GLD270617C00515000
GLD Jun 17 2027 515.00 Call
optionOPRA
EODOct 30, 2026
2.25USD-15.094%(-0.40)1Vol330OI
GLD270617C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -15.094% | 1 | 330 | 0.000% |
| 2026-10-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -7.666% | 1 | 329 | -15.094% |
| 2026-10-22 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | -14.328% | 2 | 328 | -21.603% |
| 2026-10-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -28.112% | 1 | 328 | -32.836% |
| 2026-09-28 | 4.7200 | 4.7200 | 4.6100 | 4.6600 | -23.229% | 7 | 335 | -51.717% |
| 2026-09-25 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +1.167% | 1 | 335 | -62.932% |
| 2026-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -19.028% | 4 | 335 | -62.500% |
| 2026-09-22 | 7.6100 | 7.6100 | 7.4100 | 7.4100 | -5.000% | 4 | 337 | -69.636% |
| 2026-09-16 | 8.4500 | 8.4500 | 7.8000 | 7.8000 | -21.608% | 2 | 338 | -71.154% |
| 2026-09-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.970% | 1 | 338 | -77.387% |
| 2026-09-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -10.573% | 1 | 338 | -77.833% |
| 2026-09-03 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +21.390% | 2 | 340 | -80.176% |
| 2026-09-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.322% | 1 | 340 | -75.936% |
| 2026-09-01 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -34.366% | 1 | 341 | -75.858% |
| 2026-08-28 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -10.972% | 1 | 340 | -84.155% |
| 2026-08-26 | 15.8000 | 15.9500 | 15.8000 | 15.9500 | -3.509% | 20 | 338 | -85.893% |
| 2026-08-24 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +16.000% | 4 | 338 | -86.388% |
| 2026-08-21 | 14.0000 | 14.2500 | 14.0000 | 14.2500 | +14.000% | 80 | 299 | -84.211% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.1500 | 12.5000 | +9.170% | 121 | 293 | -82.000% |
| 2026-08-19 | 10.5100 | 11.4500 | 10.5100 | 11.4500 | +20.526% | 2 | 292 | -80.349% |
| 2026-08-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 292 | -76.316% |
| 2026-08-17 | 9.5000 | 10.0900 | 9.5000 | 10.0000 | +6.383% | 5 | 293 | -77.500% |
| 2026-08-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.561% | 82 | 216 | -76.064% |
| 2026-08-12 | 11.0500 | 11.0500 | 10.5100 | 10.5100 | +15.495% | 5 | 212 | -78.592% |
| 2026-08-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +16.667% | 1 | 213 | -75.275% |
| 2026-08-06 | 7.7800 | 7.8200 | 7.7600 | 7.8000 | +1.430% | 8 | 215 | -71.154% |
| 2026-08-05 | 7.4600 | 7.7300 | 7.4400 | 7.6900 | +39.060% | 10 | 220 | -70.741% |
| 2026-07-29 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +10.600% | 1 | 221 | -59.313% |
| 2026-07-28 | 5.1000 | 5.2600 | 5.0000 | 5.0000 | -24.699% | 16 | 225 | -55.000% |
| 2026-07-14 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +22.284% | 1 | 224 | -66.114% |
| 2026-07-13 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -22.206% | 4 | 226 | -58.564% |
| 2026-07-10 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -9.935% | 4 | 226 | -67.765% |
| 2026-07-06 | 7.6200 | 7.7500 | 7.6200 | 7.7500 | +20.155% | 10 | 221 | -70.968% |
| 2026-06-30 | 6.7100 | 6.7100 | 6.4500 | 6.4500 | -7.194% | 8 | 219 | -65.116% |
| 2026-06-29 | 7.0600 | 7.0600 | 6.8600 | 6.9500 | -18.042% | 40 | 219 | -67.626% |
| 2026-06-11 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -4.397% | 1 | 219 | -73.467% |
| 2026-06-10 | 8.9500 | 8.9500 | 8.8700 | 8.8700 | -40.310% | 3 | 217 | -74.634% |
| 2026-06-02 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -0.268% | 2 | 217 | -84.859% |
| 2026-06-01 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -5.457% | 2 | 215 | -84.899% |
| 2026-05-28 | 15.0000 | 15.8700 | 15.0000 | 15.7600 | -2.354% | 7 | 214 | -85.723% |
| 2026-05-22 | 16.2900 | 16.2900 | 16.1400 | 16.1400 | -26.536% | 2 | 213 | -86.059% |
| 2026-05-14 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | -7.495% | 1 | 213 | -89.759% |
| 2026-05-11 | 23.8400 | 23.8400 | 23.7500 | 23.7500 | +7.955% | 2 | 213 | -90.526% |
| 2026-05-06 | 21.8500 | 22.0000 | 21.8500 | 22.0000 | +13.636% | 9 | 213 | -89.773% |
| 2026-05-04 | 19.3500 | 19.3600 | 19.3500 | 19.3600 | -5.098% | 2 | 210 | -88.378% |
| 2026-04-30 | 20.3500 | 20.4000 | 20.3500 | 20.4000 | +7.368% | 2 | 210 | -88.971% |
