GLD270617C00530000
GLD Jun 17 2027 530.00 Call
optionOPRA
EODNov 3, 2026
2.05USD-1.442%(-0.03)17Vol67,707OI
GLD270617C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.0900 | 2.1700 | 1.9700 | 2.0500 | -1.442% | 17 | 67,708 | 0.000% |
| 2026-11-02 | 2.0300 | 2.3200 | 2.0300 | 2.0800 | +11.230% | 22 | 67,708 | -1.442% |
| 2026-10-30 | 2.0000 | 2.1000 | 1.8700 | 1.8700 | -10.952% | 57 | 67,760 | +9.626% |
| 2026-10-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.977% | 3 | 67,760 | -2.381% |
| 2026-10-28 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -4.741% | 4 | 67,760 | -7.240% |
| 2026-10-27 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | +4.036% | 3 | 67,763 | -11.638% |
| 2026-10-26 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -1.762% | 1 | 67,763 | -8.072% |
| 2026-10-23 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -7.347% | 1 | 67,763 | -9.692% |
| 2026-10-22 | 2.4500 | 2.4500 | 2.2900 | 2.4500 | -6.489% | 295 | 67,753 | -16.327% |
| 2026-10-20 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -16.026% | 5 | 67,749 | -21.756% |
| 2026-10-15 | 3.2500 | 3.4000 | 3.1000 | 3.1200 | +11.828% | 15 | 67,753 | -34.295% |
| 2026-10-14 | 2.9900 | 2.9900 | 2.7900 | 2.7900 | -24.595% | 6 | 67,749 | -26.523% |
| 2026-10-09 | 3.6700 | 3.7000 | 3.6500 | 3.7000 | +12.121% | 3 | 67,750 | -44.595% |
| 2026-10-08 | 3.2400 | 3.3000 | 3.1500 | 3.3000 | +1.538% | 34 | 67,723 | -37.879% |
| 2026-10-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.069% | 1 | 67,722 | -36.923% |
| 2026-10-05 | 3.5500 | 3.5500 | 3.4600 | 3.4600 | -3.889% | 3 | 67,719 | -40.751% |
| 2026-10-02 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | -4.000% | 12 | 67,727 | -43.056% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -1.055% | 2 | 67,725 | -45.333% |
| 2026-09-30 | 4.0700 | 4.2300 | 3.7900 | 3.7900 | -6.420% | 1,122 | 67,896 | -45.910% |
| 2026-09-29 | 4.0100 | 4.0500 | 4.0100 | 4.0500 | +5.195% | 276 | 67,870 | -49.383% |
| 2026-09-28 | 3.9000 | 3.9500 | 3.8500 | 3.8500 | -24.510% | 4 | 67,870 | -46.753% |
| 2026-09-25 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +6.250% | 5 | 67,867 | -59.804% |
| 2026-09-24 | 5.2500 | 5.2500 | 4.8000 | 4.8000 | -13.514% | 3 | 67,866 | -57.292% |
| 2026-09-23 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | -11.200% | 5 | 67,862 | -63.063% |
| 2026-09-22 | 6.3100 | 6.3100 | 6.2000 | 6.2500 | -2.950% | 4 | 67,858 | -67.200% |
| 2026-09-21 | 6.6000 | 6.6000 | 6.3900 | 6.4400 | -10.927% | 7 | 67,853 | -68.168% |
| 2026-09-18 | 6.9500 | 7.4300 | 6.9500 | 7.2300 | -0.276% | 1,383 | 67,575 | -71.646% |
| 2026-09-16 | 7.8300 | 7.8300 | 7.2500 | 7.2500 | +3.868% | 3 | 67,577 | -71.724% |
| 2026-09-15 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -6.933% | 1 | 67,577 | -70.630% |
| 2026-09-14 | 6.8500 | 7.5000 | 6.8500 | 7.5000 | -10.926% | 8 | 67,569 | -72.667% |
| 2026-09-11 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -9.462% | 1 | 67,568 | -75.653% |
| 2026-09-09 | 9.4900 | 9.4900 | 9.2500 | 9.3000 | +6.286% | 5 | 67,569 | -77.957% |
| 2026-09-08 | 9.1000 | 9.1000 | 8.7500 | 8.7500 | -5.914% | 15 | 67,580 | -76.571% |
| 2026-09-04 | 9.5500 | 9.5500 | 9.3000 | 9.3000 | -7.093% | 2 | 67,580 | -77.957% |
| 2026-09-03 | 10.0000 | 10.4000 | 10.0000 | 10.0100 | +24.348% | 5 | 67,583 | -79.520% |
| 2026-09-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.899% | 1 | 67,582 | -74.534% |
| 2026-09-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.830% | 1 | 67,581 | -74.051% |
| 2026-08-31 | 9.2000 | 9.2500 | 8.9600 | 8.9600 | -25.643% | 31 | 67,577 | -77.121% |
| 2026-08-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -9.057% | 1 | 67,577 | -82.988% |
| 2026-08-26 | 13.4500 | 13.5500 | 13.2500 | 13.2500 | -5.895% | 29 | 67,577 | -84.528% |
