GLD270617C00485000
GLD Jun 17 2027 485.00 Call
optionOPRA
EODNov 3, 2026
3.50USD-4.372%(-0.16)26Vol907OI
GLD270617C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.5200 | 3.5300 | 3.4300 | 3.5000 | -4.372% | 26 | 907 | 0.000% |
| 2026-10-30 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -11.165% | 1 | 906 | -4.372% |
| 2026-10-28 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | +2.233% | 2 | 906 | -15.049% |
| 2026-10-27 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -7.356% | 2 | 905 | -13.151% |
| 2026-10-22 | 4.2200 | 4.3500 | 4.1800 | 4.3500 | -9.751% | 201 | 1,001 | -19.540% |
| 2026-10-21 | 4.6500 | 4.8200 | 4.6500 | 4.8200 | -9.057% | 200 | 801 | -27.386% |
| 2026-10-19 | 5.5500 | 5.5500 | 5.3000 | 5.3000 | -7.018% | 3 | 801 | -33.962% |
| 2026-10-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.800% | 1 | 801 | -38.596% |
| 2026-10-05 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.400% | 4 | 801 | -44.000% |
| 2026-10-02 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -26.893% | 1 | 800 | -45.904% |
| 2026-09-24 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -8.763% | 39 | 761 | -60.452% |
| 2026-09-23 | 10.0500 | 10.0500 | 9.7000 | 9.7000 | -16.379% | 38 | 751 | -63.918% |
| 2026-09-22 | 11.2600 | 11.7500 | 11.2600 | 11.6000 | -6.977% | 4 | 750 | -69.828% |
| 2026-09-17 | 12.5500 | 12.5500 | 12.4700 | 12.4700 | -6.871% | 2 | 751 | -71.933% |
| 2026-09-16 | 13.3200 | 13.3900 | 13.3200 | 13.3900 | -2.263% | 2 | 750 | -73.861% |
| 2026-09-02 | 14.0700 | 14.0700 | 13.5000 | 13.7000 | +7.451% | 13 | 756 | -74.453% |
| 2026-09-01 | 12.8300 | 12.9100 | 12.7500 | 12.7500 | -15.563% | 12 | 750 | -72.549% |
| 2026-08-31 | 15.3000 | 15.6500 | 15.0300 | 15.1000 | -15.025% | 14 | 750 | -76.821% |
| 2026-08-28 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -16.573% | 4 | 746 | -80.304% |
| 2026-08-27 | 20.8000 | 21.3000 | 20.7000 | 21.3000 | -0.930% | 16 | 741 | -83.568% |
| 2026-08-21 | 20.1800 | 21.5000 | 20.1800 | 21.5000 | +26.471% | 4 | 739 | -83.721% |
| 2026-08-19 | 15.5500 | 17.0000 | 15.5500 | 17.0000 | +26.866% | 5 | 739 | -79.412% |
| 2026-08-13 | 13.4000 | 13.4500 | 13.4000 | 13.4000 | -12.418% | 12 | 739 | -73.881% |
| 2026-08-12 | 15.2900 | 15.4000 | 15.2900 | 15.3000 | +1.325% | 5 | 736 | -77.124% |
| 2026-08-11 | 15.1100 | 15.1100 | 15.1000 | 15.1000 | +6.488% | 3 | 733 | -76.821% |
| 2026-08-10 | 14.1000 | 14.1800 | 14.1000 | 14.1800 | +4.265% | 2 | 732 | -75.317% |
| 2026-08-07 | 13.4000 | 14.1000 | 12.9400 | 13.6000 | +20.354% | 17 | 737 | -74.265% |
| 2026-08-06 | 11.2400 | 11.3000 | 11.2400 | 11.3000 | -1.739% | 12 | 727 | -69.027% |
| 2026-08-05 | 10.8200 | 11.5000 | 10.7200 | 11.5000 | +53.949% | 9 | 725 | -69.565% |
| 2026-08-04 | 7.7000 | 7.7000 | 7.4700 | 7.4700 | +2.329% | 2 | 725 | -53.146% |
| 2026-07-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -12.575% | 1 | 725 | -52.055% |
| 2026-07-30 | 8.1500 | 8.3500 | 8.1500 | 8.3500 | +10.596% | 4 | 724 | -58.084% |
| 2026-07-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.264% | 1 | 724 | -53.642% |
| 2026-07-28 | 7.3500 | 7.5700 | 7.3500 | 7.5700 | -8.242% | 12 | 725 | -53.765% |
| 2026-07-27 | 8.1500 | 8.3000 | 8.1000 | 8.2500 | +0.979% | 8 | 722 | -57.576% |
| 2026-07-23 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -14.000% | 8 | 722 | -57.160% |
| 2026-07-22 | 9.4200 | 10.0900 | 9.4200 | 9.5000 | +2.814% | 10 | 720 | -63.158% |
| 2026-07-14 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -0.645% | 1 | 721 | -62.121% |
