GLD270617C00545000
GLD Jun 17 2027 545.00 Call
optionOPRA
EODNov 3, 2026
1.85USD-2.632%(-0.05)4Vol2,472OI
GLD270617C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.7200 | 1.8500 | 1.7200 | 1.8500 | -2.632% | 4 | 2,468 | 0.000% |
| 2026-10-30 | 1.8800 | 2.0800 | 1.7500 | 1.9000 | +6.145% | 14 | 2,470 | -2.632% |
| 2026-10-29 | 1.8900 | 1.8900 | 1.6300 | 1.7900 | -8.205% | 4 | 2,470 | +3.352% |
| 2026-10-27 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | +1.036% | 17 | 2,468 | -5.128% |
| 2026-10-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -7.212% | 1 | 2,468 | -4.145% |
| 2026-10-22 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | -5.455% | 4 | 2,469 | -11.058% |
| 2026-10-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.569% | 1 | 2,468 | -15.909% |
| 2026-10-19 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | -10.545% | 2 | 2,467 | -24.797% |
| 2026-10-13 | 2.9000 | 2.9000 | 2.6800 | 2.7500 | -0.722% | 15 | 2,459 | -32.727% |
| 2026-10-08 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | -2.807% | 221 | 2,491 | -33.213% |
| 2026-10-07 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | -12.308% | 2 | 2,492 | -35.088% |
| 2026-09-28 | 3.6000 | 3.6000 | 3.2500 | 3.2500 | -38.330% | 2 | 2,492 | -43.077% |
| 2026-09-22 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -1.495% | 1 | 2,493 | -64.896% |
| 2026-09-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.322% | 1 | 2,493 | -65.421% |
| 2026-09-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 3 | 2,493 | -68.644% |
| 2026-09-16 | 6.5000 | 6.5000 | 5.6500 | 5.6500 | -5.518% | 3 | 2,493 | -67.257% |
| 2026-09-15 | 6.2000 | 6.2000 | 5.9800 | 5.9800 | -2.764% | 5 | 2,493 | -69.064% |
| 2026-09-14 | 5.8500 | 6.1500 | 5.8500 | 6.1500 | -15.172% | 3 | 2,490 | -69.919% |
| 2026-09-10 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -8.228% | 3 | 2,491 | -74.483% |
| 2026-09-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +6.613% | 5 | 2,486 | -76.582% |
| 2026-09-08 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +7.703% | 1 | 2,487 | -75.034% |
| 2026-09-02 | 6.6500 | 6.9400 | 6.6500 | 6.8800 | +1.926% | 8 | 2,489 | -73.110% |
| 2026-09-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -41.659% | 1 | 2,488 | -72.593% |
| 2026-08-28 | 11.4500 | 11.6500 | 11.3200 | 11.5700 | +0.609% | 50 | 2,488 | -84.010% |
| 2026-08-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.143% | 1 | 2,493 | -83.913% |
| 2026-08-26 | 11.2500 | 11.5500 | 11.2500 | 11.3700 | +7.264% | 2,337 | 514 | -83.729% |
| 2026-08-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +29.111% | 1 | 515 | -82.547% |
| 2026-08-19 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +0.736% | 1 | 514 | -77.467% |
| 2026-08-10 | 8.0500 | 8.3000 | 8.0500 | 8.1500 | +13.194% | 8 | 514 | -77.301% |
| 2026-08-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +88.976% | 1 | 513 | -74.306% |
| 2026-07-24 | 4.2100 | 4.2100 | 3.8100 | 3.8100 | -16.264% | 2 | 513 | -51.444% |
| 2026-07-21 | 4.5300 | 4.6500 | 4.5300 | 4.5500 | -3.191% | 4 | 513 | -59.341% |
| 2026-07-10 | 5.3600 | 5.3600 | 4.7000 | 4.7000 | -5.051% | 4 | 513 | -60.638% |
| 2026-07-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.333% | 2 | 514 | -62.626% |
| 2026-07-07 | 5.3400 | 5.4000 | 5.3400 | 5.4000 | -2.703% | 2 | 514 | -65.741% |
| 2026-07-02 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | +12.121% | 54 | 514 | -66.667% |
| 2026-07-01 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -13.913% | 12 | 523 | -62.626% |
| 2026-06-26 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -8.000% | 10 | 523 | -67.826% |
