GLD270617C00540000
GLD Jun 17 2027 540.00 Call
optionOPRA
EODOct 30, 2026
1.85USD-1.596%(-0.03)4Vol826OI
GLD270617C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.596% | 4 | 826 | 0.000% |
| 2026-10-29 | 1.8900 | 1.9500 | 1.6900 | 1.8800 | -10.476% | 9 | 817 | -1.596% |
| 2026-10-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +6.061% | 8 | 825 | -11.905% |
| 2026-10-23 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | -8.756% | 2 | 825 | -6.566% |
| 2026-10-22 | 2.0500 | 2.1900 | 2.0500 | 2.1700 | -13.200% | 5 | 824 | -14.747% |
| 2026-10-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.215% | 1 | 823 | -26.000% |
| 2026-10-19 | 2.6100 | 2.6200 | 2.6100 | 2.6100 | -11.525% | 4 | 822 | -29.119% |
| 2026-10-08 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | -12.979% | 81 | 793 | -37.288% |
| 2026-09-30 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -21.163% | 1 | 793 | -45.428% |
| 2026-09-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 401 | 983 | -56.977% |
| 2026-09-23 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -13.636% | 401 | 583 | -61.053% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 4 | 587 | -66.364% |
| 2026-09-21 | 5.8100 | 5.8100 | 5.7500 | 5.7500 | -10.156% | 3 | 584 | -67.826% |
| 2026-09-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.911% | 1 | 583 | -71.094% |
| 2026-09-15 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -1.102% | 1 | 583 | -70.541% |
| 2026-09-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.286% | 1 | 584 | -70.866% |
| 2026-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.990% | 1 | 583 | -73.571% |
| 2026-09-10 | 7.3000 | 7.3000 | 7.0700 | 7.0700 | -17.019% | 2 | 582 | -73.833% |
| 2026-09-04 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +22.590% | 3 | 580 | -78.286% |
| 2026-09-01 | 6.4000 | 7.1000 | 6.4000 | 6.9500 | -13.665% | 3 | 578 | -73.381% |
| 2026-08-31 | 8.1500 | 8.1500 | 8.0500 | 8.0500 | -14.179% | 2 | 577 | -77.019% |
| 2026-08-28 | 9.3700 | 9.4900 | 9.3700 | 9.3800 | -21.833% | 16 | 577 | -80.277% |
| 2026-08-26 | 12.0500 | 12.1000 | 11.9800 | 12.0000 | -9.774% | 53 | 586 | -84.583% |
| 2026-08-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.758% | 1 | 585 | -86.090% |
| 2026-08-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +15.789% | 1 | 585 | -85.985% |
| 2026-08-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +43.939% | 1 | 585 | -83.772% |
| 2026-08-17 | 7.8700 | 7.9200 | 7.8700 | 7.9200 | +10.769% | 2 | 585 | -76.641% |
| 2026-08-13 | 7.2200 | 7.3900 | 7.0600 | 7.1500 | -12.911% | 24 | 581 | -74.126% |
| 2026-08-10 | 8.2000 | 8.2100 | 8.2000 | 8.2100 | +11.247% | 2 | 580 | -77.467% |
| 2026-08-07 | 6.6200 | 7.3800 | 6.6200 | 7.3800 | +21.983% | 30 | 570 | -74.932% |
| 2026-08-05 | 5.3800 | 6.0500 | 5.3800 | 6.0500 | +51.629% | 18 | 570 | -69.421% |
| 2026-07-28 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -13.261% | 1 | 569 | -53.634% |
| 2026-07-24 | 4.1100 | 4.6000 | 4.1100 | 4.6000 | -20.690% | 2 | 569 | -59.783% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +12.186% | 40 | 569 | -68.103% |
