GLD270617C00520000
GLD Jun 17 2027 520.00 Call
optionOPRA
EODNov 3, 2026
2.24USD-0.885%(-0.02)5Vol2,161OI
GLD270617C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.1100 | 2.2400 | 2.1100 | 2.2400 | -0.885% | 5 | 2,162 | 0.000% |
| 2026-10-30 | 2.2200 | 2.2600 | 2.1100 | 2.2600 | -7.755% | 6 | 2,163 | -0.885% |
| 2026-10-29 | 2.2100 | 2.4500 | 2.2100 | 2.4500 | -13.428% | 12 | 2,163 | -8.571% |
| 2026-10-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +11.417% | 2 | 2,161 | -20.848% |
| 2026-10-27 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +0.794% | 1 | 2,160 | -11.811% |
| 2026-10-23 | 2.5700 | 2.5700 | 2.5200 | 2.5200 | -7.011% | 4 | 2,160 | -11.111% |
| 2026-10-22 | 2.6800 | 2.7100 | 2.6800 | 2.7100 | -11.148% | 10 | 2,156 | -17.343% |
| 2026-10-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.389% | 1 | 2,156 | -26.557% |
| 2026-10-19 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -1.846% | 1 | 2,155 | -29.781% |
| 2026-10-14 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -13.564% | 3 | 2,156 | -31.077% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | -6.468% | 4 | 2,151 | -40.426% |
| 2026-10-12 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | +0.500% | 2 | 2,153 | -44.279% |
| 2026-10-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.732% | 1 | 2,153 | -44.000% |
| 2026-10-08 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -13.107% | 4 | 2,157 | -37.430% |
| 2026-10-06 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | +1.728% | 4 | 2,155 | -45.631% |
| 2026-10-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.015% | 2 | 2,155 | -44.691% |
| 2026-10-02 | 4.5000 | 4.5000 | 3.9700 | 3.9700 | -7.459% | 6 | 2,158 | -43.577% |
| 2026-09-30 | 4.4700 | 4.4700 | 4.2900 | 4.2900 | -6.739% | 4 | 2,158 | -47.786% |
| 2026-09-29 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | +6.236% | 400 | 2,558 | -51.304% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.3300 | 4.3300 | -24.564% | 5 | 2,554 | -48.268% |
| 2026-09-25 | 5.5500 | 5.7400 | 5.5500 | 5.7400 | -6.209% | 11 | 2,554 | -60.976% |
| 2026-09-23 | 6.2400 | 6.2400 | 6.1200 | 6.1200 | -14.406% | 26 | 2,529 | -63.399% |
| 2026-09-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.379% | 2 | 2,529 | -68.671% |
| 2026-09-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -14.706% | 400 | 2,129 | -69.103% |
| 2026-09-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.328% | 8 | 2,129 | -73.647% |
| 2026-09-16 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +1.637% | 3 | 2,126 | -72.243% |
| 2026-09-15 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -15.711% | 2 | 2,128 | -71.788% |
| 2026-09-11 | 9.6400 | 9.6400 | 9.4200 | 9.4200 | -2.181% | 5 | 2,127 | -76.221% |
| 2026-09-10 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -6.323% | 2 | 2,125 | -76.739% |
| 2026-09-09 | 10.0500 | 10.3800 | 10.0500 | 10.2800 | +5.328% | 11 | 2,124 | -78.210% |
| 2026-09-08 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +11.543% | 1 | 2,124 | -77.049% |
