GLD270617C00535000
GLD Jun 17 2027 535.00 Call
optionOPRA
EODNov 2, 2026
2.00USD0.000%(0.00)9Vol697OI
GLD270617C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0100 | 2.2500 | 2.0000 | 2.0000 | 0.000% | 9 | 697 | 0.000% |
| 2026-10-30 | 2.0000 | 2.2000 | 1.9900 | 2.0000 | 0.000% | 9 | 697 | 0.000% |
| 2026-10-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.846% | 4 | 701 | 0.000% |
| 2026-10-28 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 4 | 701 | -3.846% |
| 2026-10-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.887% | 5 | 701 | -3.846% |
| 2026-10-23 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -6.608% | 1 | 701 | -5.660% |
| 2026-10-22 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | -14.015% | 5 | 699 | -11.894% |
| 2026-10-20 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -14.839% | 1 | 699 | -24.242% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.284% | 6 | 695 | -35.484% |
| 2026-10-02 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -11.749% | 1 | 694 | -40.828% |
| 2026-09-30 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -19.368% | 301 | 995 | -47.781% |
| 2026-09-24 | 4.7500 | 4.7500 | 4.7000 | 4.7500 | -11.215% | 24 | 978 | -57.895% |
| 2026-09-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -16.013% | 400 | 978 | -62.617% |
| 2026-09-22 | 6.3400 | 6.3700 | 6.3000 | 6.3700 | -7.278% | 400 | 978 | -68.603% |
| 2026-09-18 | 6.9400 | 6.9600 | 6.8700 | 6.8700 | +3.620% | 418 | 677 | -70.888% |
| 2026-09-15 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -6.091% | 1 | 677 | -69.834% |
| 2026-09-01 | 7.5300 | 7.5300 | 7.0600 | 7.0600 | -19.314% | 6 | 677 | -71.671% |
| 2026-08-31 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | -31.907% | 6 | 672 | -77.143% |
| 2026-08-26 | 12.8000 | 12.8500 | 12.7000 | 12.8500 | +62.658% | 21 | 670 | -84.436% |
| 2026-08-10 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | +84.149% | 200 | 561 | -74.684% |
| 2026-07-28 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | -10.625% | 2 | 562 | -53.380% |
| 2026-07-27 | 4.9100 | 4.9100 | 4.8000 | 4.8000 | -6.796% | 2 | 562 | -58.333% |
| 2026-07-08 | 5.4300 | 5.7500 | 5.1500 | 5.1500 | -14.876% | 36 | 568 | -61.165% |
| 2026-07-07 | 5.7700 | 6.1500 | 5.7700 | 6.0500 | -3.968% | 6 | 567 | -66.942% |
| 2026-06-26 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +26.000% | 10 | 567 | -68.254% |
| 2026-06-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -37.500% | 1 | 566 | -60.000% |
| 2026-06-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.514% | 5 | 570 | -75.000% |
| 2026-06-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -27.494% | 2 | 570 | -76.879% |
| 2026-06-01 | 13.3500 | 13.3500 | 11.9300 | 11.9300 | -1.811% | 2 | 570 | -83.236% |
| 2026-05-27 | 11.5000 | 12.1500 | 11.5000 | 12.1500 | -6.538% | 234 | 444 | -83.539% |
| 2026-05-26 | 13.3400 | 13.3400 | 13.0000 | 13.0000 | -3.346% | 2 | 444 | -84.615% |
| 2026-05-22 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | -16.252% | 2 | 444 | -85.130% |
| 2026-05-15 | 15.5000 | 16.0600 | 15.3400 | 16.0600 | -16.485% | 124 | 441 | -87.547% |
| 2026-05-06 | 19.0500 | 19.2300 | 19.0500 | 19.2300 | +23.348% | 2 | 441 | -89.600% |
| 2026-05-05 | 15.5300 | 15.6400 | 15.5300 | 15.5900 | -2.073% | 4 | 441 | -87.171% |
| 2026-05-04 | 15.9300 | 15.9300 | 15.9200 | 15.9200 | -8.872% | 4 | 440 | -87.437% |
