GLD270617C00510000
GLD Jun 17 2027 510.00 Call
optionOPRA
EODNov 3, 2026
2.52USD-0.787%(-0.02)1Vol2,230OI
GLD270617C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -0.787% | 1 | 2,230 | 0.000% |
| 2026-11-02 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | +9.483% | 3 | 2,227 | -0.787% |
| 2026-10-30 | 2.5500 | 2.8100 | 2.3200 | 2.3200 | -14.391% | 10 | 2,219 | +8.621% |
| 2026-10-29 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -11.148% | 10 | 2,209 | -7.011% |
| 2026-10-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 10 | 2,219 | -17.377% |
| 2026-10-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +8.696% | 1 | 2,219 | -16.000% |
| 2026-10-26 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | -9.508% | 3 | 2,217 | -8.696% |
| 2026-10-22 | 2.9600 | 3.0500 | 2.9600 | 3.0500 | -7.576% | 5 | 2,217 | -17.377% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 13 | 2,221 | -23.636% |
| 2026-10-19 | 3.6000 | 3.7000 | 3.6000 | 3.6500 | -3.947% | 3 | 2,219 | -30.959% |
| 2026-10-14 | 3.7100 | 3.8000 | 3.5400 | 3.8000 | -19.149% | 9 | 2,217 | -33.684% |
| 2026-10-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.885% | 2 | 2,215 | -46.383% |
| 2026-10-09 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +20.147% | 1 | 2,215 | -48.466% |
| 2026-10-08 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -4.235% | 1 | 2,214 | -38.084% |
| 2026-10-07 | 4.1300 | 4.2800 | 4.1300 | 4.2500 | -5.134% | 9 | 2,206 | -40.706% |
| 2026-10-05 | 4.5500 | 4.5500 | 4.4800 | 4.4800 | -2.609% | 3 | 2,206 | -43.750% |
| 2026-10-02 | 5.1100 | 5.1100 | 4.5600 | 4.6000 | -7.071% | 11 | 2,198 | -45.217% |
| 2026-10-01 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +2.062% | 4 | 2,194 | -49.091% |
| 2026-09-30 | 5.2000 | 5.2000 | 4.8500 | 4.8500 | -1.020% | 181 | 2,195 | -48.041% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.8800 | 4.9000 | -24.383% | 15 | 2,189 | -48.571% |
| 2026-09-25 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +1.250% | 1 | 2,190 | -61.111% |
| 2026-09-24 | 6.3000 | 6.4300 | 6.2000 | 6.4000 | -7.648% | 216 | 2,313 | -60.625% |
| 2026-09-23 | 7.4200 | 7.4200 | 6.9300 | 6.9300 | -20.890% | 3 | 2,311 | -63.636% |
| 2026-09-22 | 7.9500 | 8.7600 | 7.9500 | 8.7600 | -4.783% | 204 | 2,111 | -71.233% |
| 2026-09-18 | 8.8700 | 9.5000 | 8.8700 | 9.2000 | +0.988% | 185 | 2,069 | -72.609% |
| 2026-09-17 | 9.6000 | 9.6000 | 9.1100 | 9.1100 | +11.779% | 4 | 2,068 | -72.338% |
| 2026-09-16 | 9.8800 | 9.8800 | 8.1500 | 8.1500 | -6.322% | 5 | 2,070 | -69.080% |
| 2026-09-14 | 8.7200 | 8.7200 | 8.5500 | 8.7000 | -9.186% | 20 | 2,058 | -71.034% |
| 2026-09-11 | 10.9600 | 10.9600 | 9.5800 | 9.5800 | -2.543% | 4 | 2,058 | -73.695% |
| 2026-09-10 | 10.3200 | 10.3200 | 9.8300 | 9.8300 | -15.259% | 2 | 2,058 | -74.364% |
| 2026-09-09 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.113% | 2 | 2,056 | -78.276% |
| 2026-09-04 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -14.264% | 1 | 2,055 | -77.817% |
