GLD270617C00505000
GLD Jun 17 2027 505.00 Call
optionOPRA
EODNov 3, 2026
2.70USD+0.372%(+0.01)2Vol376OI
GLD270617C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.372% | 2 | 374 | 0.000% |
| 2026-11-02 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -0.738% | 5 | 374 | +0.372% |
| 2026-10-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.455% | 1 | 374 | -0.369% |
| 2026-10-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 374 | -1.818% |
| 2026-10-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.121% | 1 | 373 | -10.000% |
| 2026-10-22 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | -12.703% | 8 | 373 | -16.409% |
| 2026-10-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 372 | -27.027% |
| 2026-10-14 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -23.518% | 7 | 375 | -32.500% |
| 2026-10-09 | 5.1500 | 5.2300 | 5.1500 | 5.2300 | +4.810% | 4 | 371 | -48.375% |
| 2026-10-06 | 5.0200 | 5.0200 | 4.9900 | 4.9900 | +5.053% | 2 | 369 | -45.892% |
| 2026-10-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 5 | 369 | -43.158% |
| 2026-09-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 2 | 367 | -46.535% |
| 2026-09-28 | 5.2400 | 5.5000 | 5.2400 | 5.5000 | -29.032% | 2 | 367 | -50.909% |
| 2026-09-23 | 7.6700 | 7.7500 | 7.6700 | 7.7500 | -8.824% | 11 | 367 | -65.161% |
| 2026-09-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.091% | 4 | 367 | -68.235% |
| 2026-09-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.074% | 4 | 363 | -71.123% |
| 2026-09-14 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -24.298% | 1 | 363 | -70.524% |
| 2026-09-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +20.040% | 2 | 363 | -77.686% |
| 2026-09-01 | 10.3000 | 10.5500 | 10.0800 | 10.0800 | -15.294% | 4 | 364 | -73.214% |
| 2026-08-31 | 12.6800 | 12.6800 | 11.9000 | 11.9000 | -26.543% | 5 | 361 | -77.311% |
| 2026-08-28 | 16.0000 | 16.2000 | 16.0000 | 16.2000 | -6.358% | 4 | 362 | -83.333% |
| 2026-08-27 | 16.6500 | 17.3000 | 16.5600 | 17.3000 | -4.155% | 9 | 363 | -84.393% |
| 2026-08-24 | 18.9700 | 19.3400 | 18.0500 | 18.0500 | +7.440% | 24 | 369 | -85.042% |
| 2026-08-21 | 15.8800 | 16.8000 | 15.5500 | 16.8000 | +18.477% | 333 | 365 | -83.929% |
| 2026-08-20 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +7.424% | 2 | 365 | -80.959% |
| 2026-08-19 | 13.2000 | 13.3000 | 13.2000 | 13.2000 | +25.834% | 4 | 365 | -79.545% |
| 2026-08-14 | 10.3500 | 10.4900 | 10.3500 | 10.4900 | -0.569% | 2 | 364 | -74.261% |
| 2026-08-13 | 10.5500 | 10.5500 | 10.5000 | 10.5500 | -11.419% | 28 | 336 | -74.408% |
| 2026-08-11 | 12.1100 | 12.4500 | 11.7800 | 11.9100 | -0.750% | 44 | 316 | -77.330% |
| 2026-08-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +38.728% | 5 | 314 | -77.500% |
| 2026-08-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 14 | 309 | -68.786% |
| 2026-08-05 | 8.3700 | 8.6500 | 8.3700 | 8.6500 | +47.863% | 8 | 312 | -68.786% |
| 2026-07-28 | 5.7500 | 5.9200 | 5.7000 | 5.8500 | -10.687% | 67 | 333 | -53.846% |
| 2026-07-24 | 6.6000 | 6.7000 | 6.2700 | 6.5500 | +2.025% | 28 | 333 | -58.779% |
| 2026-07-23 | 6.6700 | 6.6700 | 6.4200 | 6.4200 | -16.947% | 10 | 333 | -57.944% |
| 2026-07-22 | 7.5300 | 7.7300 | 7.5300 | 7.7300 | +16.241% | 80 | 333 | -65.071% |
