GLD270617C00555000
GLD Jun 17 2027 555.00 Call
optionOPRA
EODOct 27, 2026
1.72USD0.000%(0.00)15Vol627OI
GLD270617C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 0.000% | 15 | 613 | 0.000% |
| 2026-10-26 | 1.7000 | 1.7300 | 1.7000 | 1.7200 | -8.511% | 218 | 610 | 0.000% |
| 2026-10-22 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -13.761% | 4 | 610 | -8.511% |
| 2026-10-19 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | -9.167% | 6 | 607 | -21.101% |
| 2026-10-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.112% | 1 | 606 | -28.333% |
| 2026-10-06 | 2.7300 | 2.7300 | 2.6700 | 2.6700 | -29.737% | 2 | 606 | -35.581% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.215% | 25 | 606 | -54.737% |
| 2026-09-23 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -8.351% | 5 | 612 | -59.813% |
| 2026-09-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -8.431% | 1 | 611 | -63.169% |
| 2026-09-21 | 5.1400 | 5.1400 | 4.8600 | 5.1000 | -8.438% | 3 | 610 | -66.275% |
| 2026-09-18 | 5.3500 | 5.5700 | 5.3500 | 5.5700 | +5.094% | 2 | 611 | -69.120% |
| 2026-09-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -46.894% | 1 | 611 | -67.547% |
| 2026-08-26 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -9.846% | 1 | 611 | -82.766% |
| 2026-08-25 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +56.577% | 1 | 611 | -84.463% |
| 2026-08-19 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -0.423% | 1 | 611 | -75.672% |
| 2026-08-12 | 7.0100 | 7.2700 | 6.9600 | 7.1000 | +1.429% | 475 | 384 | -75.775% |
| 2026-08-11 | 7.1800 | 7.5400 | 7.0000 | 7.0000 | -2.098% | 12 | 374 | -75.429% |
| 2026-08-10 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +17.213% | 4 | 372 | -75.944% |
| 2026-08-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +15.312% | 1 | 372 | -71.803% |
| 2026-08-06 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +1.341% | 2 | 371 | -67.486% |
| 2026-08-05 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +47.042% | 1 | 371 | -67.050% |
| 2026-07-29 | 3.1500 | 3.6500 | 3.1500 | 3.5500 | -10.579% | 16 | 376 | -51.549% |
| 2026-07-24 | 4.3500 | 4.4200 | 3.8800 | 3.9700 | -2.696% | 5 | 379 | -56.675% |
| 2026-07-21 | 4.3000 | 4.3000 | 4.0000 | 4.0800 | -18.400% | 6 | 376 | -57.843% |
| 2026-07-07 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | -16.667% | 2 | 375 | -65.600% |
| 2026-06-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 6 | 372 | -71.333% |
| 2026-06-11 | 6.0000 | 7.0000 | 6.0000 | 7.0000 | +6.383% | 7 | 375 | -75.429% |
| 2026-06-09 | 8.0000 | 8.0000 | 6.5400 | 6.5800 | -30.737% | 6 | 370 | -73.860% |
| 2026-05-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.630% | 6 | 368 | -81.895% |
| 2026-05-26 | 10.6700 | 10.6700 | 10.6300 | 10.6300 | -4.664% | 4 | 366 | -83.819% |
| 2026-05-19 | 11.6000 | 11.6000 | 11.1500 | 11.1500 | -12.891% | 3 | 419 | -84.574% |
| 2026-05-15 | 12.9900 | 13.7400 | 12.5000 | 12.8000 | -19.141% | 566 | 209 | -86.563% |
| 2026-05-14 | 15.5300 | 16.0700 | 15.4300 | 15.8300 | +4.488% | 106 | 210 | -89.135% |
| 2026-05-06 | 15.5600 | 16.2300 | 15.1500 | 15.1500 | +17.624% | 165 | 210 | -88.647% |
| 2026-05-04 | 12.6500 | 12.8800 | 12.6500 | 12.8800 | -7.338% | 6 | 209 | -86.646% |
| 2026-05-01 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.006% | 2 | 210 | -87.626% |
| 2026-04-30 | 14.3300 | 14.4800 | 14.3300 | 14.4800 | +9.697% | 2 | 210 | -88.122% |
| 2026-04-29 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -24.007% | 4 | 210 | -86.970% |
| 2026-04-23 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -9.058% | 1 | 210 | -90.098% |