| 2026-09-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -14.216% | 2 | 2,122 | -74.400% |
| 2026-08-31 | 10.1300 | 10.2000 | 10.1300 | 10.2000 | -31.773% | 2 | 2,122 | -78.039% |
| 2026-08-26 | 15.0000 | 15.1000 | 14.9500 | 14.9500 | -4.228% | 30 | 2,122 | -85.017% |
| 2026-08-25 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -2.438% | 4 | 2,126 | -85.650% |
| 2026-08-24 | 16.2800 | 16.2800 | 16.0000 | 16.0000 | +11.654% | 2,005 | 855 | -86.000% |
| 2026-08-21 | 13.0100 | 14.3300 | 13.0100 | 14.3300 | +26.814% | 6 | 850 | -84.368% |
| 2026-08-20 | 11.5000 | 11.5000 | 11.3000 | 11.3000 | +11.330% | 3 | 848 | -80.177% |
| 2026-08-19 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +8.556% | 1 | 848 | -77.931% |
| 2026-08-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -8.780% | 5 | 848 | -76.043% |
| 2026-08-12 | 10.3000 | 10.4100 | 10.2500 | 10.2500 | -4.740% | 3 | 848 | -78.146% |
| 2026-08-11 | 10.6500 | 10.7600 | 10.6500 | 10.7600 | +18.112% | 2 | 849 | -79.182% |
| 2026-08-10 | 9.1300 | 9.1300 | 9.1100 | 9.1100 | +1.222% | 5 | 844 | -75.412% |
| 2026-08-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +22.283% | 2 | 844 | -75.111% |
| 2026-08-06 | 7.3500 | 7.3600 | 7.3500 | 7.3600 | +0.136% | 4 | 846 | -69.565% |
| 2026-08-05 | 7.0400 | 7.3500 | 7.0400 | 7.3500 | +58.065% | 6 | 846 | -69.524% |
| 2026-08-03 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -15.455% | 3 | 843 | -51.828% |
| 2026-07-30 | 5.5000 | 5.7000 | 5.4500 | 5.5000 | +10.000% | 4 | 841 | -59.273% |
| 2026-07-29 | 4.8200 | 5.0000 | 4.8200 | 5.0000 | -0.596% | 3 | 841 | -55.200% |
| 2026-07-28 | 4.8500 | 5.1300 | 4.7500 | 5.0300 | -5.805% | 872 | 564 | -55.467% |
| 2026-07-24 | 5.3600 | 5.5200 | 5.2100 | 5.3400 | +2.103% | 44 | 543 | -58.052% |
| 2026-07-20 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +0.577% | 66 | 543 | -57.170% |
| 2026-07-13 | 5.1100 | 5.2000 | 5.1100 | 5.2000 | -22.388% | 8 | 545 | -56.923% |
| 2026-07-10 | 6.4800 | 6.7000 | 6.4000 | 6.7000 | -2.899% | 3 | 544 | -66.567% |
| 2026-07-06 | 7.1300 | 7.2700 | 6.7600 | 6.9000 | +6.481% | 168 | 497 | -67.536% |
| 2026-06-30 | 6.5300 | 6.7000 | 6.4500 | 6.4800 | -4.846% | 10 | 496 | -65.432% |
| 2026-06-24 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -14.875% | 40 | 496 | -67.107% |
| 2026-06-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -22.854% | 4 | 496 | -72.000% |
| 2026-06-17 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +8.359% | 1 | 497 | -78.399% |
| 2026-06-11 | 7.8000 | 9.5700 | 7.8000 | 9.5700 | +10.000% | 104 | 498 | -76.594% |
| 2026-06-10 | 8.4100 | 8.7000 | 8.4100 | 8.7000 | -17.847% | 5 | 503 | -74.253% |
| 2026-06-09 | 10.9100 | 10.9100 | 10.5900 | 10.5900 | -2.216% | 10 | 508 | -78.848% |
| 2026-06-08 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -9.750% | 10 | 518 | -79.317% |
| 2026-06-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.615% | 1 | 517 | -81.333% |