| 2026-07-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -17.186% | 1 | 332 | -59.398% |
| 2026-07-07 | 7.9200 | 8.3200 | 7.9200 | 8.0300 | +2.163% | 104 | 343 | -66.376% |
| 2026-06-30 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -8.285% | 4 | 343 | -65.649% |
| 2026-06-26 | 9.2000 | 9.2000 | 8.5700 | 8.5700 | +8.481% | 7 | 345 | -68.495% |
| 2026-06-24 | 7.2700 | 7.9000 | 7.2700 | 7.9000 | -9.507% | 3 | 344 | -65.823% |
| 2026-06-23 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -22.675% | 1 | 344 | -69.072% |
| 2026-06-17 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -11.797% | 1 | 348 | -76.085% |
| 2026-06-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +19.292% | 10 | 348 | -78.906% |
| 2026-06-12 | 9.9000 | 10.7300 | 9.9000 | 10.7300 | +16.885% | 28 | 361 | -74.837% |
| 2026-06-11 | 9.3200 | 9.3200 | 7.5600 | 9.1800 | -6.612% | 12 | 362 | -70.588% |
| 2026-06-10 | 9.8200 | 10.0000 | 9.8200 | 9.8300 | -20.276% | 10 | 353 | -72.533% |
| 2026-06-09 | 12.8200 | 12.8200 | 12.3300 | 12.3300 | -6.591% | 4 | 352 | -78.102% |
| 2026-06-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -21.847% | 3 | 352 | -79.545% |
| 2026-06-02 | 16.8000 | 16.8900 | 16.8000 | 16.8900 | -14.002% | 4 | 350 | -84.014% |
| 2026-05-29 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | +13.329% | 1 | 349 | -86.253% |
| 2026-05-28 | 17.9700 | 18.4800 | 17.3000 | 17.3300 | +7.975% | 12 | 343 | -84.420% |
| 2026-05-27 | 15.7000 | 16.0500 | 15.7000 | 16.0500 | -13.477% | 17 | 330 | -83.178% |
| 2026-05-21 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -10.300% | 5 | 330 | -85.445% |
| 2026-05-15 | 20.5500 | 21.3000 | 20.5000 | 20.6800 | -16.207% | 12 | 323 | -86.944% |
| 2026-05-14 | 24.6300 | 24.6800 | 24.6300 | 24.6800 | -0.283% | 2 | 324 | -89.060% |
| 2026-05-13 | 24.8800 | 25.0200 | 24.7500 | 24.7500 | -1.000% | 3 | 324 | -89.091% |
| 2026-05-12 | 26.3200 | 26.3200 | 25.0000 | 25.0000 | 0.000% | 3 | 323 | -89.200% |
| 2026-05-06 | 25.7500 | 25.7500 | 24.2700 | 25.0000 | +18.315% | 126 | 323 | -89.200% |
| 2026-05-05 | 19.5000 | 23.0500 | 19.5000 | 21.1300 | +0.811% | 15 | 272 | -87.222% |
| 2026-05-04 | 20.7300 | 20.9600 | 20.7300 | 20.9600 | -7.298% | 4 | 273 | -87.118% |
| 2026-04-30 | 21.9100 | 22.8600 | 21.9100 | 22.6100 | +9.227% | 7 | 271 | -88.058% |
| 2026-04-28 | 21.9200 | 21.9200 | 20.7000 | 20.7000 | -28.719% | 2 | 270 | -86.957% |
| 2026-04-22 | 29.0400 | 29.0400 | 29.0400 | 29.0400 | -20.066% | 1 | 270 | -90.702% |
| 2026-04-17 | 36.3200 | 36.3300 | 36.3100 | 36.3300 | -1.465% | 3 | 269 | -92.568% |
| 2026-04-14 | 36.0000 | 36.8700 | 33.9000 | 36.8700 | +12.787% | 13 | 268 | -92.677% |
| 2026-04-13 | 32.5500 | 33.5500 | 31.4000 | 32.6900 | -4.777% | 9 | 272 | -91.741% |
| 2026-04-10 | 34.1600 | 34.3300 | 34.0100 | 34.3300 | -7.962% | 7 | 271 | -92.135% |
| 2026-04-08 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +2.925% | 3 | 265 | -92.761% |
| 2026-04-07 | 36.7400 | 36.7500 | 36.2400 | 36.2400 | +0.807% | 8 | 265 | -92.550% |
| 2026-04-06 | 36.4600 | 36.4600 | 35.5800 | 35.9500 | -8.941% | 5 | 261 | -92.490% |
| 2026-04-01 | 38.5900 | 40.2000 | 38.5900 | 39.4800 | +22.533% | 12 | 259 | -93.161% |
| 2026-03-30 | 33.9700 | 33.9700 | 32.2200 | 32.2200 | +0.374% | 9 | 256 | -91.620% |
| 2026-03-27 | 31.6400 | 32.1000 | 31.6400 | 32.1000 | +9.932% | 2 | 254 | -91.589% |
