GLD270617C00560000
GLD Jun 17 2027 560.00 Call
optionOPRA
EODNov 3, 2026
1.41USD+1.439%(+0.02)10Vol420OI
GLD270617C00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.5800 | 1.6600 | 1.4100 | 1.4100 | +1.439% | 10 | 421 | 0.000% |
| 2026-11-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -8.553% | 6 | 421 | +1.439% |
| 2026-10-30 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -3.185% | 4 | 423 | -7.237% |
| 2026-10-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -8.187% | 1 | 423 | -10.191% |
| 2026-10-28 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.183% | 1 | 422 | -17.544% |
| 2026-10-27 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | +4.321% | 3 | 422 | -16.568% |
| 2026-10-26 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 0.000% | 7 | 422 | -12.963% |
| 2026-10-23 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -10.000% | 7 | 422 | -12.963% |
| 2026-10-22 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | -25.311% | 18 | 417 | -21.667% |
| 2026-10-07 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.589% | 10 | 417 | -41.494% |
| 2026-10-06 | 2.5600 | 2.5800 | 2.4400 | 2.5800 | -16.774% | 10 | 419 | -45.349% |
| 2026-10-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.672% | 1 | 419 | -54.516% |
| 2026-10-01 | 2.8800 | 2.8800 | 2.6800 | 2.6800 | -5.300% | 2 | 418 | -47.388% |
| 2026-09-30 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -3.413% | 5 | 418 | -50.177% |
| 2026-09-28 | 2.7100 | 2.9300 | 2.6500 | 2.9300 | -19.726% | 3 | 416 | -51.877% |
| 2026-09-25 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 416 | -61.370% |
| 2026-09-24 | 3.3800 | 3.6000 | 3.3800 | 3.6000 | -3.226% | 39 | 384 | -60.833% |
| 2026-09-23 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -30.726% | 4 | 384 | -62.097% |
| 2026-09-15 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -17.638% | 1 | 384 | -73.743% |
| 2026-09-09 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -6.456% | 2 | 382 | -78.374% |
| 2026-09-04 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -27.772% | 3 | 381 | -79.770% |
| 2026-08-26 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | +2.660% | 12 | 372 | -85.389% |
| 2026-08-21 | 8.5500 | 9.9500 | 8.5500 | 9.4000 | +67.857% | 8 | 369 | -85.000% |
| 2026-08-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -23.497% | 2 | 370 | -74.821% |
| 2026-08-11 | 7.2600 | 7.3200 | 7.2600 | 7.3200 | +10.241% | 2 | 370 | -80.738% |
| 2026-08-10 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +38.333% | 1 | 370 | -78.765% |
| 2026-08-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 1 | 370 | -70.625% |
| 2026-08-05 | 3.8000 | 4.9000 | 3.8000 | 4.7500 | +35.714% | 4 | 370 | -70.316% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 1 | 369 | -59.714% |
| 2026-07-31 | 3.3900 | 3.3900 | 3.3000 | 3.3900 | -11.948% | 10 | 359 | -58.407% |
| 2026-07-27 | 3.9100 | 3.9100 | 3.8500 | 3.8500 | +7.542% | 2 | 358 | -63.377% |
| 2026-07-20 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -15.765% | 1 | 358 | -60.615% |
| 2026-07-16 | 3.8500 | 4.2500 | 3.8500 | 4.2500 | +136.111% | 3 | 357 | -66.824% |
| 2026-07-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -62.343% | 1 | 357 | -21.667% |