| 2026-09-03 | 12.4000 | 13.2500 | 12.4000 | 13.2500 | +39.474% | 6 | 2,054 | -80.981% |
| 2026-09-01 | 9.7700 | 10.2100 | 9.5000 | 9.5000 | -17.891% | 3 | 2,052 | -73.474% |
| 2026-08-31 | 11.7900 | 11.7900 | 11.5700 | 11.5700 | -14.296% | 101 | 1,951 | -78.220% |
| 2026-08-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -15.625% | 1 | 1,950 | -81.333% |
| 2026-08-26 | 16.6500 | 16.8500 | 16.0000 | 16.0000 | -7.993% | 79 | 1,986 | -84.250% |
| 2026-08-25 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -0.458% | 4 | 1,987 | -85.509% |
| 2026-08-24 | 18.0100 | 18.0500 | 17.4700 | 17.4700 | +8.240% | 13 | 1,987 | -85.575% |
| 2026-08-21 | 14.6400 | 16.9000 | 14.4700 | 16.1400 | +28.606% | 467 | 2,035 | -84.387% |
| 2026-08-19 | 12.5000 | 12.7000 | 12.3400 | 12.5500 | +21.845% | 30 | 2,031 | -79.920% |
| 2026-08-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +7.292% | 1 | 2,031 | -75.534% |
| 2026-08-13 | 9.9000 | 9.9500 | 9.6000 | 9.6000 | -20.000% | 54 | 1,996 | -73.750% |
| 2026-08-12 | 11.9500 | 12.0000 | 11.8000 | 12.0000 | +2.564% | 4 | 1,996 | -79.000% |
| 2026-08-10 | 9.9000 | 11.7000 | 9.9000 | 11.7000 | +12.500% | 47 | 1,994 | -78.462% |
| 2026-08-07 | 8.8300 | 10.4000 | 8.8300 | 10.4000 | +21.354% | 34 | 2,005 | -75.769% |
| 2026-08-06 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +1.420% | 1 | 2,004 | -70.595% |
| 2026-08-05 | 7.4900 | 8.6500 | 7.4900 | 8.4500 | +59.434% | 28 | 1,993 | -70.178% |
| 2026-08-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.811% | 2 | 1,993 | -52.453% |
| 2026-07-31 | 5.6000 | 5.6000 | 5.5000 | 5.5100 | -8.167% | 9 | 1,993 | -54.265% |
| 2026-07-30 | 5.9500 | 6.1000 | 5.9500 | 6.0000 | +7.143% | 15 | 1,980 | -58.000% |
| 2026-07-29 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | +1.449% | 5 | 1,977 | -55.000% |
| 2026-07-28 | 5.4000 | 5.6000 | 5.3200 | 5.5200 | -4.000% | 469 | 1,996 | -54.348% |
| 2026-07-24 | 5.8600 | 6.1300 | 5.7500 | 5.7500 | -6.504% | 60 | 1,989 | -56.174% |
| 2026-07-23 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | -12.143% | 2 | 1,988 | -59.024% |
| 2026-07-22 | 7.0800 | 7.7000 | 7.0000 | 7.0000 | +8.696% | 124 | 2,018 | -64.000% |
| 2026-07-21 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +7.333% | 1 | 2,018 | -60.870% |
| 2026-07-20 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -3.226% | 25 | 2,011 | -58.000% |
| 2026-07-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.208% | 4 | 2,008 | -59.355% |
| 2026-07-16 | 5.8500 | 6.3400 | 5.4500 | 6.3400 | -4.662% | 3 | 2,012 | -60.252% |
| 2026-07-15 | 6.3500 | 6.7500 | 6.3500 | 6.6500 | -2.206% | 34 | 1,994 | -62.105% |
| 2026-07-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +10.569% | 1 | 1,995 | -62.941% |
| 2026-07-13 | 6.1000 | 6.7500 | 6.0000 | 6.1500 | -16.667% | 56 | 1,974 | -59.024% |
| 2026-07-10 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +9.333% | 4 | 1,974 | -65.854% |
| 2026-07-08 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -10.714% | 2 | 1,974 | -62.667% |