| 2026-06-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -19.041% | 8 | 515 | -70.400% |
| 2026-06-09 | 7.8000 | 7.8000 | 7.7200 | 7.7200 | -14.222% | 4 | 520 | -76.036% |
| 2026-06-05 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | -21.053% | 2 | 520 | -79.444% |
| 2026-06-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +7.547% | 1 | 519 | -83.772% |
| 2026-05-27 | 10.3200 | 11.0000 | 10.3200 | 10.6000 | -11.667% | 5 | 514 | -82.547% |
| 2026-05-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.046% | 1 | 513 | -84.583% |
| 2026-05-21 | 12.3000 | 13.0700 | 12.3000 | 13.0500 | -3.333% | 4 | 513 | -85.824% |
| 2026-05-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.589% | 2 | 511 | -86.296% |
| 2026-05-18 | 13.7800 | 13.7800 | 13.5800 | 13.5800 | -3.000% | 2 | 511 | -86.377% |
| 2026-05-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -17.209% | 1 | 512 | -86.786% |
| 2026-05-14 | 17.4300 | 17.4300 | 16.9100 | 16.9100 | +2.175% | 8 | 510 | -89.060% |
| 2026-05-12 | 16.6100 | 16.7400 | 16.5200 | 16.5500 | -9.066% | 44 | 509 | -88.822% |
| 2026-05-07 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +22.807% | 6 | 509 | -89.835% |
| 2026-05-05 | 14.9200 | 14.9300 | 14.8200 | 14.8200 | -5.725% | 12 | 509 | -87.517% |
| 2026-04-30 | 15.6700 | 15.7200 | 15.6700 | 15.7200 | -21.400% | 2 | 505 | -88.232% |
| 2026-04-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.807% | 1 | 504 | -90.750% |
| 2026-04-22 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +0.048% | 1 | 504 | -91.195% |
| 2026-04-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -13.223% | 1 | 503 | -91.190% |
| 2026-04-20 | 24.5000 | 24.5000 | 24.0100 | 24.2000 | -6.923% | 52 | 502 | -92.355% |
| 2026-04-16 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -1.291% | 1 | 450 | -92.885% |
| 2026-04-14 | 26.0100 | 26.4900 | 26.0100 | 26.3400 | +12.085% | 22 | 450 | -92.976% |
| 2026-04-13 | 23.5500 | 23.5500 | 23.5000 | 23.5000 | -4.704% | 5 | 453 | -92.128% |
| 2026-04-10 | 25.3000 | 25.5500 | 23.6000 | 24.6600 | -8.327% | 20 | 451 | -92.498% |
| 2026-04-09 | 27.1100 | 27.1100 | 26.9000 | 26.9000 | +3.026% | 4 | 439 | -93.123% |
| 2026-04-08 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | -0.873% | 2 | 437 | -92.915% |
| 2026-04-07 | 26.3600 | 26.3600 | 26.3400 | 26.3400 | +0.920% | 4 | 435 | -92.976% |
| 2026-04-02 | 27.8500 | 27.8500 | 26.1000 | 26.1000 | +13.775% | 863 | 43 | -92.912% |
| 2026-03-25 | 22.9400 | 22.9400 | 22.9400 | 22.9400 | +4.225% | 1 | 43 | -91.935% |
| 2026-03-20 | 21.7900 | 22.0100 | 21.7900 | 22.0100 | -35.775% | 4 | 43 | -91.595% |
| 2026-03-17 | 33.9500 | 34.2700 | 33.9500 | 34.2700 | -11.241% | 2 | 43 | -94.602% |
| 2026-03-12 | 38.6000 | 38.6100 | 38.6000 | 38.6100 | -10.831% | 2 | 43 | -95.208% |
| 2026-03-10 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | +8.657% | 1 | 43 | -95.727% |
| 2026-03-09 | 39.8000 | 40.0000 | 39.6000 | 39.8500 | -11.523% | 10 | 42 | -95.358% |
| 2026-02-25 | 45.2000 | 45.2000 | 45.0400 | 45.0400 | +25.076% | 2 | 40 | -95.893% |
| 2026-02-11 | 35.9600 | 36.2800 | 35.9600 | 36.0100 | +20.033% | 52 | 40 | -94.863% |
| 2026-02-02 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -14.286% | 1 | 14 | -93.833% |
| 2026-01-30 | 43.7000 | 43.7000 | 35.0000 | 35.0000 | -38.596% | 11 | 14 | -94.714% |
| 2026-01-29 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +25.000% | 1 | 15 | -96.754% |
| 2026-01-28 | 45.5000 | 45.8000 | 45.5000 | 45.6000 | +355.544% | 13 | 14 | -95.943% |
| 2025-10-30 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | 0.000% | 10 | 5 | -81.518% |