| 2026-07-10 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -13.249% | 40 | 360 | -70.502% |
| 2026-06-24 | 5.3800 | 5.5100 | 5.3800 | 5.5100 | -31.125% | 40 | 380 | -74.410% |
| 2026-06-17 | 7.2000 | 8.0000 | 7.2000 | 8.0000 | +24.031% | 23 | 379 | -82.375% |
| 2026-06-12 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.298% | 4 | 379 | -78.140% |
| 2026-06-11 | 6.0600 | 6.6700 | 6.0600 | 6.6700 | +2.615% | 5 | 375 | -78.861% |
| 2026-06-10 | 6.0900 | 6.7000 | 6.0900 | 6.5000 | -12.752% | 8 | 374 | -78.308% |
| 2026-06-08 | 7.6500 | 7.6500 | 7.4000 | 7.4500 | -31.210% | 5 | 373 | -81.074% |
| 2026-05-29 | 10.7500 | 10.8300 | 10.7500 | 10.8300 | +4.135% | 2 | 375 | -86.981% |
| 2026-05-28 | 9.0100 | 10.4000 | 9.0100 | 10.4000 | -17.787% | 3 | 376 | -86.442% |
| 2026-05-18 | 11.8300 | 12.6500 | 11.8300 | 12.6500 | +2.762% | 3 | 375 | -88.854% |
| 2026-05-15 | 12.5300 | 12.5300 | 12.0000 | 12.3100 | -22.918% | 7 | 373 | -88.546% |
| 2026-05-11 | 16.4500 | 16.4500 | 15.9700 | 15.9700 | +1.720% | 2 | 371 | -91.171% |
| 2026-05-08 | 16.0700 | 16.0700 | 15.7000 | 15.7000 | +12.868% | 5 | 371 | -91.019% |
| 2026-05-06 | 14.9200 | 15.2000 | 13.9000 | 13.9100 | +9.960% | 52 | 371 | -89.863% |
| 2026-04-29 | 12.4300 | 12.6800 | 12.4300 | 12.6500 | -3.361% | 7 | 341 | -88.854% |
| 2026-04-28 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -15.657% | 2 | 341 | -89.228% |
| 2026-04-27 | 15.4500 | 15.5200 | 15.4500 | 15.5200 | -5.825% | 2 | 341 | -90.915% |
| 2026-04-24 | 16.4300 | 16.4800 | 16.4300 | 16.4800 | +0.488% | 4 | 341 | -91.444% |
| 2026-04-23 | 17.3500 | 17.3500 | 16.4000 | 16.4000 | -7.710% | 3 | 343 | -91.402% |
| 2026-04-22 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -17.731% | 1 | 341 | -92.065% |
| 2026-04-20 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -6.087% | 1 | 341 | -93.472% |
| 2026-04-17 | 23.1300 | 23.2500 | 22.9500 | 23.0000 | +2.222% | 5 | 340 | -93.870% |
| 2026-04-15 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.513% | 1 | 336 | -93.733% |
| 2026-04-14 | 23.1900 | 23.4900 | 23.0800 | 23.0800 | +13.248% | 6 | 335 | -93.891% |
| 2026-04-13 | 20.3500 | 20.6300 | 20.1700 | 20.3800 | -7.783% | 4 | 337 | -93.081% |
| 2026-04-10 | 22.1900 | 22.7100 | 22.1000 | 22.1000 | -7.260% | 451 | 336 | -93.620% |
| 2026-04-09 | 23.7400 | 23.8300 | 23.7400 | 23.8300 | -3.012% | 2 | 185 | -94.083% |
| 2026-04-08 | 24.4900 | 24.5700 | 24.4900 | 24.5700 | +2.375% | 4 | 185 | -94.261% |
| 2026-04-02 | 24.1500 | 24.1500 | 24.0000 | 24.0000 | -6.542% | 15 | 172 | -94.125% |
| 2026-04-01 | 25.6300 | 25.6800 | 25.6300 | 25.6800 | +35.945% | 2 | 172 | -94.509% |
| 2026-03-26 | 19.9000 | 19.9000 | 18.8900 | 18.8900 | -10.770% | 2 | 171 | -92.536% |
| 2026-03-25 | 21.4800 | 21.5700 | 20.7000 | 21.1700 | +26.766% | 8 | 170 | -93.340% |
| 2026-03-24 | 17.1400 | 17.1400 | 16.7000 | 16.7000 | -6.547% | 20 | 173 | -91.557% |
| 2026-03-23 | 18.0300 | 20.0000 | 17.8200 | 17.8700 | -4.439% | 7 | 153 | -92.110% |
| 2026-03-20 | 18.9300 | 18.9300 | 18.0000 | 18.7000 | -9.355% | 11 | 150 | -92.460% |
| 2026-03-19 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | -20.193% | 1 | 146 | -93.165% |
| 2026-03-18 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -15.935% | 1 | 147 | -94.545% |