| 2026-05-01 | 16.9500 | 17.4700 | 16.9500 | 17.4700 | +13.885% | 6 | 440 | -88.552% |
| 2026-04-29 | 15.3200 | 15.3400 | 15.3200 | 15.3400 | -30.114% | 2 | 440 | -86.962% |
| 2026-04-21 | 24.0000 | 24.0000 | 21.9100 | 21.9500 | -19.331% | 5 | 440 | -90.888% |
| 2026-04-15 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | -5.258% | 1 | 440 | -92.650% |
| 2026-04-14 | 27.6400 | 28.7200 | 27.4400 | 28.7200 | +12.407% | 18 | 440 | -93.036% |
| 2026-04-13 | 24.9000 | 25.6100 | 24.4500 | 25.5500 | -4.771% | 4 | 438 | -92.172% |
| 2026-04-10 | 27.5100 | 27.5400 | 26.8300 | 26.8300 | -7.864% | 3 | 438 | -92.546% |
| 2026-04-09 | 29.1500 | 29.1500 | 28.0200 | 29.1200 | -2.019% | 7 | 437 | -93.132% |
| 2026-04-08 | 30.5900 | 30.9500 | 29.5700 | 29.7200 | +1.364% | 488 | 434 | -93.271% |
| 2026-04-07 | 29.3100 | 29.3200 | 29.3100 | 29.3200 | +2.913% | 2 | 241 | -93.179% |
| 2026-04-06 | 29.3900 | 29.3900 | 28.3800 | 28.4900 | -9.785% | 6 | 241 | -92.980% |
| 2026-04-01 | 30.7800 | 31.7300 | 30.6700 | 31.5800 | +37.364% | 10 | 243 | -93.667% |
| 2026-03-27 | 23.0500 | 23.0500 | 22.9900 | 22.9900 | -10.195% | 4 | 246 | -91.301% |
| 2026-03-25 | 25.3600 | 25.7400 | 25.3300 | 25.6000 | +15.785% | 80 | 246 | -92.188% |
| 2026-03-24 | 22.0100 | 22.1600 | 22.0000 | 22.1100 | -9.385% | 150 | 206 | -90.954% |
| 2026-03-23 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +6.504% | 1 | 187 | -91.803% |
| 2026-03-20 | 23.1700 | 23.1700 | 22.9100 | 22.9100 | -6.107% | 2 | 186 | -91.270% |
| 2026-03-19 | 24.0200 | 24.4000 | 24.0200 | 24.4000 | -20.157% | 2 | 185 | -91.803% |
| 2026-03-18 | 30.5000 | 30.5600 | 30.5000 | 30.5600 | -15.229% | 2 | 185 | -93.455% |
| 2026-03-17 | 36.3200 | 36.7200 | 36.0500 | 36.0500 | -12.923% | 6 | 185 | -94.452% |
| 2026-03-12 | 41.3500 | 41.4000 | 41.3500 | 41.4000 | -10.660% | 40 | 185 | -95.169% |
| 2026-03-10 | 46.3800 | 46.3800 | 46.3400 | 46.3400 | +8.044% | 4 | 185 | -95.684% |
| 2026-03-09 | 42.7500 | 42.8900 | 42.7500 | 42.8900 | -9.323% | 2 | 186 | -95.337% |
| 2026-02-25 | 47.7000 | 47.7000 | 47.3000 | 47.3000 | +33.994% | 2 | 185 | -95.772% |
| 2026-02-13 | 35.0000 | 35.3000 | 35.0000 | 35.3000 | +4.624% | 2 | 185 | -94.334% |
| 2026-02-12 | 33.0000 | 33.7400 | 33.0000 | 33.7400 | -12.951% | 11 | 185 | -94.072% |
| 2026-02-11 | 38.7400 | 38.8100 | 38.7000 | 38.7600 | +6.047% | 104 | 194 | -94.840% |
| 2026-02-10 | 39.9000 | 39.9000 | 36.3500 | 36.5500 | -11.565% | 69 | 143 | -94.528% |
| 2026-02-03 | 41.3300 | 41.3300 | 41.3300 | 41.3300 | +33.323% | 1 | 105 | -95.161% |
| 2026-02-02 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -25.642% | 1 | 105 | -93.548% |
| 2026-01-30 | 41.6900 | 41.6900 | 41.6900 | 41.6900 | -25.380% | 1 | 105 | -95.203% |
| 2026-01-29 | 54.7700 | 56.5000 | 54.7700 | 55.8700 | +13.904% | 7 | 105 | -96.420% |
| 2026-01-28 | 48.5500 | 49.0500 | 48.5500 | 49.0500 | +30.800% | 133 | 103 | -95.923% |
| 2026-01-27 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +36.364% | 2 | 6 | -94.667% |
| 2026-01-21 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +147.748% | 1 | 5 | -92.727% |
| 2025-12-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.016% | 1 | 4 | -81.982% |
| 2025-12-04 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +15.640% | 1 | 3 | -83.607% |
| 2025-10-30 | 10.3600 | 10.7500 | 10.3600 | 10.5500 | 0.000% | 6 | 3 | -81.043% |