GLD270617C00580000
GLD Jun 17 2027 580.00 Call
optionOPRA
EODNov 3, 2026
1.40USD-18.129%(-0.31)1Vol352OI
GLD270617C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -18.129% | 1 | 353 | 0.000% |
| 2026-10-30 | 1.1600 | 1.7100 | 1.1600 | 1.7100 | +22.143% | 2 | 354 | -18.129% |
| 2026-10-27 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | +2.941% | 3 | 355 | 0.000% |
| 2026-10-26 | 1.3600 | 1.4200 | 1.3600 | 1.3600 | -4.895% | 53 | 306 | +2.941% |
| 2026-10-23 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | -8.333% | 5 | 306 | -2.098% |
| 2026-10-21 | 1.5600 | 1.5900 | 1.5600 | 1.5600 | -33.617% | 14 | 296 | -10.256% |
| 2026-09-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -15.162% | 1 | 295 | -40.426% |
| 2026-09-28 | 2.9400 | 2.9400 | 2.7700 | 2.7700 | -4.811% | 5 | 295 | -49.458% |
| 2026-09-24 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -33.562% | 1 | 295 | -51.890% |
| 2026-09-18 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +0.690% | 1 | 296 | -68.037% |
| 2026-09-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -13.000% | 1 | 295 | -67.816% |
| 2026-09-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 295 | -72.000% |
| 2026-09-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.881% | 1 | 294 | -72.000% |
| 2026-09-01 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -25.802% | 1 | 293 | -71.193% |
| 2026-08-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -18.125% | 3 | 295 | -78.626% |
| 2026-08-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 1 | 294 | -82.500% |
| 2026-08-21 | 7.2000 | 7.9000 | 7.2000 | 7.9000 | +124.432% | 4 | 294 | -82.278% |
| 2026-07-21 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -0.845% | 1 | 294 | -60.227% |
| 2026-07-08 | 3.3900 | 3.6500 | 3.3900 | 3.5500 | -4.313% | 4 | 293 | -60.563% |
| 2026-06-30 | 3.8800 | 3.8800 | 3.7100 | 3.7100 | -30.912% | 2 | 291 | -62.264% |
| 2026-06-10 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -26.939% | 1 | 291 | -73.929% |
| 2026-06-03 | 8.0700 | 8.0700 | 7.3500 | 7.3500 | -18.333% | 5 | 288 | -80.952% |
| 2026-05-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 1 | 289 | -84.444% |
| 2026-05-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.163% | 1 | 288 | -82.500% |
| 2026-05-21 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -9.073% | 1 | 288 | -84.979% |
| 2026-05-18 | 10.7300 | 10.7300 | 10.2000 | 10.2500 | -2.567% | 8 | 288 | -86.341% |
| 2026-05-15 | 10.4700 | 10.5200 | 10.4700 | 10.5200 | -15.974% | 4 | 288 | -86.692% |
| 2026-05-14 | 12.4600 | 12.6900 | 12.3000 | 12.5200 | -3.692% | 5 | 289 | -88.818% |
| 2026-05-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.638% | 1 | 289 | -89.231% |
| 2026-05-06 | 12.6000 | 12.7200 | 11.5700 | 11.7500 | +10.019% | 10 | 290 | -88.085% |
| 2026-05-05 | 10.6300 | 10.6800 | 10.6300 | 10.6800 | +3.388% | 2 | 291 | -86.891% |
| 2026-05-04 | 10.2600 | 10.3300 | 10.2600 | 10.3300 | -10.485% | 2 | 290 | -86.447% |
| 2026-04-30 | 11.5600 | 11.5600 | 11.5400 | 11.5400 | +12.366% | 2 | 291 | -87.868% |
| 2026-04-29 | 10.6000 | 10.6000 | 10.2700 | 10.2700 | -7.644% | 5 | 291 | -86.368% |
| 2026-04-28 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -18.832% | 1 | 292 | -87.410% |
| 2026-04-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -32.346% | 2 | 291 | -89.781% |
| 2026-04-17 | 20.0000 | 20.2500 | 20.0000 | 20.2500 | +10.777% | 2 | 292 | -93.086% |
| 2026-04-16 | 18.1100 | 18.2800 | 18.1100 | 18.2800 | +4.756% | 2 | 290 | -92.341% |
| 2026-04-13 | 17.8400 | 17.8400 | 17.4500 | 17.4500 | -10.190% | 2 | 291 | -91.977% |
| 2026-04-10 | 19.3800 | 19.4300 | 19.3800 | 19.4300 | -7.344% | 2 | 292 | -92.795% |
| 2026-04-09 | 21.4300 | 21.4300 | 20.9700 | 20.9700 | +2.293% | 4 | 292 | -93.324% |
| 2026-04-07 | 21.0000 | 21.0000 | 20.5000 | 20.5000 | -0.678% | 3 | 292 | -93.171% |
| 2026-04-06 | 20.7200 | 20.7200 | 20.6400 | 20.6400 | +7.221% | 2 | 289 | -93.217% |
| 2026-03-27 | 19.7500 | 19.7500 | 19.2500 | 19.2500 | +10.000% | 2 | 290 | -92.727% |
| 2026-03-26 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.559% | 1 | 290 | -92.000% |
| 2026-03-25 | 18.5100 | 18.5400 | 18.5100 | 18.5300 | +7.733% | 130 | 290 | -92.445% |
| 2026-03-20 | 16.8600 | 17.2000 | 16.8600 | 17.2000 | -0.865% | 12 | 309 | -91.860% |
