GLD270617C00565000
GLD Jun 17 2027 565.00 Call
optionOPRA
InactiveOct 23, 2026
1.60USD-29.515%(-0.67)55Vol271OI
GLD270617C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.6500 | 1.6500 | 1.5500 | 1.6000 | -29.515% | 55 | 229 | 0.000% |
| 2026-10-08 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.584% | 1 | 228 | -29.515% |
| 2026-10-06 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | -49.375% | 2 | 229 | -34.156% |
| 2026-09-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -48.936% | 1 | 229 | -66.667% |
| 2026-08-26 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | -6.000% | 13 | 229 | -82.979% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +72.414% | 1 | 229 | -84.000% |
| 2026-08-18 | 5.7300 | 5.8000 | 5.7300 | 5.8000 | -14.831% | 4 | 230 | -72.414% |
| 2026-08-10 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +103.284% | 1 | 230 | -76.505% |
| 2026-08-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.601% | 1 | 229 | -52.239% |
| 2026-07-28 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -17.778% | 1 | 230 | -51.952% |
| 2026-07-08 | 4.1500 | 4.3000 | 3.9500 | 4.0500 | -11.765% | 8 | 229 | -60.494% |
| 2026-06-25 | 4.3600 | 4.5900 | 4.3600 | 4.5900 | -32.201% | 2 | 228 | -65.142% |
| 2026-06-16 | 6.7200 | 6.7700 | 6.7200 | 6.7700 | +17.331% | 2 | 228 | -76.366% |
| 2026-06-10 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -10.125% | 8 | 229 | -72.270% |
| 2026-06-09 | 6.3100 | 6.5300 | 6.3100 | 6.4200 | -31.847% | 41 | 260 | -75.078% |
| 2026-06-01 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -7.466% | 1 | 261 | -83.015% |
| 2026-05-21 | 10.3500 | 10.3500 | 10.1800 | 10.1800 | -12.842% | 4 | 262 | -84.283% |
| 2026-05-15 | 12.1500 | 12.1800 | 11.1400 | 11.6800 | -15.178% | 7 | 258 | -86.301% |
| 2026-05-06 | 13.7800 | 13.7800 | 13.7200 | 13.7700 | +42.694% | 100 | 258 | -88.381% |
| 2026-05-05 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -28.835% | 8 | 210 | -83.420% |
| 2026-05-01 | 13.5000 | 13.5600 | 13.5000 | 13.5600 | +15.503% | 304 | 50 | -88.201% |
| 2026-04-29 | 11.8800 | 12.0300 | 11.7400 | 11.7400 | -24.744% | 4 | 50 | -86.371% |
| 2026-04-24 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -23.266% | 2 | 48 | -89.744% |
| 2026-04-16 | 20.4100 | 20.4100 | 20.3300 | 20.3300 | -10.084% | 2 | 48 | -92.130% |
| 2026-04-14 | 22.6000 | 22.6100 | 22.6000 | 22.6100 | -4.195% | 2 | 49 | -92.923% |
| 2026-04-09 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -4.026% | 1 | 49 | -93.220% |
| 2026-04-08 | 24.8700 | 24.8700 | 24.5900 | 24.5900 | +7.662% | 4 | 48 | -93.493% |
| 2026-04-06 | 22.8300 | 22.8700 | 22.8300 | 22.8400 | -10.008% | 4 | 46 | -92.995% |
| 2026-04-01 | 25.4200 | 25.4300 | 25.3800 | 25.3800 | +20.057% | 4 | 44 | -93.696% |
| 2026-03-30 | 20.8200 | 21.1400 | 20.8200 | 21.1400 | +19.435% | 2 | 43 | -92.431% |
| 2026-03-24 | 17.6300 | 17.7000 | 17.6300 | 17.7000 | -9.231% | 4 | 44 | -90.960% |
| 2026-03-23 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.448% | 1 | 44 | -91.795% |
| 2026-03-20 | 18.6900 | 18.8500 | 18.6900 | 18.8500 | -33.720% | 2 | 44 | -91.512% |
| 2026-03-17 | 28.8700 | 29.0100 | 28.3700 | 28.4400 | -19.638% | 6 | 44 | -94.374% |
| 2026-03-11 | 35.4200 | 35.4200 | 35.3900 | 35.3900 | +2.609% | 2 | 43 | -95.479% |
| 2026-03-05 | 34.4900 | 34.4900 | 34.4900 | 34.4900 | -12.239% | 1 | 43 | -95.361% |
| 2026-02-25 | 39.5000 | 39.5000 | 39.3000 | 39.3000 | +1.603% | 2 | 42 | -95.929% |
| 2026-02-24 | 38.6800 | 38.6800 | 38.6800 | 38.6800 | -2.838% | 1 | 42 | -95.863% |
| 2026-02-23 | 39.8100 | 39.8100 | 39.8100 | 39.8100 | +27.801% | 1 | 42 | -95.981% |
| 2026-02-11 | 31.0500 | 31.1500 | 31.0500 | 31.1500 | +3.385% | 2 | 42 | -94.864% |
| 2026-02-10 | 30.1600 | 30.1600 | 30.1300 | 30.1300 | -10.327% | 2 | 42 | -94.690% |
| 2026-02-09 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -0.089% | 1 | 41 | -95.238% |
| 2026-02-03 | 33.6300 | 33.6300 | 33.6300 | 33.6300 | -13.990% | 1 | 40 | -95.242% |
| 2026-01-28 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +25.845% | 4 | 40 | -95.908% |
| 2026-01-27 | 30.3200 | 31.1400 | 30.3200 | 31.0700 | +4.542% | 3 | 44 | -94.850% |
| 2026-01-26 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | +18.880% | 1 | 41 | -94.616% |
| 2026-01-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +42.288% | 1 | 40 | -93.600% |
| 2026-01-20 | 18.4500 | 18.4500 | 17.5700 | 17.5700 | +17.133% | 3 | 40 | -90.894% |
| 2026-01-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +17.187% | 1 | 38 | -89.333% |
| 2025-12-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.587% | 35 | 3 | -87.500% |
| 2025-12-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +27.919% | 1 | 3 | -87.302% |
| 2025-10-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 0.000% | 2 | 2 | -83.756% |