| 2026-04-29 | 19.0400 | 19.0900 | 19.0000 | 19.0000 | -3.797% | 16 | 210 | -88.158% |
| 2026-04-28 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -23.152% | 9 | 210 | -88.608% |
| 2026-04-23 | 25.5700 | 25.7100 | 25.5700 | 25.7000 | -1.116% | 6 | 210 | -91.245% |
| 2026-04-22 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -5.422% | 1 | 205 | -91.343% |
| 2026-04-21 | 28.0000 | 28.0000 | 26.9300 | 27.4800 | -18.092% | 22 | 205 | -91.812% |
| 2026-04-14 | 31.4600 | 34.0200 | 31.2400 | 33.5500 | +13.883% | 9 | 184 | -93.294% |
| 2026-04-13 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | -7.649% | 3 | 184 | -92.363% |
| 2026-04-10 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -8.149% | 13 | 184 | -92.947% |
| 2026-04-09 | 34.6800 | 34.7300 | 34.6800 | 34.7300 | +8.871% | 100 | 171 | -93.521% |
| 2026-04-07 | 32.6500 | 32.9200 | 31.9000 | 31.9000 | -2.892% | 99 | 121 | -92.947% |
| 2026-04-06 | 33.0200 | 33.0200 | 32.7600 | 32.8500 | -4.561% | 6 | 55 | -93.151% |
| 2026-04-02 | 34.4100 | 34.4200 | 34.4100 | 34.4200 | -7.473% | 2 | 54 | -93.463% |
| 2026-04-01 | 36.5000 | 37.2000 | 36.5000 | 37.2000 | +19.231% | 10 | 54 | -93.952% |
| 2026-03-30 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +7.033% | 1 | 51 | -92.788% |
| 2026-03-27 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +14.854% | 2 | 51 | -92.281% |
| 2026-03-23 | 25.5700 | 26.0600 | 25.0100 | 25.3800 | -1.322% | 59 | 51 | -91.135% |
| 2026-03-20 | 27.4500 | 27.5400 | 25.6400 | 25.7200 | -9.532% | 7 | 66 | -91.252% |
| 2026-03-19 | 26.8000 | 28.4300 | 26.0000 | 28.4300 | -22.322% | 9 | 65 | -92.086% |
| 2026-03-18 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -13.882% | 1 | 67 | -93.852% |
| 2026-03-16 | 42.4300 | 42.5000 | 42.4300 | 42.5000 | -4.709% | 2 | 66 | -94.706% |
| 2026-03-13 | 44.4700 | 44.6000 | 44.4700 | 44.6000 | -10.081% | 2 | 67 | -94.955% |
| 2026-03-09 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | -4.339% | 1 | 67 | -95.464% |
| 2026-03-06 | 51.7400 | 51.8500 | 51.7400 | 51.8500 | +6.033% | 2 | 68 | -95.661% |
| 2026-03-03 | 48.4000 | 48.9000 | 48.4000 | 48.9000 | -13.772% | 6 | 69 | -95.399% |
| 2026-03-02 | 59.7500 | 59.7500 | 56.7100 | 56.7100 | +8.370% | 2 | 67 | -96.032% |
| 2026-02-26 | 52.0500 | 52.3300 | 52.0500 | 52.3300 | -6.803% | 2 | 65 | -95.700% |
| 2026-02-23 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | +22.867% | 1 | 65 | -95.993% |
| 2026-02-19 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +8.294% | 1 | 64 | -95.077% |
| 2026-02-18 | 43.7000 | 43.7000 | 42.2000 | 42.2000 | +17.713% | 3 | 64 | -94.668% |
| 2026-02-17 | 35.8200 | 35.8500 | 35.8100 | 35.8500 | -20.422% | 8 | 64 | -93.724% |
| 2026-02-11 | 44.4800 | 45.0500 | 44.4300 | 45.0500 | -2.679% | 23 | 68 | -95.006% |
| 2026-02-09 | 46.2900 | 46.2900 | 46.2900 | 46.2900 | +8.713% | 1 | 68 | -95.139% |
| 2026-02-06 | 42.4600 | 42.7500 | 42.4400 | 42.5800 | +1.381% | 72 | 67 | -94.716% |
| 2026-02-02 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -9.502% | 1 | 32 | -94.643% |
| 2026-01-30 | 38.2800 | 46.4100 | 38.2800 | 46.4100 | -25.036% | 6 | 32 | -95.152% |
| 2026-01-29 | 74.7500 | 74.7500 | 61.9100 | 61.9100 | +13.409% | 11 | 33 | -96.366% |
| 2026-01-28 | 51.6100 | 55.6700 | 51.6100 | 54.5900 | +23.843% | 6 | 24 | -95.878% |
| 2026-01-26 | 44.0800 | 44.0800 | 44.0800 | 44.0800 | +18.590% | 3 | 23 | -94.896% |
| 2026-01-23 | 35.1500 | 37.4000 | 35.1500 | 37.1700 | +26.774% | 12 | 20 | -93.947% |
| 2026-01-21 | 33.0500 | 33.0500 | 29.3200 | 29.3200 | +46.600% | 7 | 12 | -92.326% |
| 2026-01-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +14.286% | 9 | 11 | -88.750% |
| 2025-12-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -21.171% | 1 | 11 | -87.143% |
| 2025-12-26 | 20.3000 | 22.2000 | 20.3000 | 22.2000 | +30.205% | 9 | 10 | -89.865% |
| 2025-12-19 | 16.3500 | 17.0500 | 16.3500 | 17.0500 | +36.400% | 2 | 1 | -86.804% |
| 2025-11-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -17.763% | 1 | 1 | -82.000% |
| 2025-11-14 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +13.433% | 1 | 2 | -85.197% |
| 2025-10-13 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 0.000% | 1 | 1 | -83.209% |