| 2026-04-22 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -13.142% | 1 | 210 | -90.995% |
| 2026-04-20 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | -8.222% | 22 | 210 | -92.178% |
| 2026-04-17 | 23.9600 | 23.9600 | 23.9600 | 23.9600 | +0.630% | 2 | 210 | -92.821% |
| 2026-04-15 | 23.7400 | 23.8100 | 23.7400 | 23.8100 | -2.137% | 2 | 210 | -92.776% |
| 2026-04-14 | 24.0300 | 24.3300 | 24.0300 | 24.3300 | +13.638% | 2 | 210 | -92.931% |
| 2026-04-13 | 21.5000 | 21.5000 | 21.4100 | 21.4100 | -12.897% | 2 | 210 | -91.966% |
| 2026-04-09 | 25.2000 | 25.4400 | 24.5100 | 24.5800 | -4.172% | 190 | 210 | -93.002% |
| 2026-04-08 | 25.8300 | 25.8400 | 25.4700 | 25.6500 | +1.303% | 6 | 298 | -93.294% |
| 2026-04-07 | 24.6800 | 25.3200 | 24.6800 | 25.3200 | +3.094% | 4 | 296 | -93.207% |
| 2026-04-06 | 24.5400 | 24.5600 | 24.5400 | 24.5600 | +27.254% | 2 | 297 | -92.997% |
| 2026-03-26 | 19.2000 | 19.3200 | 19.2000 | 19.3000 | -8.095% | 41 | 298 | -91.088% |
| 2026-03-25 | 22.0400 | 22.0700 | 21.0000 | 21.0000 | +18.377% | 131 | 304 | -91.810% |
| 2026-03-24 | 17.8700 | 17.8700 | 17.6300 | 17.7400 | -7.315% | 284 | 251 | -90.304% |
| 2026-03-23 | 20.2300 | 20.3700 | 19.0000 | 19.1400 | -11.183% | 6 | 109 | -91.014% |
| 2026-03-20 | 20.1900 | 21.5500 | 19.6600 | 21.5500 | +0.842% | 24 | 106 | -92.019% |
| 2026-03-19 | 21.3200 | 21.3700 | 21.3200 | 21.3700 | -20.705% | 8 | 124 | -91.951% |
| 2026-03-18 | 26.6000 | 26.9500 | 26.6000 | 26.9500 | -16.148% | 8 | 122 | -93.618% |
| 2026-03-16 | 32.1500 | 32.1500 | 32.1400 | 32.1400 | -9.592% | 2 | 120 | -94.648% |
| 2026-03-12 | 36.1000 | 36.1000 | 35.5500 | 35.5500 | -3.789% | 2 | 119 | -95.162% |
| 2026-03-09 | 37.0500 | 37.2300 | 36.9500 | 36.9500 | -7.324% | 4 | 120 | -95.345% |
| 2026-03-06 | 39.8100 | 39.9400 | 38.9000 | 39.8700 | +10.017% | 4 | 119 | -95.686% |
| 2026-03-05 | 36.0700 | 36.2400 | 36.0700 | 36.2400 | -13.218% | 2 | 118 | -95.254% |
| 2026-02-27 | 41.8000 | 41.8000 | 41.7600 | 41.7600 | -0.571% | 2 | 118 | -95.881% |
| 2026-02-24 | 41.8700 | 42.0800 | 41.8700 | 42.0000 | +17.614% | 3 | 118 | -95.905% |
| 2026-02-20 | 35.8700 | 35.8700 | 35.7000 | 35.7100 | +7.237% | 3 | 118 | -95.183% |
| 2026-02-19 | 33.2400 | 33.3000 | 33.2400 | 33.3000 | +20.000% | 2 | 117 | -94.835% |
| 2026-02-17 | 27.9700 | 27.9700 | 27.7500 | 27.7500 | -14.405% | 110 | 118 | -93.802% |
| 2026-02-13 | 32.3600 | 32.4200 | 32.3600 | 32.4200 | +12.025% | 4 | 32 | -94.695% |
| 2026-02-12 | 29.2800 | 29.2800 | 28.9400 | 28.9400 | -9.788% | 4 | 32 | -94.057% |
| 2026-02-10 | 32.1000 | 32.1000 | 32.0800 | 32.0800 | +9.488% | 3 | 32 | -94.638% |
| 2026-02-05 | 29.9700 | 29.9700 | 29.3000 | 29.3000 | -19.172% | 16 | 31 | -94.130% |
| 2026-02-03 | 35.5500 | 37.0000 | 35.5500 | 36.2500 | +24.957% | 3 | 32 | -95.255% |
| 2026-02-02 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | -21.827% | 1 | 29 | -94.071% |
| 2026-01-30 | 39.5000 | 39.5000 | 34.9000 | 37.1100 | -28.012% | 6 | 28 | -95.365% |
| 2026-01-29 | 55.5000 | 55.5000 | 51.5500 | 51.5500 | +20.641% | 3 | 28 | -96.663% |
| 2026-01-28 | 42.7800 | 42.7800 | 42.7300 | 42.7300 | +30.873% | 2 | 25 | -95.975% |
| 2026-01-27 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -3.971% | 1 | 24 | -94.732% |
| 2026-01-26 | 32.6000 | 34.0000 | 32.6000 | 34.0000 | +106.687% | 19 | 24 | -94.941% |
| 2026-01-12 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +29.732% | 1 | 6 | -89.544% |
| 2025-12-29 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | 0.000% | 5 | 5 | -86.435% |