GLD270617C00525000
GLD Jun 17 2027 525.00 Call
optionOPRA
EODNov 3, 2026
2.11USD-3.211%(-0.07)31Vol77,226OI
GLD270617C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.1500 | 2.2300 | 2.0900 | 2.1100 | -3.211% | 31 | 77,237 | 0.000% |
| 2026-11-02 | 2.1000 | 2.1800 | 2.0200 | 2.1800 | +6.341% | 38 | 77,232 | -3.211% |
| 2026-10-30 | 2.5300 | 2.5300 | 2.0300 | 2.0500 | -12.393% | 1,598 | 75,441 | +2.927% |
| 2026-10-29 | 2.2800 | 2.3800 | 2.2200 | 2.3400 | -6.773% | 231 | 75,648 | -9.829% |
| 2026-10-27 | 2.3000 | 2.5500 | 2.3000 | 2.5100 | +1.619% | 73 | 75,644 | -15.936% |
| 2026-10-26 | 2.0700 | 2.4700 | 2.0700 | 2.4700 | 0.000% | 203 | 75,644 | -14.575% |
| 2026-10-22 | 2.4800 | 2.5600 | 2.4400 | 2.4700 | -12.411% | 45 | 75,648 | -14.575% |
| 2026-10-21 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -3.425% | 1 | 75,648 | -25.177% |
| 2026-10-20 | 2.9500 | 3.1000 | 2.9200 | 2.9200 | -3.630% | 20 | 75,648 | -27.740% |
| 2026-10-19 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | -15.833% | 10 | 75,648 | -30.363% |
| 2026-10-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 3 | 75,648 | -41.389% |
| 2026-10-15 | 3.3500 | 3.4000 | 3.2500 | 3.4000 | +13.333% | 11 | 75,648 | -37.941% |
| 2026-10-14 | 3.1000 | 3.1700 | 3.0000 | 3.0000 | -14.286% | 14 | 75,649 | -29.667% |
| 2026-10-13 | 3.6500 | 3.6700 | 3.5000 | 3.5000 | -10.256% | 30 | 75,647 | -39.714% |
| 2026-10-09 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | +16.418% | 26 | 75,647 | -45.897% |
| 2026-10-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 4 | 75,643 | -37.015% |
| 2026-10-07 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | -7.967% | 10 | 75,643 | -37.015% |
| 2026-10-05 | 3.7700 | 3.7900 | 3.6400 | 3.6400 | -5.455% | 7 | 75,648 | -42.033% |
| 2026-10-02 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | -3.023% | 26 | 75,648 | -45.195% |
| 2026-10-01 | 4.2000 | 4.2000 | 3.8000 | 3.9700 | -0.750% | 65 | 75,648 | -46.851% |
| 2026-09-30 | 4.2700 | 4.2700 | 4.0000 | 4.0000 | -9.091% | 642 | 75,649 | -47.250% |
| 2026-09-29 | 4.4500 | 4.4500 | 4.1000 | 4.4000 | +10.000% | 87 | 75,649 | -52.045% |
| 2026-09-28 | 4.2000 | 4.3000 | 4.0000 | 4.0000 | -25.234% | 77 | 75,647 | -47.250% |
| 2026-09-25 | 5.5500 | 5.5500 | 5.1500 | 5.3500 | +0.564% | 125 | 75,648 | -60.561% |
| 2026-09-24 | 5.4500 | 5.4500 | 5.1500 | 5.3200 | -6.007% | 8 | 75,647 | -60.338% |
| 2026-09-23 | 5.9000 | 5.9000 | 5.6600 | 5.6600 | -16.148% | 15 | 75,653 | -62.721% |
| 2026-09-22 | 6.6000 | 6.7500 | 6.5000 | 6.7500 | -0.881% | 6 | 75,653 | -68.741% |
| 2026-09-21 | 7.1000 | 7.1500 | 6.7500 | 6.8100 | -11.558% | 420 | 76,054 | -69.016% |
| 2026-09-18 | 7.5700 | 7.7700 | 7.4000 | 7.7000 | -4.348% | 1,021 | 75,649 | -72.597% |
| 2026-09-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +12.587% | 5 | 75,649 | -73.789% |
| 2026-09-16 | 8.0000 | 8.3500 | 7.1500 | 7.1500 | -9.494% | 23 | 75,648 | -70.490% |
| 2026-09-15 | 7.3900 | 7.9000 | 7.3900 | 7.9000 | +7.923% | 25 | 75,648 | -73.291% |
| 2026-09-14 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -10.732% | 1 | 75,648 | -71.175% |
| 2026-09-11 | 9.2000 | 9.2000 | 8.2000 | 8.2000 | +0.490% | 3 | 75,648 | -74.268% |
| 2026-09-10 | 8.9000 | 9.0000 | 8.1600 | 8.1600 | -14.734% | 19 | 75,648 | -74.142% |
| 2026-09-09 | 10.0000 | 10.0000 | 9.5700 | 9.5700 | +4.590% | 8 | 75,648 | -77.952% |
| 2026-09-08 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -5.670% | 7 | 75,648 | -76.940% |