| 2026-07-14 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +9.766% | 1 | 569 | -64.217% |
| 2026-07-13 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -16.637% | 1 | 569 | -60.722% |
| 2026-07-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +11.881% | 1 | 570 | -67.257% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 2 | 570 | -63.366% |
| 2026-07-07 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +12.000% | 2 | 571 | -66.964% |
| 2026-06-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.530% | 6 | 577 | -63.000% |
| 2026-06-26 | 6.0000 | 6.5000 | 5.8500 | 5.8500 | -25.000% | 32 | 577 | -68.376% |
| 2026-06-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +6.122% | 1 | 577 | -76.282% |
| 2026-06-11 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.342% | 50 | 627 | -74.830% |
| 2026-06-10 | 9.5000 | 9.5000 | 7.0700 | 7.4500 | -38.784% | 23 | 622 | -75.168% |
| 2026-06-02 | 11.9700 | 12.1700 | 11.9700 | 12.1700 | -13.071% | 4 | 622 | -84.799% |
| 2026-06-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +18.644% | 22 | 600 | -86.786% |
| 2026-05-26 | 12.5100 | 12.5100 | 11.8000 | 11.8000 | -12.268% | 5 | 599 | -84.322% |
| 2026-05-21 | 13.3400 | 13.4500 | 13.2300 | 13.4500 | -11.629% | 6 | 599 | -86.245% |
| 2026-05-18 | 14.9000 | 15.2200 | 14.8700 | 15.2200 | +1.806% | 4 | 599 | -87.845% |
| 2026-05-15 | 15.0500 | 15.1900 | 14.5900 | 14.9500 | -14.815% | 8 | 596 | -87.625% |
| 2026-05-14 | 17.5600 | 17.5600 | 17.5500 | 17.5500 | -0.791% | 2 | 596 | -89.459% |
| 2026-05-06 | 17.8000 | 17.8000 | 17.6000 | 17.6900 | +18.805% | 14 | 596 | -89.542% |
| 2026-05-05 | 15.2100 | 15.3100 | 14.8800 | 14.8900 | +0.676% | 4 | 597 | -87.576% |
| 2026-05-04 | 15.2400 | 15.2500 | 14.7500 | 14.7900 | -9.152% | 19 | 596 | -87.492% |
| 2026-05-01 | 16.2000 | 16.2800 | 16.1600 | 16.2800 | +0.061% | 4 | 592 | -88.636% |
| 2026-04-30 | 16.4600 | 16.4600 | 16.2700 | 16.2700 | +4.630% | 104 | 592 | -88.629% |
| 2026-04-28 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -29.318% | 1 | 540 | -88.103% |
| 2026-04-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.917% | 1 | 540 | -91.591% |
| 2026-04-21 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -17.989% | 3 | 543 | -91.752% |
| 2026-04-14 | 27.4800 | 27.4900 | 27.3500 | 27.3500 | +14.675% | 12 | 543 | -93.236% |
| 2026-04-13 | 23.6100 | 24.1800 | 23.6100 | 23.8500 | -8.900% | 6 | 543 | -92.243% |
| 2026-04-10 | 26.3200 | 26.3200 | 25.7900 | 26.1800 | -9.724% | 4 | 544 | -92.934% |
| 2026-04-08 | 29.3300 | 30.0600 | 29.0000 | 29.0000 | +5.878% | 7 | 545 | -93.621% |
| 2026-04-07 | 27.2600 | 27.3900 | 27.2400 | 27.3900 | +2.393% | 104 | 540 | -93.246% |
| 2026-04-06 | 27.3900 | 27.4000 | 26.7500 | 26.7500 | -6.140% | 3 | 502 | -93.084% |
| 2026-04-02 | 26.0700 | 28.5000 | 26.0700 | 28.5000 | -5.316% | 5 | 502 | -93.509% |
| 2026-04-01 | 30.5700 | 30.5700 | 30.1000 | 30.1000 | +30.134% | 17 | 502 | -93.854% |
| 2026-03-25 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | +19.845% | 250 | 486 | -92.002% |
| 2026-03-23 | 23.1900 | 23.1900 | 19.3000 | 19.3000 | -11.953% | 11 | 268 | -90.415% |