| 2026-07-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -10.145% | 1 | 720 | -62.366% |
| 2026-07-09 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +11.892% | 1 | 720 | -66.184% |
| 2026-07-08 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | -12.322% | 2 | 721 | -62.162% |
| 2026-07-07 | 10.6000 | 10.7000 | 10.4500 | 10.5500 | -24.046% | 9 | 720 | -66.825% |
| 2026-06-18 | 14.2200 | 14.2200 | 13.8900 | 13.8900 | +20.364% | 2 | 719 | -74.802% |
| 2026-06-11 | 11.7700 | 11.7700 | 11.5400 | 11.5400 | -19.018% | 4 | 723 | -69.671% |
| 2026-06-09 | 15.2800 | 15.2800 | 14.2500 | 14.2500 | -26.546% | 8 | 719 | -75.439% |
| 2026-06-03 | 20.0000 | 20.0000 | 19.4000 | 19.4000 | -11.617% | 66 | 749 | -81.959% |
| 2026-06-02 | 21.7100 | 21.9500 | 21.7100 | 21.9500 | -6.596% | 2 | 749 | -84.055% |
| 2026-05-29 | 25.0000 | 25.0000 | 23.5000 | 23.5000 | +7.404% | 9 | 740 | -85.106% |
| 2026-05-28 | 21.8200 | 21.8800 | 21.8200 | 21.8800 | +9.950% | 4 | 738 | -84.004% |
| 2026-05-27 | 19.5000 | 19.9000 | 19.5000 | 19.9000 | -11.121% | 32 | 717 | -82.412% |
| 2026-05-22 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | -12.947% | 10 | 722 | -84.368% |
| 2026-05-18 | 25.8000 | 25.8000 | 24.9000 | 25.7200 | +0.273% | 79 | 680 | -86.392% |
| 2026-05-15 | 25.0500 | 26.0000 | 24.5000 | 25.6500 | -16.259% | 83 | 617 | -86.355% |
| 2026-05-14 | 30.5600 | 30.9100 | 30.3100 | 30.6300 | -0.293% | 108 | 562 | -88.573% |
| 2026-05-13 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | -1.190% | 1 | 562 | -88.607% |
| 2026-05-06 | 30.0500 | 31.7500 | 30.0500 | 31.0900 | +20.973% | 308 | 566 | -88.742% |
| 2026-05-05 | 27.0500 | 27.2900 | 25.7000 | 25.7000 | +2.800% | 108 | 500 | -86.381% |
| 2026-05-04 | 26.0700 | 26.0700 | 23.7000 | 25.0000 | -14.266% | 529 | 446 | -86.000% |
| 2026-05-01 | 28.7400 | 29.1600 | 28.7400 | 29.1600 | +3.002% | 2 | 573 | -87.997% |
| 2026-04-30 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | -14.186% | 1 | 573 | -87.637% |
| 2026-04-24 | 33.3100 | 33.3100 | 32.5800 | 32.9900 | -5.037% | 22 | 572 | -89.391% |
| 2026-04-23 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | -3.096% | 3 | 563 | -89.925% |
| 2026-04-21 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -10.218% | 1 | 563 | -90.237% |
| 2026-04-20 | 39.9000 | 39.9300 | 39.9000 | 39.9300 | -0.175% | 2 | 563 | -91.235% |
| 2026-04-16 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -7.429% | 1 | 563 | -91.250% |
| 2026-04-14 | 41.0000 | 43.3800 | 41.0000 | 43.2100 | +5.339% | 32 | 562 | -91.900% |
| 2026-04-10 | 40.9900 | 41.0200 | 40.9900 | 41.0200 | -6.240% | 2 | 561 | -91.468% |
| 2026-04-09 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | +1.508% | 10 | 561 | -92.000% |
| 2026-04-08 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -5.066% | 1 | 551 | -91.879% |
| 2026-04-01 | 46.6800 | 46.6800 | 45.4000 | 45.4000 | +10.732% | 3 | 550 | -92.291% |
| 2026-03-31 | 39.9500 | 41.0000 | 39.9500 | 41.0000 | +9.743% | 44 | 549 | -91.463% |
| 2026-03-30 | 37.2200 | 37.3600 | 37.2200 | 37.3600 | +2.920% | 4 | 542 | -90.632% |
| 2026-03-25 | 38.0200 | 38.0200 | 36.3000 | 36.3000 | +14.910% | 12 | 545 | -90.358% |
| 2026-03-24 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | +0.286% | 10 | 555 | -88.921% |
| 2026-03-23 | 30.3000 | 32.7200 | 30.3000 | 31.5000 | -4.545% | 27 | 545 | -88.889% |
| 2026-03-20 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -28.494% | 2 | 541 | -89.394% |
| 2026-03-18 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | -10.700% | 1 | 543 | -92.416% |
