GLD270617C00585000
GLD Jun 17 2027 585.00 Call
optionOPRA
EODNov 3, 2026
1.27USD-9.929%(-0.14)5Vol715OI
GLD270617C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.929% | 5 | 715 | 0.000% |
| 2026-10-27 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | +3.676% | 2 | 715 | -9.929% |
| 2026-10-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -41.379% | 1 | 714 | -6.618% |
| 2026-09-29 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -30.746% | 1 | 714 | -45.259% |
| 2026-09-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -27.174% | 1 | 715 | -62.090% |
| 2026-09-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 714 | -72.391% |
| 2026-09-01 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | -44.910% | 5 | 712 | -72.391% |
| 2026-08-24 | 8.3700 | 8.3700 | 8.3300 | 8.3500 | +21.014% | 5 | 713 | -84.790% |
| 2026-08-21 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +20.629% | 1 | 714 | -81.594% |
| 2026-08-19 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | +24.348% | 2 | 713 | -77.797% |
| 2026-08-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 714 | -72.391% |
| 2026-08-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 1 | 713 | -72.391% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +84.300% | 2 | 711 | -76.481% |
| 2026-07-31 | 2.8400 | 2.9300 | 2.8400 | 2.9300 | -2.658% | 6 | 709 | -56.655% |
| 2026-07-13 | 3.5100 | 3.5100 | 3.0100 | 3.0100 | -44.156% | 2 | 709 | -57.807% |
| 2026-06-17 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.068% | 1 | 709 | -76.438% |
| 2026-06-10 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -41.034% | 1 | 709 | -75.244% |
| 2026-05-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 84 | 748 | -85.402% |
| 2026-05-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -20.426% | 1 | 749 | -86.417% |
| 2026-05-06 | 11.6800 | 11.7500 | 11.6800 | 11.7500 | +7.798% | 220 | 749 | -89.191% |
| 2026-04-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +10.212% | 1 | 771 | -88.349% |
| 2026-04-29 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -24.504% | 1 | 770 | -87.159% |
| 2026-04-28 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -24.058% | 1 | 769 | -90.305% |
| 2026-04-20 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -9.449% | 1 | 768 | -92.638% |
| 2026-04-17 | 19.0000 | 19.4500 | 19.0000 | 19.0500 | +6.425% | 4 | 769 | -93.333% |
| 2026-04-16 | 17.9500 | 19.5000 | 17.1900 | 17.9000 | -15.962% | 17 | 765 | -92.905% |
| 2026-04-08 | 21.0900 | 21.3100 | 21.0900 | 21.3000 | +8.397% | 9 | 749 | -94.038% |
| 2026-04-07 | 19.4900 | 19.6500 | 19.3400 | 19.6500 | -10.722% | 4 | 750 | -93.537% |
| 2026-04-01 | 22.2500 | 22.2500 | 21.9600 | 22.0100 | +18.206% | 7 | 750 | -94.230% |
| 2026-03-30 | 18.7200 | 18.7200 | 18.6200 | 18.6200 | +9.529% | 2 | 744 | -93.179% |
| 2026-03-25 | 17.9800 | 17.9800 | 17.0000 | 17.0000 | +11.916% | 7 | 743 | -92.529% |
| 2026-03-23 | 15.0000 | 15.2400 | 15.0000 | 15.1900 | -5.063% | 3 | 741 | -91.639% |
| 2026-03-20 | 16.1800 | 16.1800 | 16.0000 | 16.0000 | -26.437% | 2 | 741 | -92.063% |
| 2026-03-18 | 21.5200 | 21.7500 | 21.5200 | 21.7500 | -13.035% | 2 | 741 | -94.161% |
| 2026-03-17 | 25.0200 | 25.0200 | 25.0100 | 25.0100 | -2.798% | 2 | 741 | -94.922% |
| 2026-03-16 | 26.0100 | 26.0100 | 25.7300 | 25.7300 | -17.717% | 2 | 741 | -95.064% |
| 2026-03-11 | 30.4500 | 31.3600 | 30.4500 | 31.2700 | +3.338% | 204 | 843 | -95.939% |
| 2026-03-09 | 30.2600 | 30.2600 | 30.2600 | 30.2600 | -5.879% | 1 | 744 | -95.803% |
| 2026-03-06 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -14.540% | 5 | 745 | -96.050% |
| 2026-03-02 | 37.6200 | 37.6200 | 37.6200 | 37.6200 | +9.679% | 1 | 745 | -96.624% |
| 2026-02-27 | 34.6000 | 34.6000 | 34.3000 | 34.3000 | +4.541% | 2 | 744 | -96.297% |
| 2026-02-26 | 32.8700 | 32.8700 | 32.8100 | 32.8100 | -8.861% | 13 | 744 | -96.129% |
| 2026-02-23 | 34.4700 | 36.0000 | 34.3800 | 36.0000 | +35.849% | 13 | 752 | -96.472% |
| 2026-02-13 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +14.768% | 1 | 751 | -95.208% |
| 2026-02-12 | 23.3200 | 24.5300 | 23.0900 | 23.0900 | -16.643% | 12 | 751 | -94.500% |
| 2026-02-11 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +4.135% | 3 | 745 | -95.415% |
| 2026-02-10 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -14.194% | 6 | 745 | -95.226% |
| 2026-02-09 | 28.2300 | 31.0000 | 28.2300 | 31.0000 | +15.585% | 54 | 739 | -95.903% |
| 2026-02-06 | 27.0800 | 27.0800 | 26.7300 | 26.8200 | +3.154% | 149 | 737 | -95.265% |
| 2026-02-05 | 24.7400 | 26.0000 | 24.3500 | 26.0000 | -7.539% | 280 | 662 | -95.115% |
| 2026-02-04 | 27.5000 | 28.1200 | 27.5000 | 28.1200 | -6.267% | 23 | 636 | -95.484% |
| 2026-02-03 | 29.7400 | 32.1000 | 29.7000 | 30.0000 | +25.000% | 579 | 615 | -95.767% |
| 2026-02-02 | 23.9500 | 24.0000 | 23.9500 | 24.0000 | -46.667% | 20 | 125 | -94.708% |
| 2026-01-29 | 32.1000 | 45.0000 | 32.1000 | 45.0000 | +71.429% | 103 | 105 | -97.178% |
| 2026-01-27 | 26.0000 | 26.2500 | 26.0000 | 26.2500 | +2.941% | 11 | 62 | -95.162% |
| 2026-01-26 | 29.0000 | 29.0000 | 25.4000 | 25.5000 | +110.223% | 50 | 51 | -95.020% |
| 2026-01-15 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | 0.000% | 1 | 1 | -89.530% |