GLD270617C00570000
GLD Jun 17 2027 570.00 Call
optionOPRA
InactiveOct 23, 2026
1.56USD-35.802%(-0.87)5Vol128OI
GLD270617C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.5900 | 1.6500 | 1.5600 | 1.5600 | -35.802% | 5 | 128 | 0.000% |
| 2026-10-09 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 10 | 118 | -35.802% |
| 2026-10-02 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | -24.063% | 3 | 117 | -35.802% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -41.176% | 2 | 115 | -51.250% |
| 2026-09-02 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +17.495% | 5 | 110 | -71.324% |
| 2026-08-06 | 4.7300 | 4.7300 | 4.6300 | 4.6300 | +49.355% | 2 | 110 | -66.307% |
| 2026-08-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -24.390% | 2 | 110 | -49.677% |
| 2026-07-09 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +3.797% | 3 | 108 | -61.951% |
| 2026-07-08 | 3.9600 | 4.3500 | 3.7500 | 3.9500 | -12.222% | 10 | 108 | -60.506% |
| 2026-07-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 108 | -65.333% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 40 | 108 | -64.545% |
| 2026-06-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.765% | 2 | 106 | -62.857% |
| 2026-06-26 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +6.726% | 2 | 106 | -67.227% |
| 2026-06-25 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -21.340% | 1 | 106 | -65.022% |
| 2026-06-18 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -12.365% | 1 | 106 | -72.487% |
| 2026-06-16 | 6.4100 | 6.4700 | 6.4100 | 6.4700 | +9.661% | 2 | 106 | -75.889% |
| 2026-06-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +10.075% | 40 | 106 | -73.559% |
| 2026-06-10 | 5.5700 | 5.5700 | 5.3600 | 5.3600 | -14.921% | 36 | 117 | -70.896% |
| 2026-06-09 | 5.5500 | 6.3000 | 5.5500 | 6.3000 | -28.894% | 25 | 124 | -75.238% |
| 2026-06-02 | 9.2700 | 9.2700 | 8.5100 | 8.8600 | -4.629% | 6 | 124 | -82.393% |
| 2026-05-26 | 9.4300 | 9.4300 | 9.2900 | 9.2900 | -16.905% | 2 | 124 | -83.208% |
| 2026-05-18 | 11.6200 | 11.6200 | 11.1800 | 11.1800 | -3.454% | 4 | 124 | -86.047% |
| 2026-05-15 | 11.1600 | 11.5800 | 11.1600 | 11.5800 | -16.148% | 6 | 127 | -86.528% |
| 2026-05-14 | 13.7700 | 13.8100 | 13.7700 | 13.8100 | -3.427% | 2 | 126 | -88.704% |
| 2026-05-13 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | +1.924% | 10 | 126 | -89.091% |
| 2026-05-06 | 13.8600 | 14.0300 | 13.8600 | 14.0300 | +21.788% | 2 | 126 | -88.881% |
| 2026-05-05 | 11.4100 | 11.5200 | 11.4100 | 11.5200 | -10.628% | 2 | 126 | -86.458% |
| 2026-05-01 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +14.273% | 4 | 126 | -87.898% |
| 2026-04-29 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -5.051% | 2 | 126 | -86.170% |
| 2026-04-28 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -21.272% | 1 | 126 | -86.869% |
| 2026-04-24 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -1.049% | 1 | 125 | -89.662% |
| 2026-04-23 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -22.589% | 1 | 125 | -89.770% |
| 2026-04-20 | 20.0700 | 20.0700 | 19.7000 | 19.7000 | -0.203% | 4 | 125 | -92.081% |
| 2026-04-16 | 20.0600 | 20.0600 | 19.7200 | 19.7400 | -9.283% | 4 | 126 | -92.097% |
| 2026-04-14 | 21.9100 | 21.9100 | 21.6000 | 21.7600 | +15.011% | 20 | 128 | -92.831% |
| 2026-04-13 | 19.2200 | 19.3300 | 18.7400 | 18.9200 | -10.586% | 4 | 127 | -91.755% |
| 2026-04-10 | 20.7800 | 21.1600 | 20.7800 | 21.1600 | -3.246% | 4 | 128 | -92.628% |