| 2026-07-07 | 8.0700 | 8.0700 | 7.5600 | 7.5600 | +2.024% | 3 | 1,973 | -66.667% |
| 2026-07-06 | 7.9300 | 7.9300 | 7.4100 | 7.4100 | -2.500% | 2 | 1,972 | -65.992% |
| 2026-07-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +3.825% | 4 | 1,968 | -66.842% |
| 2026-07-01 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -1.480% | 2 | 1,970 | -65.574% |
| 2026-06-30 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +7.837% | 4 | 1,970 | -66.083% |
| 2026-06-29 | 7.2400 | 7.3900 | 6.8900 | 6.8900 | -10.519% | 29 | 1,959 | -63.425% |
| 2026-06-25 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | +4.054% | 5 | 1,959 | -67.273% |
| 2026-06-24 | 8.4900 | 8.4900 | 7.2500 | 7.4000 | -9.756% | 1,008 | 1,244 | -65.946% |
| 2026-06-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -18.812% | 5 | 1,244 | -69.268% |
| 2026-06-18 | 10.8300 | 10.8300 | 10.1000 | 10.1000 | -12.781% | 6 | 1,238 | -75.050% |
| 2026-06-17 | 11.9000 | 11.9000 | 11.5800 | 11.5800 | +0.871% | 6 | 1,233 | -78.238% |
| 2026-06-16 | 11.5300 | 11.5300 | 11.4800 | 11.4800 | -1.880% | 2 | 1,234 | -78.049% |
| 2026-06-15 | 14.0000 | 14.0000 | 11.7000 | 11.7000 | +15.842% | 9 | 1,232 | -78.462% |
| 2026-06-11 | 8.5200 | 10.3000 | 8.5100 | 10.1000 | +12.849% | 206 | 1,232 | -75.050% |
| 2026-06-10 | 10.0500 | 10.0500 | 8.9500 | 8.9500 | -18.636% | 3 | 1,237 | -71.844% |
| 2026-06-09 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | -8.865% | 7 | 1,232 | -77.091% |
| 2026-06-05 | 13.6900 | 13.6900 | 12.0700 | 12.0700 | -19.264% | 16 | 1,228 | -79.122% |
| 2026-06-03 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -5.975% | 2 | 1,226 | -83.144% |
| 2026-06-02 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.274% | 1 | 1,225 | -84.151% |
| 2026-06-01 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -11.847% | 2 | 1,225 | -83.949% |
| 2026-05-29 | 18.6000 | 18.6000 | 17.8100 | 17.8100 | +11.382% | 3 | 1,224 | -85.851% |
| 2026-05-28 | 14.5000 | 16.8000 | 14.5000 | 15.9900 | +5.894% | 34 | 1,229 | -84.240% |
| 2026-05-27 | 14.6000 | 15.1100 | 14.6000 | 15.1000 | -7.814% | 239 | 1,192 | -83.311% |
| 2026-05-26 | 17.2400 | 17.2800 | 16.3800 | 16.3800 | -3.647% | 74 | 1,204 | -84.615% |
| 2026-05-22 | 17.4400 | 17.4400 | 16.8500 | 17.0000 | -1.163% | 6 | 1,205 | -85.176% |
| 2026-05-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.867% | 20 | 1,225 | -85.349% |
| 2026-05-19 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -9.009% | 1 | 1,225 | -86.062% |
| 2026-05-15 | 19.7000 | 19.8900 | 19.4000 | 19.8700 | -13.983% | 8 | 1,225 | -87.318% |
| 2026-05-14 | 23.4000 | 23.4000 | 23.1000 | 23.1000 | -2.737% | 15 | 1,224 | -89.091% |
| 2026-05-13 | 23.3300 | 23.7500 | 23.3300 | 23.7500 | -6.863% | 2 | 1,225 | -89.389% |
| 2026-05-12 | 24.4000 | 25.5000 | 23.7500 | 25.5000 | +3.870% | 23 | 1,204 | -90.118% |
| 2026-05-08 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -5.359% | 20 | 1,204 | -89.735% |