| 2026-08-25 | 13.4600 | 14.0800 | 13.4600 | 14.0800 | +0.428% | 6 | 67,575 | -85.440% |
| 2026-08-24 | 14.4000 | 14.7500 | 13.8000 | 14.0200 | +3.852% | 23 | 67,562 | -85.378% |
| 2026-08-21 | 11.0000 | 13.5000 | 11.0000 | 13.5000 | +39.896% | 10 | 67,562 | -84.815% |
| 2026-08-19 | 9.2000 | 10.2500 | 9.0000 | 9.6500 | +34.965% | 20 | 68,343 | -78.756% |
| 2026-08-18 | 8.3100 | 8.3300 | 7.1500 | 7.1500 | -5.921% | 67,765 | 864 | -71.329% |
| 2026-08-13 | 8.0000 | 8.0400 | 7.6000 | 7.6000 | -16.484% | 28 | 849 | -73.026% |
| 2026-08-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 2 | 848 | -77.473% |
| 2026-08-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 849 | -77.222% |
| 2026-08-10 | 8.9500 | 9.5500 | 8.9500 | 9.5000 | +13.501% | 9 | 845 | -78.421% |
| 2026-08-07 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +28.769% | 1 | 845 | -75.508% |
| 2026-08-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 1 | 845 | -68.462% |
| 2026-08-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +47.619% | 26 | 871 | -66.935% |
| 2026-08-03 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -10.638% | 3 | 869 | -51.190% |
| 2026-07-31 | 4.4600 | 4.8500 | 4.4500 | 4.7000 | -4.082% | 25 | 865 | -56.383% |
| 2026-07-30 | 4.9000 | 5.1500 | 4.8500 | 4.9000 | +4.255% | 6 | 863 | -58.163% |
| 2026-07-29 | 4.3000 | 4.7000 | 4.3000 | 4.7000 | +5.145% | 60 | 820 | -56.383% |
| 2026-07-28 | 4.6000 | 4.6000 | 4.4700 | 4.4700 | -7.069% | 12 | 820 | -54.139% |
| 2026-07-24 | 4.7500 | 4.9200 | 4.7500 | 4.8100 | -3.024% | 12 | 816 | -57.380% |
| 2026-07-23 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -0.201% | 4 | 816 | -58.669% |
| 2026-07-17 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -22.946% | 1 | 815 | -58.753% |
| 2026-07-10 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | +16.216% | 2 | 815 | -68.217% |
| 2026-07-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -12.598% | 2 | 814 | -63.063% |
| 2026-07-07 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +12.191% | 2 | 814 | -67.717% |
| 2026-06-30 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -12.654% | 2 | 814 | -63.781% |
| 2026-06-24 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -33.196% | 40 | 854 | -68.364% |
| 2026-06-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 1 | 854 | -78.866% |
| 2026-06-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.878% | 1 | 855 | -79.703% |
| 2026-06-09 | 9.7900 | 9.7900 | 9.3500 | 9.4500 | -5.500% | 3 | 856 | -78.307% |
| 2026-06-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 1 | 856 | -79.500% |
| 2026-06-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -14.069% | 1 | 856 | -79.902% |
| 2026-06-03 | 12.4500 | 12.4500 | 11.8700 | 11.8700 | -1.083% | 5 | 858 | -82.730% |
| 2026-05-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -13.357% | 1 | 857 | -82.917% |
| 2026-05-22 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -11.218% | 10 | 857 | -85.199% |
| 2026-05-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +12.635% | 1 | 857 | -86.859% |
| 2026-05-19 | 14.7000 | 15.3800 | 13.8500 | 13.8500 | -17.066% | 9 | 864 | -85.199% |
| 2026-05-15 | 16.4900 | 16.8400 | 16.2500 | 16.7000 | -14.095% | 15 | 856 | -87.725% |
| 2026-05-12 | 20.4000 | 20.4000 | 19.4400 | 19.4400 | -4.519% | 2 | 858 | -89.455% |
| 2026-05-07 | 20.0500 | 20.3600 | 20.0500 | 20.3600 | +10.352% | 2 | 858 | -89.931% |
| 2026-05-06 | 19.4500 | 19.4500 | 18.4500 | 18.4500 | +13.538% | 13 | 858 | -88.889% |
| 2026-05-04 | 16.4000 | 16.4000 | 15.9000 | 16.2500 | -9.521% | 18 | 849 | -87.385% |
| 2026-04-30 | 17.9100 | 17.9600 | 17.9100 | 17.9600 | +5.647% | 4 | 847 | -88.586% |
| 2026-04-29 | 16.0000 | 17.0000 | 16.0000 | 17.0000 | -2.857% | 2 | 847 | -87.941% |
| 2026-04-28 | 16.8500 | 17.5000 | 16.8500 | 17.5000 | -13.237% | 19 | 846 | -88.286% |