| 2026-04-07 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | -0.861% | 4 | 128 | -92.867% |
| 2026-04-06 | 22.2100 | 22.2100 | 22.0600 | 22.0600 | -4.667% | 2 | 128 | -92.928% |
| 2026-04-02 | 22.0000 | 23.2900 | 21.8500 | 23.1400 | -6.011% | 4 | 125 | -93.258% |
| 2026-04-01 | 24.5900 | 24.6200 | 24.5900 | 24.6200 | +11.403% | 2 | 125 | -93.664% |
| 2026-03-31 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +9.896% | 1 | 124 | -92.941% |
| 2026-03-30 | 20.0300 | 20.1200 | 20.0300 | 20.1100 | +10.373% | 198 | 124 | -92.243% |
| 2026-03-20 | 18.0700 | 18.2200 | 18.0700 | 18.2200 | -4.105% | 2 | 139 | -91.438% |
| 2026-03-19 | 19.1200 | 19.7500 | 19.0000 | 19.0000 | -22.131% | 103 | 139 | -91.789% |
| 2026-03-18 | 24.2900 | 24.4000 | 24.2900 | 24.4000 | -10.195% | 4 | 92 | -93.607% |
| 2026-03-17 | 27.9500 | 27.9500 | 27.1700 | 27.1700 | -23.205% | 14 | 90 | -94.258% |
| 2026-03-10 | 35.7400 | 35.7400 | 35.3800 | 35.3800 | -9.096% | 2 | 89 | -95.591% |
| 2026-02-23 | 38.9200 | 38.9200 | 38.9200 | 38.9200 | +22.776% | 7 | 89 | -95.992% |
| 2026-02-20 | 31.6900 | 31.7000 | 31.6900 | 31.7000 | +13.174% | 2 | 92 | -95.079% |
| 2026-02-19 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | +5.778% | 1 | 90 | -94.431% |
| 2026-02-12 | 29.5200 | 29.5200 | 26.4800 | 26.4800 | -9.625% | 6 | 89 | -94.109% |
| 2026-02-10 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -1.247% | 1 | 89 | -94.676% |
| 2026-02-06 | 29.5900 | 29.6700 | 29.5900 | 29.6700 | +2.134% | 2 | 90 | -94.742% |
| 2026-02-05 | 26.5000 | 29.0500 | 26.5000 | 29.0500 | +25.758% | 2 | 90 | -94.630% |
| 2026-02-02 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -34.000% | 1 | 91 | -93.247% |
| 2026-01-30 | 37.3500 | 37.3500 | 35.0000 | 35.0000 | -22.222% | 5 | 91 | -95.543% |
| 2026-01-29 | 41.0900 | 46.3200 | 41.0900 | 45.0000 | +125.000% | 5 | 91 | -96.533% |
| 2026-01-21 | 20.7500 | 20.7500 | 20.0000 | 20.0000 | +44.404% | 6 | 90 | -92.200% |
| 2026-01-16 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +29.318% | 1 | 91 | -88.736% |
| 2025-12-29 | 10.5400 | 10.7100 | 10.5400 | 10.7100 | +8.182% | 2 | 91 | -85.434% |
| 2025-12-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +15.116% | 1 | 91 | -84.242% |
| 2025-11-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +11.111% | 5 | 90 | -81.860% |
| 2025-10-30 | 8.0300 | 8.0300 | 7.7400 | 7.7400 | +36.991% | 2 | 95 | -79.845% |
| 2025-10-28 | 7.4500 | 7.4500 | 5.6500 | 5.6500 | -40.838% | 4 | 94 | -72.389% |
| 2025-10-23 | 9.4700 | 9.5500 | 9.4700 | 9.5500 | -17.029% | 10 | 98 | -83.665% |
| 2025-10-20 | 12.8500 | 12.8500 | 11.5100 | 11.5100 | +16.734% | 7 | 88 | -86.447% |
| 2025-10-17 | 9.9000 | 10.2000 | 9.8600 | 9.8600 | -11.649% | 45 | 83 | -84.178% |
| 2025-10-16 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +39.152% | 11 | 38 | -86.022% |
| 2025-10-14 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +15.729% | 7 | 32 | -80.549% |
| 2025-10-13 | 7.0500 | 7.0500 | 6.9300 | 6.9300 | +6.615% | 3 | 25 | -77.489% |
| 2025-10-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.502% | 4 | 23 | -76.000% |
| 2025-10-08 | 6.0200 | 6.2200 | 6.0200 | 6.2200 | +27.721% | 2 | 21 | -74.920% |
| 2025-10-01 | 4.6000 | 4.8700 | 4.6000 | 4.8700 | +62.333% | 2 | 20 | -67.967% |
| 2025-09-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +38.249% | 12 | 19 | -48.000% |
| 2025-08-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +18.579% | 5 | 7 | -28.111% |
| 2025-08-22 | 1.4600 | 1.8300 | 1.4600 | 1.8300 | 0.000% | 2 | 2 | -14.754% |