| 2026-03-20 | 22.6000 | 22.6000 | 21.9200 | 21.9200 | -26.933% | 77 | 279 | -91.560% |
| 2026-03-18 | 29.9200 | 30.0000 | 29.9200 | 30.0000 | -13.669% | 3 | 267 | -93.833% |
| 2026-03-17 | 35.7200 | 35.7200 | 34.6900 | 34.7500 | -2.057% | 4 | 268 | -94.676% |
| 2026-03-16 | 35.5800 | 35.5800 | 35.4800 | 35.4800 | -8.580% | 2 | 268 | -94.786% |
| 2026-03-13 | 38.8100 | 38.8100 | 38.8100 | 38.8100 | -11.795% | 1 | 268 | -95.233% |
| 2026-03-10 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +6.306% | 5 | 267 | -95.795% |
| 2026-03-09 | 41.2500 | 41.3900 | 41.2500 | 41.3900 | -5.069% | 2 | 262 | -95.530% |
| 2026-03-06 | 43.5800 | 43.6000 | 43.5800 | 43.6000 | +6.968% | 2 | 262 | -95.757% |
| 2026-03-05 | 40.7600 | 40.7600 | 40.7600 | 40.7600 | -4.094% | 1 | 262 | -95.461% |
| 2026-03-04 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -9.574% | 7 | 262 | -95.647% |
| 2026-02-27 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +8.671% | 1 | 269 | -96.064% |
| 2026-02-24 | 43.6000 | 43.6000 | 43.2500 | 43.2500 | -6.385% | 2 | 268 | -95.723% |
| 2026-02-23 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +28.298% | 10 | 268 | -95.996% |
| 2026-02-19 | 36.4000 | 37.0700 | 35.9300 | 36.0100 | +1.010% | 6 | 258 | -94.863% |
| 2026-02-18 | 36.0000 | 36.0000 | 35.6400 | 35.6500 | +9.659% | 4 | 258 | -94.811% |
| 2026-02-12 | 32.5400 | 32.5400 | 32.5100 | 32.5100 | -7.114% | 4 | 256 | -94.309% |
| 2026-02-10 | 35.2500 | 35.3500 | 35.0000 | 35.0000 | -11.055% | 3 | 256 | -94.714% |
| 2026-02-09 | 39.4900 | 39.4900 | 39.3500 | 39.3500 | +9.306% | 22 | 255 | -95.299% |
| 2026-02-06 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +5.171% | 4 | 255 | -94.861% |
| 2026-02-05 | 31.5000 | 34.2300 | 31.5000 | 34.2300 | -11.390% | 2 | 251 | -94.595% |
| 2026-02-03 | 41.0000 | 41.0000 | 38.6300 | 38.6300 | +0.442% | 5 | 250 | -95.211% |
| 2026-01-30 | 43.0000 | 45.0200 | 38.4600 | 38.4600 | -28.112% | 37 | 248 | -95.190% |
| 2026-01-29 | 64.0200 | 64.0200 | 46.4000 | 53.5000 | +13.709% | 21 | 221 | -96.542% |
| 2026-01-28 | 46.9500 | 47.1000 | 46.9500 | 47.0500 | +28.904% | 192 | 220 | -96.068% |
| 2026-01-27 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -0.815% | 5 | 80 | -94.932% |
| 2026-01-26 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +94.606% | 4 | 80 | -94.973% |
| 2026-01-12 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +15.305% | 1 | 80 | -90.217% |
| 2026-01-07 | 16.2900 | 16.4000 | 16.2900 | 16.4000 | +60.000% | 54 | 79 | -88.720% |
| 2025-10-30 | 10.1100 | 10.4500 | 9.9500 | 10.2500 | +18.497% | 57 | 31 | -81.951% |
| 2025-10-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -41.554% | 2 | 4 | -78.613% |
| 2025-10-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +214.894% | 1 | 4 | -87.500% |
| 2025-09-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.761% | 1 | 5 | -60.638% |
| 2025-09-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +137.991% | 1 | 4 | -66.055% |
| 2025-08-18 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 0.000% | 6 | 3 | -19.214% |