| 2026-09-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.825% | 5 | 75,648 | -78.247% |
| 2026-09-03 | 10.3000 | 10.3000 | 10.0000 | 10.3000 | +20.327% | 21 | 75,642 | -79.515% |
| 2026-09-02 | 8.3500 | 8.5600 | 8.3500 | 8.5600 | +8.629% | 7 | 75,642 | -75.350% |
| 2026-09-01 | 8.3500 | 8.3500 | 7.8000 | 7.8800 | -16.614% | 11 | 75,643 | -73.223% |
| 2026-08-31 | 9.6100 | 9.7000 | 9.2500 | 9.4500 | -13.541% | 13 | 75,645 | -77.672% |
| 2026-08-28 | 12.8400 | 12.8400 | 10.5500 | 10.9300 | -21.367% | 26 | 75,642 | -80.695% |
| 2026-08-27 | 13.9500 | 14.3000 | 13.9000 | 13.9000 | +0.725% | 35 | 75,622 | -84.820% |
| 2026-08-26 | 14.2000 | 14.3500 | 13.4500 | 13.8000 | -11.197% | 149 | 75,617 | -84.710% |
| 2026-08-25 | 13.8500 | 15.5400 | 13.8500 | 15.5400 | +6.003% | 33 | 75,618 | -86.422% |
| 2026-08-24 | 15.4000 | 15.4000 | 14.6600 | 14.6600 | +5.468% | 14 | 75,614 | -85.607% |
| 2026-08-21 | 12.3800 | 14.0500 | 12.3800 | 13.9000 | +25.792% | 31 | 75,612 | -84.820% |
| 2026-08-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +5.038% | 1 | 75,611 | -80.905% |
| 2026-08-19 | 9.8000 | 10.6100 | 9.8000 | 10.5200 | +31.500% | 13 | 75,609 | -79.943% |
| 2026-08-18 | 7.8100 | 8.2600 | 7.6200 | 8.0000 | -4.762% | 75,708 | 732 | -73.625% |
| 2026-08-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.000% | 1 | 731 | -74.881% |
| 2026-08-10 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | +25.000% | 2 | 731 | -75.886% |
| 2026-08-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 2 | 729 | -69.857% |
| 2026-08-05 | 5.5000 | 7.0700 | 5.5000 | 6.7500 | +42.105% | 7 | 733 | -68.741% |
| 2026-07-31 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -8.654% | 1 | 732 | -55.579% |
| 2026-07-30 | 5.1500 | 5.2500 | 5.1500 | 5.2000 | +21.212% | 6 | 736 | -59.423% |
| 2026-07-29 | 4.5100 | 4.5100 | 4.2900 | 4.2900 | -5.507% | 2 | 736 | -50.816% |
| 2026-07-28 | 4.6000 | 4.7200 | 4.4500 | 4.5400 | -17.304% | 5 | 736 | -53.524% |
| 2026-07-27 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +4.771% | 1 | 736 | -61.566% |
| 2026-07-23 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -5.586% | 4 | 736 | -59.733% |
| 2026-07-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.128% | 17 | 753 | -61.982% |
| 2026-07-15 | 5.2500 | 5.8500 | 5.2500 | 5.8500 | +17.000% | 50 | 803 | -63.932% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.604% | 1 | 803 | -57.800% |
| 2026-07-13 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -17.167% | 4 | 803 | -57.545% |
| 2026-07-08 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | -10.448% | 4 | 803 | -64.833% |
| 2026-07-07 | 6.5400 | 6.7000 | 6.4000 | 6.7000 | +0.299% | 6 | 803 | -68.507% |
| 2026-07-02 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +8.442% | 1 | 803 | -68.413% |
| 2026-06-30 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -16.304% | 1 | 804 | -65.747% |
| 2026-06-26 | 7.2800 | 7.3600 | 7.2800 | 7.3600 | +5.143% | 2 | 804 | -71.332% |
| 2026-06-25 | 6.5600 | 7.3900 | 6.5600 | 7.0000 | -2.643% | 16 | 796 | -69.857% |
| 2026-06-24 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -20.200% | 80 | 796 | -70.654% |
| 2026-06-17 | 10.2500 | 10.2500 | 9.0100 | 9.0100 | -9.900% | 22 | 807 | -76.582% |
| 2026-06-16 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | -2.913% | 2 | 805 | -78.900% |
| 2026-06-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +17.984% | 1 | 806 | -79.515% |
| 2026-06-10 | 8.1700 | 8.7300 | 8.1700 | 8.7300 | -9.062% | 2 | 806 | -75.830% |