| 2026-03-17 | 30.2900 | 30.7500 | 30.2900 | 30.7500 | +0.985% | 80 | 147 | -95.415% |
| 2026-03-16 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -9.510% | 1 | 187 | -95.369% |
| 2026-03-13 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -0.326% | 1 | 187 | -95.810% |
| 2026-03-12 | 34.7900 | 35.0000 | 33.3500 | 33.7600 | -7.734% | 154 | 187 | -95.823% |
| 2026-03-11 | 36.4800 | 36.5900 | 36.4800 | 36.5900 | -0.191% | 2 | 123 | -96.146% |
| 2026-03-09 | 35.9000 | 37.0000 | 35.9000 | 36.6600 | -4.878% | 14 | 122 | -96.154% |
| 2026-03-06 | 38.5400 | 38.5400 | 38.5400 | 38.5400 | +9.863% | 4 | 110 | -96.341% |
| 2026-03-05 | 35.5000 | 35.7300 | 34.9600 | 35.0800 | -19.909% | 6 | 108 | -95.981% |
| 2026-03-02 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | +6.002% | 1 | 108 | -96.781% |
| 2026-02-23 | 41.3200 | 41.3200 | 41.3200 | 41.3200 | +31.718% | 7 | 108 | -96.588% |
| 2026-02-19 | 31.3500 | 31.3700 | 31.3500 | 31.3700 | +17.271% | 2 | 110 | -95.505% |
| 2026-02-17 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -5.975% | 1 | 110 | -94.729% |
| 2026-02-12 | 28.3700 | 28.4500 | 28.3700 | 28.4500 | -12.462% | 4 | 109 | -95.044% |
| 2026-02-11 | 32.4000 | 32.5000 | 32.4000 | 32.5000 | +1.563% | 2 | 109 | -95.662% |
| 2026-02-04 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +6.667% | 1 | 109 | -95.594% |
| 2026-01-30 | 33.1600 | 33.1600 | 30.0000 | 30.0000 | -42.308% | 2 | 108 | -95.300% |
| 2026-01-29 | 50.9800 | 52.0000 | 40.0000 | 52.0000 | +26.521% | 6 | 108 | -97.288% |
| 2026-01-28 | 40.9000 | 41.3000 | 40.9000 | 41.1000 | +30.850% | 32 | 109 | -96.569% |
| 2026-01-27 | 30.8400 | 32.0000 | 30.8400 | 31.4100 | +1.323% | 4 | 77 | -95.511% |
| 2026-01-26 | 32.3000 | 32.3000 | 31.0000 | 31.0000 | +16.981% | 3 | 74 | -95.452% |
| 2026-01-23 | 26.5800 | 26.7500 | 26.5000 | 26.5000 | +9.053% | 4 | 71 | -94.679% |
| 2026-01-22 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +21.500% | 6 | 68 | -94.198% |
| 2026-01-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +79.533% | 1 | 62 | -92.950% |
| 2026-01-02 | 11.1000 | 11.1400 | 11.1000 | 11.1400 | -10.161% | 50 | 62 | -87.343% |
| 2025-12-23 | 12.2700 | 12.4000 | 12.2700 | 12.4000 | +4.641% | 2 | 12 | -88.629% |
| 2025-12-11 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +30.220% | 1 | 11 | -88.101% |
| 2025-12-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.143% | 1 | 11 | -84.505% |
| 2025-12-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.403% | 1 | 11 | -85.612% |
| 2025-11-11 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -1.644% | 1 | 11 | -85.266% |
| 2025-10-21 | 9.7500 | 9.7500 | 9.7300 | 9.7300 | +10.946% | 3 | 11 | -85.509% |
| 2025-10-14 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +25.825% | 7 | 10 | -83.922% |
| 2025-10-08 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +22.711% | 1 | 3 | -79.770% |
| 2025-10-06 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +8.190% | 1 | 3 | -75.176% |
| 2025-09-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.962% | 1 | 2 | -73.143% |
| 2025-09-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +57.100% | 1 | 2 | -72.885% |
| 2025-09-12 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 0.000% | 1 | 1 | -57.402% |