GLD270617C00495000
GLD Jun 17 2027 495.00 Call
optionOPRA
InactiveOct 21, 2026
4.19USD-13.071%(-0.63)1Vol280OI
GLD270617C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -13.071% | 1 | 280 | 0.000% |
| 2026-10-19 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -3.600% | 1 | 281 | -13.071% |
| 2026-10-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.530% | 1 | 281 | -16.200% |
| 2026-10-09 | 5.8700 | 5.8700 | 5.8500 | 5.8500 | +12.934% | 2 | 282 | -28.376% |
| 2026-10-07 | 5.0700 | 5.1800 | 5.0700 | 5.1800 | -10.690% | 2 | 282 | -19.112% |
| 2026-09-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -31.765% | 1 | 282 | -27.759% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -19.278% | 2 | 283 | -50.706% |
| 2026-09-21 | 10.5500 | 10.5500 | 10.5300 | 10.5300 | -1.589% | 2 | 282 | -60.209% |
| 2026-09-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -14.537% | 1 | 283 | -60.841% |
| 2026-09-10 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -7.396% | 1 | 283 | -66.534% |
| 2026-09-04 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +13.901% | 4 | 283 | -69.009% |
| 2026-09-01 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -24.202% | 4 | 284 | -64.701% |
| 2026-08-28 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -15.806% | 1 | 284 | -73.244% |
| 2026-08-27 | 18.5900 | 18.6000 | 18.5500 | 18.6000 | -7.000% | 36 | 264 | -77.473% |
| 2026-08-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -0.990% | 12 | 255 | -79.050% |
| 2026-08-24 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +81.655% | 1 | 254 | -79.257% |
| 2026-08-18 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -6.160% | 1 | 254 | -62.320% |
| 2026-08-13 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -14.748% | 5 | 249 | -64.641% |
| 2026-08-10 | 12.6000 | 13.9000 | 12.6000 | 13.9000 | +13.008% | 24 | 257 | -69.856% |
| 2026-08-07 | 12.3800 | 12.5000 | 12.2800 | 12.3000 | +89.231% | 6 | 255 | -65.935% |
| 2026-07-28 | 6.4500 | 6.6500 | 6.3400 | 6.5000 | -11.323% | 97 | 280 | -35.538% |
| 2026-07-24 | 7.2700 | 7.3300 | 7.2700 | 7.3300 | -15.064% | 14 | 273 | -42.838% |
| 2026-07-22 | 8.5900 | 8.7200 | 8.4500 | 8.6300 | +13.255% | 44 | 253 | -51.448% |
| 2026-07-17 | 7.2500 | 7.6200 | 7.2500 | 7.6200 | -1.931% | 11 | 253 | -45.013% |
| 2026-07-14 | 8.1900 | 8.1900 | 7.7700 | 7.7700 | -11.200% | 11 | 254 | -46.075% |
| 2026-07-07 | 9.3900 | 9.4700 | 8.7500 | 8.7500 | +8.831% | 14 | 249 | -52.114% |
| 2026-06-30 | 8.3100 | 8.3100 | 8.0400 | 8.0400 | -0.124% | 2 | 250 | -47.886% |
| 2026-06-29 | 8.5400 | 10.0300 | 8.0500 | 8.0500 | -17.010% | 3 | 249 | -47.950% |
| 2026-06-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.895% | 10 | 249 | -56.804% |
| 2026-06-25 | 8.5000 | 9.1600 | 8.5000 | 9.1600 | +7.765% | 24 | 261 | -54.258% |
| 2026-06-24 | 8.4500 | 8.5000 | 6.8000 | 8.5000 | -14.055% | 3 | 262 | -50.706% |
| 2026-06-23 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -4.629% | 1 | 261 | -57.634% |
| 2026-06-22 | 10.8000 | 10.8000 | 10.3700 | 10.3700 | -26.454% | 2 | 262 | -59.595% |