| 2026-03-17 | 53.2600 | 53.2600 | 50.8700 | 51.6800 | -4.012% | 9 | 542 | -93.228% |
| 2026-03-16 | 54.0000 | 54.0000 | 53.8400 | 53.8400 | -8.107% | 3 | 543 | -93.499% |
| 2026-03-13 | 58.5900 | 58.5900 | 58.5900 | 58.5900 | -8.166% | 1 | 542 | -94.026% |
| 2026-03-10 | 66.3500 | 66.3500 | 63.8000 | 63.8000 | +2.738% | 5 | 542 | -94.514% |
| 2026-03-09 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | +4.669% | 4 | 545 | -94.364% |
| 2026-03-05 | 61.5000 | 61.5000 | 59.3300 | 59.3300 | -5.975% | 3 | 541 | -94.101% |
| 2026-03-04 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | -9.728% | 2 | 540 | -94.453% |
| 2026-03-02 | 73.0800 | 73.0800 | 69.9000 | 69.9000 | +1.569% | 13 | 542 | -94.993% |
| 2026-02-27 | 67.0500 | 68.8200 | 67.0500 | 68.8200 | +4.289% | 8 | 553 | -94.914% |
| 2026-02-25 | 65.0700 | 66.0000 | 65.0700 | 65.9900 | +1.212% | 6 | 546 | -94.696% |
| 2026-02-24 | 64.0000 | 65.8500 | 63.0200 | 65.2000 | +26.602% | 211 | 546 | -94.632% |
| 2026-02-19 | 54.4000 | 54.4000 | 51.5000 | 51.5000 | +4.867% | 40 | 539 | -93.204% |
| 2026-02-18 | 49.1100 | 49.1100 | 49.1100 | 49.1100 | +0.635% | 1 | 579 | -92.873% |
| 2026-02-12 | 48.7100 | 48.8000 | 48.7100 | 48.8000 | -11.402% | 2 | 580 | -92.828% |
| 2026-02-11 | 55.0800 | 55.0800 | 55.0800 | 55.0800 | +3.631% | 2 | 580 | -93.646% |
| 2026-02-10 | 53.1500 | 53.1500 | 53.1500 | 53.1500 | -8.045% | 2 | 582 | -93.415% |
| 2026-02-09 | 57.4000 | 57.8000 | 57.4000 | 57.8000 | +12.233% | 2 | 580 | -93.945% |
| 2026-02-06 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +8.307% | 3 | 580 | -93.204% |
| 2026-02-05 | 47.5500 | 47.5500 | 47.5500 | 47.5500 | -21.236% | 1 | 577 | -92.639% |
| 2026-02-04 | 60.3700 | 60.3700 | 60.3700 | 60.3700 | +43.567% | 1 | 576 | -94.202% |
| 2026-02-02 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -10.911% | 1 | 577 | -91.677% |
| 2026-01-30 | 65.3500 | 65.3500 | 47.2000 | 47.2000 | -37.125% | 14 | 577 | -92.585% |
| 2026-01-29 | 84.2300 | 84.2300 | 64.3800 | 75.0700 | +3.760% | 30 | 565 | -95.338% |
| 2026-01-28 | 65.9000 | 72.3500 | 64.2000 | 72.3500 | +37.810% | 593 | 585 | -95.162% |
| 2026-01-26 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | +8.337% | 1 | 48 | -93.333% |
| 2026-01-23 | 47.0000 | 48.4600 | 47.0000 | 48.4600 | +14.834% | 8 | 48 | -92.778% |
| 2026-01-22 | 41.7600 | 42.2000 | 41.7600 | 42.2000 | +0.476% | 6 | 42 | -91.706% |
| 2026-01-21 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +35.440% | 1 | 41 | -91.667% |
| 2026-01-14 | 30.2000 | 31.0100 | 30.2000 | 31.0100 | +14.175% | 11 | 40 | -88.713% |
| 2026-01-06 | 26.9000 | 27.1600 | 26.9000 | 27.1600 | +20.711% | 2 | 31 | -87.113% |
| 2025-12-30 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +32.353% | 1 | 31 | -84.444% |
| 2025-12-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.409% | 6 | 31 | -79.412% |
| 2025-11-14 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -20.181% | 1 | 31 | -80.114% |
| 2025-11-12 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +23.529% | 1 | 31 | -84.127% |
| 2025-11-11 | 17.9500 | 17.9500 | 17.7500 | 17.8500 | +12.264% | 53 | 31 | -80.392% |
| 2025-10-27 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -21.092% | 1 | 1 | -77.987% |
| 2025-10-17 | 21.2500 | 21.2500 | 20.1500 | 20.1500 | -6.279% | 4 | 1 | -82.630% |
| 2025-10-16 | 21.3500 | 21.5000 | 21.3500 | 21.5000 | +12.565% | 2 | 5 | -83.721% |
| 2025-10-15 | 19.0000 | 19.1000 | 19.0000 | 19.1000 | +183.383% | 2 | 3 | -81.675% |
| 2025-09-12 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 0.000% | 1 | 1 | -48.071% |