| 2026-03-26 | 29.7100 | 29.7100 | 29.2000 | 29.2000 | -9.542% | 2 | 255 | -90.753% |
| 2026-03-25 | 32.2100 | 32.2800 | 32.2100 | 32.2800 | +24.585% | 2 | 255 | -91.636% |
| 2026-03-24 | 25.9100 | 25.9100 | 25.9100 | 25.9100 | -8.283% | 10 | 255 | -89.579% |
| 2026-03-23 | 26.7600 | 28.2500 | 26.4200 | 28.2500 | -28.662% | 22 | 255 | -90.442% |
| 2026-03-18 | 38.5500 | 39.6000 | 38.5500 | 39.6000 | -14.471% | 3 | 255 | -93.182% |
| 2026-03-16 | 45.3700 | 46.3000 | 45.3700 | 46.3000 | -1.321% | 4 | 257 | -94.168% |
| 2026-03-13 | 50.0700 | 50.0700 | 46.9200 | 46.9200 | -6.403% | 4 | 258 | -94.246% |
| 2026-03-12 | 51.1700 | 51.1700 | 49.5700 | 50.1300 | -2.660% | 4 | 258 | -94.614% |
| 2026-03-09 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -6.244% | 1 | 258 | -94.757% |
| 2026-03-06 | 52.3900 | 54.9300 | 52.3900 | 54.9300 | -2.208% | 3 | 259 | -95.085% |
| 2026-03-04 | 56.1700 | 56.1700 | 56.1700 | 56.1700 | +3.349% | 1 | 260 | -95.193% |
| 2026-03-03 | 50.7000 | 54.3500 | 49.6500 | 54.3500 | -13.179% | 10 | 260 | -95.032% |
| 2026-03-02 | 65.0500 | 65.0500 | 62.4600 | 62.6000 | +5.565% | 206 | 259 | -95.687% |
| 2026-02-27 | 59.1500 | 59.3000 | 59.1500 | 59.3000 | +8.113% | 10 | 70 | -95.447% |
| 2026-02-24 | 54.4200 | 54.8500 | 54.4200 | 54.8500 | -4.226% | 2 | 70 | -95.077% |
| 2026-02-23 | 57.2700 | 57.2700 | 57.2700 | 57.2700 | +25.896% | 1 | 69 | -95.285% |
| 2026-02-19 | 45.3700 | 45.4900 | 45.3700 | 45.4900 | -0.568% | 4 | 68 | -94.065% |
| 2026-02-18 | 45.3400 | 45.7500 | 45.3400 | 45.7500 | +19.017% | 22 | 68 | -94.098% |
| 2026-02-17 | 38.4400 | 38.4400 | 38.4400 | 38.4400 | -8.476% | 1 | 55 | -92.976% |
| 2026-02-12 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -8.894% | 3 | 54 | -93.571% |
| 2026-02-10 | 46.0000 | 46.1000 | 46.0000 | 46.1000 | -8.259% | 2 | 54 | -94.143% |
| 2026-02-09 | 49.5800 | 50.2500 | 49.2200 | 50.2500 | +10.707% | 30 | 55 | -94.627% |
| 2026-02-06 | 45.4400 | 45.6000 | 45.1500 | 45.3900 | -14.520% | 4 | 40 | -94.052% |
| 2026-02-04 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +8.811% | 3 | 38 | -94.915% |
| 2026-02-03 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +28.387% | 3 | 41 | -94.467% |
| 2026-02-02 | 43.2700 | 43.2700 | 38.0100 | 38.0100 | -7.518% | 9 | 38 | -92.897% |
| 2026-01-30 | 50.7200 | 53.9000 | 41.1000 | 41.1000 | -30.866% | 12 | 42 | -93.431% |
| 2026-01-29 | 78.0000 | 78.8000 | 59.4500 | 59.4500 | -4.113% | 29 | 40 | -95.458% |
| 2026-01-28 | 56.4100 | 62.0000 | 56.4100 | 62.0000 | +31.217% | 10 | 37 | -95.645% |
| 2026-01-27 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | +19.651% | 1 | 34 | -94.286% |
| 2026-01-23 | 39.3300 | 39.4900 | 39.2800 | 39.4900 | +5.673% | 3 | 33 | -93.163% |
| 2026-01-22 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | +108.189% | 3 | 30 | -92.775% |
| 2026-01-02 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -5.026% | 6 | 27 | -84.958% |
| 2025-12-31 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -20.821% | 1 | 20 | -85.714% |
| 2025-12-26 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +6.705% | 20 | 20 | -88.689% |
| 2025-12-23 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +15.787% | 4 | 4 | -87.930% |
| 2025-12-22 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | 0.000% | 4 | 4 | -86.025% |