| 2026-06-17 | 14.3300 | 14.3300 | 14.1000 | 14.1000 | +36.496% | 2 | 261 | -70.284% |
| 2026-06-11 | 10.2000 | 10.3300 | 10.2000 | 10.3300 | -2.547% | 8 | 259 | -59.439% |
| 2026-06-10 | 11.0500 | 11.2000 | 10.6000 | 10.6000 | -20.301% | 7 | 265 | -60.472% |
| 2026-06-09 | 14.0800 | 14.0800 | 13.3000 | 13.3000 | 0.000% | 2 | 264 | -68.496% |
| 2026-06-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.462% | 2 | 266 | -68.496% |
| 2026-06-05 | 16.6000 | 16.6000 | 14.6900 | 14.6900 | -25.808% | 14 | 259 | -71.477% |
| 2026-05-28 | 17.6000 | 19.8000 | 17.6000 | 19.8000 | +13.143% | 7 | 257 | -78.838% |
| 2026-05-27 | 17.3300 | 17.5000 | 17.3300 | 17.5000 | -2.778% | 2 | 255 | -76.057% |
| 2026-05-22 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -13.462% | 10 | 264 | -76.722% |
| 2026-05-19 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -22.388% | 1 | 264 | -79.856% |
| 2026-05-14 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -7.586% | 1 | 265 | -84.366% |
| 2026-05-11 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +1.541% | 3 | 262 | -85.552% |
| 2026-05-08 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +2.000% | 3 | 262 | -85.329% |
| 2026-05-06 | 26.5400 | 28.0000 | 26.2200 | 28.0000 | +20.586% | 3 | 262 | -85.036% |
| 2026-05-05 | 23.1200 | 23.2200 | 23.1200 | 23.2200 | -7.120% | 4 | 261 | -81.955% |
| 2026-05-01 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +9.170% | 3 | 260 | -83.240% |
| 2026-04-29 | 22.7900 | 22.9000 | 22.7900 | 22.9000 | -7.099% | 4 | 260 | -81.703% |
| 2026-04-28 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -17.888% | 1 | 260 | -83.002% |
| 2026-04-24 | 29.9200 | 30.0200 | 29.9200 | 30.0200 | -9.278% | 2 | 260 | -86.043% |
| 2026-04-21 | 35.1000 | 35.1000 | 33.0900 | 33.0900 | -11.287% | 11 | 253 | -87.338% |
| 2026-04-20 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -6.516% | 2 | 253 | -88.767% |
| 2026-04-14 | 40.0900 | 40.1200 | 39.6000 | 39.9000 | +14.196% | 30 | 253 | -89.499% |
| 2026-04-13 | 34.9400 | 34.9400 | 34.9400 | 34.9400 | -8.414% | 1 | 258 | -88.008% |
| 2026-04-08 | 41.8000 | 41.8000 | 38.1500 | 38.1500 | -0.599% | 4 | 257 | -89.017% |
| 2026-04-06 | 38.5100 | 38.5100 | 38.3800 | 38.3800 | -3.954% | 2 | 257 | -89.083% |
| 2026-04-02 | 39.8300 | 39.9600 | 39.6700 | 39.9600 | +10.969% | 8 | 252 | -89.515% |
| 2026-03-31 | 36.0100 | 36.0100 | 36.0100 | 36.0100 | +4.863% | 1 | 252 | -88.364% |
| 2026-03-30 | 36.0000 | 36.0000 | 34.3300 | 34.3400 | -2.360% | 3 | 252 | -87.798% |
| 2026-03-27 | 34.6800 | 35.1700 | 34.6800 | 35.1700 | +1.883% | 2 | 253 | -88.086% |
| 2026-03-25 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | +18.098% | 2 | 253 | -87.862% |
| 2026-03-24 | 28.3300 | 29.2800 | 28.3300 | 29.2300 | +2.597% | 3 | 253 | -85.665% |
| 2026-03-23 | 28.4900 | 28.4900 | 28.4900 | 28.4900 | -6.375% | 1 | 253 | -85.293% |
| 2026-03-20 | 31.5400 | 31.5400 | 30.4300 | 30.4300 | -8.066% | 4 | 252 | -86.231% |
| 2026-03-19 | 36.1500 | 36.1500 | 29.4000 | 33.1000 | -20.241% | 10 | 252 | -87.341% |
| 2026-03-18 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -14.238% | 2 | 249 | -89.904% |