| 2026-03-19 | 17.5300 | 17.7300 | 17.3500 | 17.3500 | -21.493% | 4 | 305 | -91.931% |
| 2026-03-18 | 22.2400 | 22.3400 | 22.1000 | 22.1000 | -13.907% | 10 | 306 | -93.665% |
| 2026-03-17 | 25.8900 | 26.0600 | 25.6400 | 25.6700 | -4.891% | 4 | 303 | -94.546% |
| 2026-03-16 | 27.3700 | 27.3700 | 26.9400 | 26.9900 | -4.257% | 6 | 302 | -94.813% |
| 2026-03-13 | 29.4100 | 29.4100 | 28.1200 | 28.1900 | -4.764% | 6 | 302 | -95.034% |
| 2026-03-12 | 31.3800 | 31.3800 | 29.6000 | 29.6000 | -7.442% | 8 | 302 | -95.270% |
| 2026-03-11 | 32.1500 | 32.5600 | 31.9800 | 31.9800 | -5.580% | 512 | 315 | -95.622% |
| 2026-03-06 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +7.285% | 4 | 64 | -95.867% |
| 2026-03-05 | 31.3700 | 31.5700 | 31.3700 | 31.5700 | -9.020% | 2 | 64 | -95.565% |
| 2026-02-23 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | +26.735% | 1 | 64 | -95.965% |
| 2026-02-18 | 27.2100 | 27.3800 | 27.2000 | 27.3800 | +18.374% | 4 | 65 | -94.887% |
| 2026-02-17 | 24.0000 | 24.0000 | 23.1300 | 23.1300 | -14.111% | 2 | 65 | -93.947% |
| 2026-02-13 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | +8.240% | 1 | 63 | -94.801% |
| 2026-02-12 | 24.9700 | 24.9700 | 24.8800 | 24.8800 | -14.443% | 2 | 63 | -94.373% |
| 2026-02-11 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | +5.784% | 1 | 63 | -95.186% |
| 2026-02-10 | 26.7100 | 27.4900 | 26.7100 | 27.4900 | -0.471% | 3 | 62 | -94.907% |
| 2026-02-06 | 28.7700 | 28.8000 | 27.3600 | 27.6200 | -7.315% | 14 | 60 | -94.931% |
| 2026-02-03 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +29.565% | 80 | 60 | -95.302% |
| 2026-02-02 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -20.962% | 1 | 140 | -93.913% |
| 2026-01-30 | 34.6000 | 36.4700 | 29.1000 | 29.1000 | -19.167% | 35 | 141 | -95.189% |
| 2026-01-28 | 37.0000 | 37.0000 | 36.0000 | 36.0000 | +30.909% | 16 | 108 | -96.111% |
| 2026-01-27 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +1.852% | 1 | 101 | -94.909% |
| 2026-01-26 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +17.391% | 1 | 101 | -94.815% |
| 2026-01-23 | 22.7100 | 23.0000 | 22.7100 | 23.0000 | +17.347% | 4 | 101 | -93.913% |
| 2026-01-21 | 21.0000 | 21.0000 | 19.6000 | 19.6000 | +48.485% | 31 | 99 | -92.857% |
| 2026-01-16 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.714% | 1 | 99 | -89.394% |
| 2026-01-14 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +28.403% | 1 | 99 | -90.106% |
| 2025-12-23 | 11.0300 | 11.0300 | 11.0200 | 11.0200 | +19.783% | 2 | 98 | -87.296% |
| 2025-12-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 1 | 97 | -84.783% |
| 2025-12-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.541% | 1 | 97 | -84.946% |
| 2025-12-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.933% | 1 | 97 | -84.865% |
| 2025-12-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.952% | 1 | 97 | -84.270% |
| 2025-11-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -22.366% | 7 | 97 | -83.333% |
| 2025-11-13 | 10.4800 | 10.8200 | 10.4800 | 10.8200 | +29.581% | 11 | 104 | -87.061% |
| 2025-11-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +20.144% | 1 | 31 | -83.234% |
| 2025-11-03 | 7.2500 | 7.2500 | 6.9500 | 6.9500 | -7.333% | 96 | 31 | -79.856% |
| 2025-10-30 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -11.137% | 2 | 31 | -81.333% |
| 2025-10-21 | 6.7000 | 8.4400 | 6.7000 | 8.4400 | -14.747% | 10 | 31 | -83.412% |
| 2025-10-17 | 8.9500 | 9.9000 | 8.9500 | 9.9000 | -18.182% | 15 | 39 | -85.859% |
| 2025-10-16 | 10.7600 | 12.1000 | 10.7600 | 12.1000 | +20.398% | 10 | 28 | -88.430% |
| 2025-10-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +38.621% | 5 | 19 | -86.070% |
| 2025-10-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +62.921% | 5 | 14 | -80.690% |
| 2025-10-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +23.269% | 1 | 9 | -68.539% |
| 2025-09-23 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +24.913% | 1 | 8 | -61.219% |
| 2025-09-22 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +19.917% | 1 | 9 | -51.557% |
| 2025-09-04 | 2.8700 | 2.8700 | 2.4100 | 2.4100 | +68.531% | 3 | 8 | -41.909% |
| 2025-08-25 | 1.6200 | 1.6200 | 1.4300 | 1.4300 | -18.750% | 2 | 6 | -2.098% |
| 2025-08-18 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 0.000% | 10 | 5 | -20.455% |