| 2026-05-07 | 25.9300 | 25.9400 | 25.9300 | 25.9400 | +6.486% | 2 | 1,194 | -90.285% |
| 2026-05-06 | 24.2300 | 24.3600 | 24.2300 | 24.3600 | +20.118% | 4 | 1,194 | -89.655% |
| 2026-05-05 | 20.4000 | 20.5000 | 20.2800 | 20.2800 | +2.424% | 10 | 1,194 | -87.574% |
| 2026-05-04 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -12.775% | 1 | 1,193 | -87.273% |
| 2026-05-01 | 22.7000 | 22.7100 | 22.7000 | 22.7000 | +3.700% | 4 | 1,193 | -88.899% |
| 2026-04-30 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +8.099% | 1 | 1,193 | -88.488% |
| 2026-04-29 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -2.410% | 5 | 1,192 | -87.556% |
| 2026-04-28 | 20.6500 | 20.7500 | 20.6500 | 20.7500 | -14.221% | 3 | 1,192 | -87.855% |
| 2026-04-27 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | -5.397% | 20 | 1,192 | -89.582% |
| 2026-04-24 | 25.7100 | 25.7100 | 25.5700 | 25.5700 | -11.858% | 2 | 1,192 | -90.145% |
| 2026-04-22 | 29.2500 | 29.2500 | 28.7000 | 29.0100 | -1.827% | 11 | 1,192 | -91.313% |
| 2026-04-21 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -15.668% | 1 | 1,190 | -91.472% |
| 2026-04-17 | 34.7000 | 35.0400 | 34.7000 | 35.0400 | +2.098% | 12 | 1,190 | -92.808% |
| 2026-04-15 | 34.3200 | 34.3200 | 34.3200 | 34.3200 | -1.351% | 6 | 1,202 | -92.657% |
| 2026-04-14 | 33.2500 | 35.5000 | 32.6900 | 34.7900 | +11.328% | 35 | 1,208 | -92.757% |
| 2026-04-13 | 30.1300 | 31.2500 | 30.0500 | 31.2500 | -7.270% | 327 | 1,215 | -91.936% |
| 2026-04-10 | 34.2400 | 34.2400 | 33.7000 | 33.7000 | -6.441% | 8 | 1,217 | -92.522% |
| 2026-04-09 | 36.0200 | 36.0200 | 36.0200 | 36.0200 | -3.741% | 20 | 1,214 | -93.004% |
| 2026-04-08 | 37.4200 | 37.4200 | 37.4200 | 37.4200 | +3.944% | 1 | 1,194 | -93.266% |
| 2026-04-07 | 34.2100 | 36.0000 | 34.1500 | 36.0000 | +4.956% | 198 | 1,193 | -93.000% |
| 2026-04-06 | 34.3100 | 34.3100 | 34.2800 | 34.3000 | -4.404% | 3 | 1,220 | -92.653% |
| 2026-04-02 | 35.7900 | 35.8800 | 35.5700 | 35.8800 | -6.367% | 6 | 1,224 | -92.977% |
| 2026-04-01 | 36.5000 | 40.4400 | 36.5000 | 38.3200 | +13.878% | 42 | 1,224 | -93.424% |
| 2026-03-31 | 33.0500 | 33.6500 | 32.7100 | 33.6500 | +10.364% | 122 | 1,228 | -92.511% |
| 2026-03-30 | 32.2700 | 32.2700 | 30.4700 | 30.4900 | -4.570% | 30 | 1,272 | -91.735% |
| 2026-03-27 | 27.4400 | 31.9500 | 27.3500 | 31.9500 | +14.516% | 11 | 1,277 | -92.113% |
| 2026-03-26 | 27.4000 | 27.9000 | 27.4000 | 27.9000 | -7.616% | 4 | 1,276 | -90.968% |
| 2026-03-25 | 30.8800 | 31.5400 | 29.6500 | 30.2000 | +13.236% | 125 | 1,276 | -91.656% |
| 2026-03-23 | 25.0000 | 27.3500 | 25.0000 | 26.6700 | -0.559% | 24 | 1,289 | -90.551% |
| 2026-03-20 | 29.8800 | 30.0000 | 26.8000 | 26.8200 | -11.718% | 79 | 1,286 | -90.604% |
| 2026-03-19 | 26.1000 | 30.4000 | 26.0800 | 30.3800 | -16.193% | 5 | 1,263 | -91.705% |
| 2026-03-18 | 37.0500 | 38.1600 | 36.2500 | 36.2500 | -15.698% | 18 | 1,258 | -93.048% |
| 2026-03-17 | 43.0200 | 43.0200 | 43.0000 | 43.0000 | -11.139% | 2 | 1,256 | -94.140% |