| 2026-03-17 | 48.9300 | 49.0500 | 48.3900 | 48.3900 | -4.744% | 4 | 249 | -91.341% |
| 2026-03-13 | 51.5900 | 51.8700 | 50.8000 | 50.8000 | -13.162% | 3 | 251 | -91.752% |
| 2026-03-11 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -4.940% | 1 | 252 | -92.838% |
| 2026-03-10 | 62.1100 | 62.1100 | 61.5400 | 61.5400 | +9.991% | 2 | 251 | -93.191% |
| 2026-03-09 | 55.9500 | 55.9500 | 55.9500 | 55.9500 | -5.169% | 1 | 252 | -92.511% |
| 2026-03-06 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +5.849% | 1 | 251 | -92.898% |
| 2026-03-03 | 55.5000 | 55.7400 | 55.0300 | 55.7400 | -12.165% | 40 | 250 | -92.483% |
| 2026-02-27 | 63.4600 | 63.4600 | 63.4600 | 63.4600 | +7.450% | 1 | 250 | -93.397% |
| 2026-02-26 | 58.9000 | 61.4000 | 58.9000 | 59.0600 | -4.123% | 4 | 250 | -92.906% |
| 2026-02-24 | 59.6900 | 61.6000 | 59.4500 | 61.6000 | -3.266% | 5 | 248 | -93.198% |
| 2026-02-23 | 62.8400 | 63.6800 | 62.8400 | 63.6800 | +21.666% | 2 | 247 | -93.420% |
| 2026-02-20 | 52.3400 | 52.3400 | 52.3400 | 52.3400 | +7.035% | 1 | 249 | -91.995% |
| 2026-02-18 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +0.762% | 2 | 248 | -91.431% |
| 2026-02-13 | 48.5000 | 48.5300 | 48.5000 | 48.5300 | -6.493% | 2 | 251 | -91.366% |
| 2026-02-11 | 51.9900 | 52.0000 | 51.9000 | 51.9000 | -3.621% | 3 | 251 | -91.927% |
| 2026-02-09 | 52.6800 | 53.8500 | 52.6800 | 53.8500 | +8.788% | 28 | 250 | -92.219% |
| 2026-02-06 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +5.769% | 1 | 237 | -91.535% |
| 2026-02-05 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | -6.212% | 1 | 237 | -91.047% |
| 2026-02-04 | 47.0000 | 49.9000 | 47.0000 | 49.9000 | +7.962% | 3 | 237 | -91.603% |
| 2026-02-02 | 46.2200 | 46.2200 | 46.2200 | 46.2200 | -17.464% | 2 | 237 | -90.935% |
| 2026-01-30 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -25.965% | 1 | 237 | -92.518% |
| 2026-01-29 | 81.7500 | 81.7500 | 63.3000 | 75.6400 | +6.791% | 32 | 236 | -94.461% |
| 2026-01-28 | 60.2000 | 70.8300 | 60.1000 | 70.8300 | +77.075% | 40 | 232 | -94.084% |
| 2026-01-22 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +58.103% | 10 | 224 | -89.525% |
| 2026-01-09 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +44.571% | 2 | 214 | -83.439% |
| 2025-12-04 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +12.540% | 1 | 214 | -76.057% |
| 2025-11-19 | 15.6000 | 15.6000 | 15.5500 | 15.5500 | +11.151% | 199 | 213 | -73.055% |
| 2025-11-03 | 13.9600 | 13.9900 | 13.9600 | 13.9900 | -2.847% | 2 | 17 | -70.050% |
| 2025-10-28 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +2.857% | 1 | 17 | -70.903% |
| 2025-10-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -18.129% | 14 | 4 | -70.071% |
| 2025-10-21 | 16.1500 | 17.1000 | 16.1500 | 17.1000 | -3.499% | 3 | 4 | -75.497% |
| 2025-10-15 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | +70.878% | 1 | 3 | -76.354% |
| 2025-10-06 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +75.763% | 1 | 2 | -59.595% |
| 2025-09-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 1 | -28.983% |