| 2026-06-09 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -8.571% | 1 | 805 | -78.021% |
| 2026-06-05 | 11.8000 | 11.8000 | 10.5000 | 10.5000 | -21.348% | 8 | 812 | -79.905% |
| 2026-06-03 | 13.4300 | 13.4300 | 13.3500 | 13.3500 | -2.054% | 2 | 812 | -84.195% |
| 2026-06-02 | 13.6800 | 13.6900 | 13.6300 | 13.6300 | +4.846% | 4 | 812 | -84.519% |
| 2026-05-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -12.458% | 2 | 810 | -83.769% |
| 2026-05-21 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -13.663% | 2 | 812 | -85.791% |
| 2026-05-18 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -0.116% | 1 | 813 | -87.733% |
| 2026-05-15 | 17.4500 | 17.4500 | 17.2200 | 17.2200 | -15.005% | 8 | 812 | -87.747% |
| 2026-05-14 | 20.4300 | 20.4700 | 20.1500 | 20.2600 | -9.026% | 24 | 810 | -89.585% |
| 2026-05-11 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +6.048% | 40 | 774 | -90.525% |
| 2026-05-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 1 | 774 | -89.952% |
| 2026-05-06 | 20.0000 | 21.5000 | 20.0000 | 20.0000 | +17.647% | 20 | 774 | -89.450% |
| 2026-05-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.473% | 55 | 768 | -87.588% |
| 2026-05-04 | 16.4500 | 16.9900 | 16.0300 | 16.9200 | -12.058% | 398 | 823 | -87.530% |
| 2026-05-01 | 20.0400 | 20.1100 | 19.2000 | 19.2400 | +8.394% | 8 | 622 | -89.033% |
| 2026-04-29 | 16.9800 | 17.8000 | 16.8800 | 17.7500 | -2.740% | 207 | 622 | -88.113% |
| 2026-04-28 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -22.833% | 1 | 521 | -88.438% |
| 2026-04-23 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | 0.000% | 1 | 520 | -91.078% |
| 2026-04-22 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -5.400% | 1 | 519 | -91.078% |
| 2026-04-21 | 26.0000 | 26.0000 | 25.0000 | 25.0000 | -11.817% | 3 | 519 | -91.560% |
| 2026-04-16 | 28.1300 | 28.3500 | 28.1300 | 28.3500 | +2.162% | 2 | 519 | -92.557% |
| 2026-04-13 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -3.243% | 7 | 519 | -92.396% |
| 2026-04-10 | 30.1300 | 30.1300 | 28.6800 | 28.6800 | -9.441% | 6 | 526 | -92.643% |
| 2026-04-09 | 31.8900 | 31.8900 | 31.6200 | 31.6700 | +1.637% | 599 | 523 | -93.338% |
| 2026-04-08 | 31.0900 | 31.1600 | 31.0900 | 31.1600 | -1.858% | 4 | 323 | -93.228% |
| 2026-04-07 | 29.5000 | 31.7500 | 29.5000 | 31.7500 | +4.820% | 20 | 323 | -93.354% |
| 2026-04-06 | 30.3800 | 30.3800 | 30.2900 | 30.2900 | -4.928% | 4 | 320 | -93.034% |
| 2026-04-02 | 31.4300 | 32.0700 | 31.4300 | 31.8600 | -5.962% | 8 | 320 | -93.377% |
| 2026-04-01 | 33.9400 | 33.9400 | 33.8800 | 33.8800 | +13.959% | 2 | 320 | -93.772% |
| 2026-03-31 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +10.111% | 1 | 320 | -92.903% |
| 2026-03-25 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +15.434% | 3 | 320 | -92.185% |
| 2026-03-24 | 23.3500 | 23.3900 | 23.3500 | 23.3900 | -1.141% | 2 | 323 | -90.979% |
| 2026-03-23 | 23.4700 | 24.7500 | 23.2400 | 23.6600 | -7.216% | 10 | 323 | -91.082% |
| 2026-03-19 | 24.0000 | 26.8400 | 24.0000 | 25.5000 | -22.232% | 30 | 316 | -91.725% |
| 2026-03-18 | 33.4900 | 34.0000 | 32.7900 | 32.7900 | -16.031% | 5 | 323 | -93.565% |
| 2026-03-17 | 39.0000 | 39.1100 | 38.9200 | 39.0500 | -3.005% | 6 | 320 | -94.597% |
| 2026-03-16 | 40.2500 | 40.2600 | 40.2500 | 40.2600 | -2.163% | 4 | 319 | -94.759% |
| 2026-03-13 | 42.4000 | 43.2000 | 41.1500 | 41.1500 | -8.352% | 25 | 321 | -94.872% |
