 | 12.7000 | 12.7000 | +69.559% | 65 | 63 | -68.976% |
| 2025-09-19 | 7.2700 | 7.6900 | 7.2700 | 7.4900 | 0.000% | 11 | 11 | -47.397% |