| 2026-06-04 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -5.653% | 86 | 555 | -82.568% |
| 2026-06-03 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -3.404% | 1 | 568 | -83.554% |
| 2026-06-01 | 15.3600 | 15.3600 | 13.8800 | 14.1000 | -5.051% | 54 | 538 | -84.113% |
| 2026-05-28 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +9.191% | 2 | 538 | -84.916% |
| 2026-05-27 | 13.0300 | 13.6600 | 13.0300 | 13.6000 | -8.108% | 7 | 537 | -83.529% |
| 2026-05-26 | 16.0000 | 16.0000 | 14.8000 | 14.8000 | -6.507% | 6 | 537 | -84.865% |
| 2026-05-21 | 15.9800 | 15.9800 | 15.8300 | 15.8300 | -5.039% | 14 | 537 | -85.850% |
| 2026-05-19 | 16.1400 | 16.6700 | 16.1400 | 16.6700 | -5.872% | 14 | 524 | -86.563% |
| 2026-05-15 | 18.2900 | 18.4900 | 17.7100 | 17.7100 | -20.404% | 33 | 524 | -87.352% |
| 2026-05-13 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -1.330% | 1 | 524 | -89.933% |
| 2026-05-07 | 23.4500 | 23.7000 | 22.5500 | 22.5500 | +7.895% | 46 | 524 | -90.067% |
| 2026-05-06 | 22.0400 | 22.0400 | 20.7800 | 20.9000 | +10.875% | 7 | 484 | -89.282% |
| 2026-05-05 | 18.9600 | 18.9600 | 18.8200 | 18.8500 | -2.078% | 103 | 486 | -88.117% |
| 2026-04-28 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -21.107% | 1 | 433 | -88.364% |
| 2026-04-23 | 24.6000 | 24.6000 | 24.4000 | 24.4000 | -6.585% | 4 | 432 | -90.820% |
| 2026-04-21 | 27.0000 | 27.0000 | 26.1200 | 26.1200 | -17.394% | 3 | 426 | -91.424% |
| 2026-04-17 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | +6.286% | 3 | 426 | -92.916% |
| 2026-04-16 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -7.176% | 2 | 423 | -92.471% |
| 2026-04-15 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +6.976% | 18 | 423 | -93.011% |
| 2026-04-14 | 29.9600 | 29.9600 | 29.9600 | 29.9600 | +4.281% | 1 | 423 | -92.523% |
| 2026-04-13 | 28.7200 | 29.0000 | 28.1000 | 28.7300 | -7.173% | 11 | 422 | -92.203% |
| 2026-04-10 | 31.1800 | 31.2200 | 30.9500 | 30.9500 | -1.933% | 4 | 420 | -92.763% |
| 2026-04-09 | 32.6600 | 33.0100 | 31.5600 | 31.5600 | -6.600% | 6 | 417 | -92.902% |
| 2026-04-08 | 34.7300 | 34.8400 | 33.3700 | 33.7900 | +7.680% | 100 | 414 | -93.371% |
| 2026-04-06 | 32.9800 | 32.9800 | 31.3600 | 31.3800 | -10.827% | 47 | 453 | -92.862% |
| 2026-04-01 | 35.5100 | 35.5100 | 35.1900 | 35.1900 | +13.151% | 4 | 412 | -93.635% |
| 2026-03-31 | 30.4700 | 31.1000 | 30.4700 | 31.1000 | +8.855% | 3 | 410 | -92.797% |
| 2026-03-25 | 28.5500 | 28.5700 | 28.5500 | 28.5700 | +18.058% | 2 | 410 | -92.160% |
| 2026-03-24 | 23.7400 | 24.2000 | 23.7400 | 24.2000 | +0.083% | 7 | 409 | -90.744% |
| 2026-03-23 | 24.1600 | 24.1800 | 24.1600 | 24.1800 | -6.315% | 2 | 406 | -90.736% |
| 2026-03-20 | 27.2900 | 27.2900 | 25.8000 | 25.8100 | -7.821% | 34 | 406 | -91.321% |
| 2026-03-19 | 27.7400 | 28.0000 | 27.7400 | 28.0000 | -19.886% | 18 | 439 | -92.000% |
| 2026-03-18 | 34.4600 | 34.9500 | 34.4600 | 34.9500 | -11.965% | 52 | 421 | -93.591% |
| 2026-03-17 | 40.6600 | 40.7000 | 39.6300 | 39.7000 | -2.958% | 4 | 448 | -94.358% |