| 2026-03-12 | 47.8400 | 48.4800 | 47.7600 | 48.3900 | -7.228% | 150 | 1,255 | -94.792% |
| 2026-03-11 | 52.0600 | 52.1600 | 52.0600 | 52.1600 | -3.497% | 2 | 1,187 | -95.169% |
| 2026-03-10 | 54.0500 | 54.0500 | 54.0500 | 54.0500 | +6.713% | 2 | 1,188 | -95.338% |
| 2026-03-09 | 50.5000 | 50.6500 | 50.5000 | 50.6500 | -6.791% | 2 | 1,186 | -95.025% |
| 2026-03-06 | 52.3500 | 54.3400 | 52.2800 | 54.3400 | +8.571% | 3 | 1,186 | -95.363% |
| 2026-03-05 | 49.6500 | 50.0500 | 49.6500 | 50.0500 | -4.137% | 2 | 1,186 | -94.965% |
| 2026-03-03 | 51.9800 | 52.2100 | 51.9800 | 52.2100 | -14.058% | 4 | 1,186 | -95.173% |
| 2026-03-02 | 60.6000 | 60.7500 | 60.6000 | 60.7500 | +6.766% | 2 | 1,186 | -95.852% |
| 2026-02-27 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +7.156% | 50 | 1,187 | -95.571% |
| 2026-02-26 | 53.5100 | 53.5100 | 53.1000 | 53.1000 | -5.801% | 1,001 | 1,187 | -95.254% |
| 2026-02-25 | 56.3700 | 56.3700 | 56.3700 | 56.3700 | -2.810% | 1 | 332 | -95.530% |
| 2026-02-23 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +19.588% | 3 | 332 | -95.655% |
| 2026-02-20 | 48.1000 | 48.5000 | 48.1000 | 48.5000 | +24.519% | 15 | 332 | -94.804% |
| 2026-02-12 | 39.9300 | 40.3400 | 38.9500 | 38.9500 | -15.875% | 3 | 322 | -93.530% |
| 2026-02-11 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +4.397% | 10 | 321 | -94.557% |
| 2026-02-10 | 44.1000 | 44.3500 | 43.6100 | 44.3500 | -8.839% | 5 | 321 | -94.318% |
| 2026-02-09 | 47.9000 | 48.6500 | 47.9000 | 48.6500 | +2.206% | 2 | 320 | -94.820% |
| 2026-02-03 | 45.9000 | 47.6000 | 45.9000 | 47.6000 | +0.422% | 202 | 321 | -94.706% |
| 2026-01-30 | 49.4700 | 49.4700 | 47.4000 | 47.4000 | -16.696% | 222 | 356 | -94.684% |
| 2026-01-29 | 76.4500 | 77.8000 | 53.7000 | 56.9000 | -9.352% | 26 | 197 | -95.571% |
| 2026-01-28 | 56.3300 | 65.1000 | 56.3300 | 62.7700 | +38.872% | 4 | 178 | -95.985% |
| 2026-01-27 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -3.108% | 1 | 177 | -94.425% |
| 2026-01-26 | 45.3700 | 46.6500 | 45.3700 | 46.6500 | +30.053% | 22 | 178 | -94.598% |
| 2026-01-22 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | +27.379% | 2 | 157 | -92.975% |
| 2026-01-20 | 28.1600 | 28.1600 | 28.1600 | 28.1600 | +14.939% | 4 | 155 | -91.051% |
| 2026-01-12 | 24.5000 | 24.7300 | 24.5000 | 24.5000 | +5.150% | 145 | 155 | -89.714% |
| 2025-12-26 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +16.500% | 6 | 10 | -89.185% |
| 2025-12-23 | 20.3700 | 20.3700 | 20.0000 | 20.0000 | +66.667% | 6 | 16 | -87.400% |
| 2025-10-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 10 | -79.000% |
| 2025-10-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -38.776% | 4 | 7 | -79.000% |
| 2025-10-20 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +229.412% | 1 | 7 | -87.143% |
| 2025-09-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +15.759% | 6 | 6 | -57.647% |
| 2025-09-05 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 0.000% | 1 | 1 | -50.973% |