| 2026-04-27 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -8.235% | 1 | 827 | -89.836% |
| 2026-04-23 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | -11.620% | 4 | 826 | -90.673% |
| 2026-04-21 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | -15.379% | 1 | 827 | -91.757% |
| 2026-04-17 | 29.3900 | 29.3900 | 29.3900 | 29.3900 | +1.101% | 1 | 827 | -93.025% |
| 2026-04-15 | 29.0700 | 29.0700 | 29.0700 | 29.0700 | -3.422% | 3 | 827 | -92.948% |
| 2026-04-14 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +17.624% | 1 | 830 | -93.189% |
| 2026-04-13 | 26.7100 | 26.9300 | 25.5900 | 25.5900 | -6.195% | 4 | 830 | -91.989% |
| 2026-04-10 | 27.9200 | 27.9200 | 27.2800 | 27.2800 | -7.211% | 4 | 829 | -92.485% |
| 2026-04-09 | 30.5600 | 30.7500 | 29.3900 | 29.4000 | -0.575% | 997 | 827 | -93.027% |
| 2026-04-06 | 29.4900 | 29.5700 | 29.4900 | 29.5700 | -2.021% | 4 | 429 | -93.067% |
| 2026-04-02 | 30.8400 | 30.8400 | 29.8600 | 30.1800 | -7.565% | 6 | 427 | -93.207% |
| 2026-04-01 | 32.2400 | 33.7000 | 32.1600 | 32.6500 | +10.678% | 496 | 427 | -93.721% |
| 2026-03-31 | 28.9800 | 29.5000 | 28.9800 | 29.5000 | +31.814% | 153 | 230 | -93.051% |
| 2026-03-24 | 20.8400 | 22.3800 | 20.8400 | 22.3800 | -3.075% | 3 | 96 | -90.840% |
| 2026-03-23 | 22.7000 | 23.2100 | 22.7000 | 23.0900 | -4.231% | 7 | 94 | -91.122% |
| 2026-03-20 | 24.1000 | 24.1100 | 24.1000 | 24.1100 | -7.801% | 4 | 94 | -91.497% |
| 2026-03-19 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -30.875% | 1 | 92 | -92.161% |
| 2026-03-17 | 37.4300 | 37.8300 | 37.4300 | 37.8300 | -14.023% | 2 | 92 | -94.581% |
| 2026-03-09 | 43.9000 | 44.0000 | 43.9000 | 44.0000 | -8.714% | 2 | 92 | -95.341% |
| 2026-03-06 | 46.3800 | 48.2000 | 46.3800 | 48.2000 | +12.093% | 2 | 92 | -95.747% |
| 2026-03-05 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -12.155% | 1 | 91 | -95.233% |
| 2026-02-27 | 49.5500 | 49.5500 | 48.9500 | 48.9500 | +30.013% | 7 | 91 | -95.812% |
| 2026-02-19 | 38.2100 | 38.2100 | 37.6500 | 37.6500 | -0.633% | 2 | 91 | -94.555% |
| 2026-02-18 | 37.9500 | 37.9500 | 37.8900 | 37.8900 | +16.013% | 2 | 92 | -94.590% |
| 2026-02-17 | 33.1000 | 33.1000 | 32.6600 | 32.6600 | -5.879% | 2 | 92 | -93.723% |
| 2026-02-12 | 34.7300 | 34.8100 | 34.5600 | 34.7000 | -9.565% | 10 | 92 | -94.092% |
| 2026-02-10 | 38.2200 | 38.3700 | 38.2200 | 38.3700 | -9.226% | 4 | 92 | -94.657% |
| 2026-02-09 | 41.8700 | 42.3800 | 41.8700 | 42.2700 | +5.411% | 3 | 92 | -95.150% |
| 2026-01-30 | 45.5500 | 45.5500 | 40.1000 | 40.1000 | +29.773% | 4 | 91 | -94.888% |
| 2026-01-22 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +16.604% | 8 | 89 | -93.366% |
| 2026-01-21 | 30.0000 | 30.0000 | 26.5000 | 26.5000 | +7.287% | 15 | 86 | -92.264% |
| 2026-01-20 | 23.3500 | 25.0000 | 23.3500 | 24.7000 | +14.352% | 21 | 86 | -91.700% |
| 2026-01-12 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +23.782% | 1 | 70 | -90.509% |
| 2026-01-05 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +22.370% | 1 | 70 | -88.252% |
| 2026-01-02 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -3.256% | 60 | 71 | -85.624% |
| 2025-12-29 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +26.091% | 1 | 16 | -86.092% |
| 2025-11-21 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +7.742% | 1 | 15 | -82.464% |
| 2025-10-30 | 11.0100 | 11.0100 | 10.8500 | 10.8500 | +5.340% | 2 | 14 | -81.106% |
| 2025-10-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -21.374% | 1 | 13 | -80.097% |
| 2025-10-21 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -8.392% | 2 | 12 | -84.351% |
| 2025-10-17 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +185.429% | 3 | 10 | -85.664% |
| 2025-09-25 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +1.212% | 3 | 7 | -59.082% |
| 2025-09-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 4 | 4 | -58.586% |