| 2026-03-16 | 40.9700 | 40.9700 | 40.9100 | 40.9100 | -17.983% | 2 | 448 | -94.525% |
| 2026-03-06 | 49.6800 | 49.8800 | 49.6800 | 49.8800 | +9.051% | 2 | 449 | -95.509% |
| 2026-03-05 | 45.6100 | 45.7400 | 45.6100 | 45.7400 | -8.428% | 2 | 449 | -95.103% |
| 2026-03-04 | 49.9500 | 49.9500 | 49.9500 | 49.9500 | -9.050% | 1 | 449 | -95.516% |
| 2026-03-02 | 54.9200 | 54.9200 | 54.9200 | 54.9200 | +19.625% | 8 | 448 | -95.921% |
| 2026-02-20 | 44.9000 | 45.9100 | 44.9000 | 45.9100 | +8.611% | 8 | 456 | -95.121% |
| 2026-02-19 | 42.3000 | 42.3000 | 42.2700 | 42.2700 | +12.660% | 6 | 456 | -94.701% |
| 2026-02-12 | 37.4600 | 37.5200 | 37.4600 | 37.5200 | -12.398% | 2 | 453 | -94.030% |
| 2026-02-11 | 42.8300 | 42.8300 | 42.8300 | 42.8300 | +4.007% | 1 | 453 | -94.770% |
| 2026-02-10 | 40.4000 | 41.2000 | 40.4000 | 41.1800 | -4.896% | 12 | 452 | -94.560% |
| 2026-02-09 | 43.6400 | 43.6400 | 43.2700 | 43.3000 | +4.312% | 151 | 441 | -94.827% |
| 2026-02-06 | 42.5000 | 42.5000 | 41.3100 | 41.5100 | -8.969% | 152 | 441 | -94.604% |
| 2026-02-03 | 43.4600 | 45.6000 | 43.4600 | 45.6000 | +37.557% | 25 | 290 | -95.088% |
| 2026-02-02 | 33.0000 | 33.7200 | 33.0000 | 33.1500 | -21.631% | 52 | 286 | -93.243% |
| 2026-01-30 | 44.4800 | 44.9600 | 42.3000 | 42.3000 | -32.157% | 15 | 293 | -94.704% |
| 2026-01-29 | 72.0100 | 72.0100 | 54.2000 | 62.3500 | +14.509% | 41 | 305 | -96.407% |
| 2026-01-28 | 53.0000 | 54.4500 | 51.4000 | 54.4500 | +30.858% | 60 | 294 | -95.886% |
| 2026-01-27 | 41.3000 | 41.6100 | 41.3000 | 41.6100 | -0.929% | 2 | 251 | -94.617% |
| 2026-01-26 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +13.514% | 2 | 250 | -94.667% |
| 2026-01-23 | 34.0400 | 37.0000 | 34.0400 | 37.0000 | +10.283% | 29 | 249 | -93.946% |
| 2026-01-22 | 33.0700 | 33.5500 | 32.5800 | 33.5500 | +18.551% | 76 | 222 | -93.323% |
| 2026-01-21 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +27.535% | 1 | 147 | -92.085% |
| 2026-01-13 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | -3.731% | 1 | 147 | -89.905% |
| 2026-01-12 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +19.245% | 9 | 147 | -90.282% |
| 2026-01-07 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +2.275% | 100 | 156 | -88.412% |
| 2026-01-05 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +21.935% | 9 | 47 | -88.148% |
| 2026-01-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -21.598% | 40 | 47 | -85.548% |
| 2025-12-26 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +9.529% | 2 | 7 | -88.670% |
| 2025-12-22 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +17.820% | 1 | 7 | -87.590% |
| 2025-12-17 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +38.768% | 1 | 6 | -85.379% |
| 2025-10-29 | 11.0400 | 11.1500 | 11.0400 | 11.0400 | +120.800% | 5 | 5 | -79.710% |
| 2025-09-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.910% | 1 | 1 | -55.200% |
| 2025-09-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 1 | -59.640% |