| 2026-03-12 | 44.6800 | 44.9000 | 44.6800 | 44.9000 | -9.567% | 2 | 344 | -95.301% |
| 2026-03-10 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | +9.482% | 1 | 347 | -95.750% |
| 2026-03-09 | 46.1300 | 46.1300 | 45.3500 | 45.3500 | -6.379% | 5 | 347 | -95.347% |
| 2026-03-06 | 48.0700 | 48.4700 | 48.0700 | 48.4400 | +9.593% | 6 | 348 | -95.644% |
| 2026-03-03 | 45.0000 | 45.0000 | 44.2000 | 44.2000 | -15.793% | 2 | 346 | -95.226% |
| 2026-02-27 | 51.4800 | 52.4900 | 51.4800 | 52.4900 | +2.640% | 5 | 346 | -95.980% |
| 2026-02-23 | 51.1400 | 51.1400 | 51.1400 | 51.1400 | +12.867% | 10 | 345 | -95.874% |
| 2026-02-20 | 45.3100 | 45.3100 | 45.3100 | 45.3100 | +35.335% | 10 | 349 | -95.343% |
| 2026-02-17 | 33.4800 | 33.4800 | 33.4800 | 33.4800 | -5.021% | 2 | 349 | -93.698% |
| 2026-02-13 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -10.737% | 11 | 360 | -94.014% |
| 2026-02-10 | 39.4900 | 39.4900 | 39.4900 | 39.4900 | -10.066% | 2 | 360 | -94.657% |
| 2026-02-09 | 41.9000 | 44.0000 | 41.9000 | 43.9100 | +16.011% | 142 | 360 | -95.195% |
| 2026-02-05 | 38.5500 | 38.5500 | 37.6600 | 37.8500 | +15.749% | 3 | 328 | -94.425% |
| 2026-02-02 | 34.1000 | 34.1000 | 32.7000 | 32.7000 | -20.322% | 15 | 328 | -93.547% |
| 2026-01-30 | 45.8000 | 48.4000 | 38.0000 | 41.0400 | -36.862% | 39 | 313 | -94.859% |
| 2026-01-29 | 70.8800 | 70.8800 | 53.1000 | 65.0000 | +52.941% | 43 | 287 | -96.754% |
| 2026-01-27 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -1.163% | 1 | 246 | -95.035% |
| 2026-01-26 | 40.0000 | 43.0000 | 40.0000 | 43.0000 | +25.915% | 61 | 247 | -95.093% |
| 2026-01-23 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +7.831% | 20 | 193 | -93.821% |
| 2026-01-22 | 32.0000 | 32.0000 | 31.6700 | 31.6700 | +13.107% | 3 | 213 | -93.338% |
| 2026-01-21 | 36.9000 | 36.9000 | 28.0000 | 28.0000 | +10.454% | 8 | 210 | -92.464% |
| 2026-01-20 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +23.719% | 10 | 207 | -91.677% |
| 2026-01-16 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -5.706% | 50 | 207 | -89.702% |
| 2026-01-15 | 21.3400 | 21.7300 | 21.3400 | 21.7300 | -1.451% | 50 | 207 | -90.290% |
| 2026-01-14 | 22.7400 | 22.7400 | 22.0500 | 22.0500 | +5.000% | 21 | 157 | -90.431% |
| 2026-01-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.238% | 4 | 137 | -89.952% |
| 2026-01-12 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +8.505% | 9 | 140 | -89.976% |
| 2026-01-06 | 18.3000 | 19.4000 | 18.3000 | 19.4000 | +6.887% | 2 | 140 | -89.124% |
| 2026-01-05 | 17.5300 | 18.1500 | 17.5300 | 18.1500 | +19.016% | 2 | 142 | -88.375% |
| 2026-01-02 | 14.9200 | 15.2500 | 14.9200 | 15.2500 | -4.688% | 100 | 142 | -86.164% |
| 2025-12-29 | 15.7000 | 16.0000 | 15.7000 | 16.0000 | -20.988% | 3 | 70 | -86.813% |
| 2025-12-26 | 21.0000 | 21.0000 | 20.2500 | 20.2500 | +13.318% | 3 | 67 | -89.580% |
| 2025-12-24 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | +46.116% | 1 | 64 | -88.193% |
| 2025-11-21 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +2.773% | 1 | 64 | -82.747% |
| 2025-11-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +18.526% | 10 | 64 | -82.269% |
| 2025-11-05 | 10.0300 | 10.0500 | 10.0300 | 10.0400 | -7.890% | 50 | 58 | -78.984% |
| 2025-11-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.540% | 1 | 8 | -80.642% |
| 2025-10-30 | 11.4100 | 11.4200 | 11.3000 | 11.3000 | -16.728% | 14 | 8 | -81.327% |
| 2025-10-17 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | 0.000% | 1 | 1 | -84.451% |