GLD270617C00590000
GLD Jun 17 2027 590.00 Call
optionOPRA
EODNov 3, 2026
1.20USD-14.286%(-0.20)3Vol133OI
GLD270617C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.2900 | 1.2900 | 1.1900 | 1.2000 | -14.286% | 3 | 132 | 0.000% |
| 2026-10-27 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | +3.704% | 2 | 132 | -14.286% |
| 2026-10-23 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | -27.027% | 2 | 130 | -11.111% |
| 2026-10-08 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -14.747% | 6 | 124 | -35.135% |
| 2026-10-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +0.930% | 1 | 124 | -44.700% |
| 2026-10-02 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | +7.500% | 2 | 124 | -44.186% |
| 2026-10-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.664% | 2 | 122 | -40.000% |
| 2026-09-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -14.232% | 1 | 121 | -47.598% |
| 2026-09-24 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.403% | 1 | 120 | -55.056% |
| 2026-09-23 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -23.590% | 2 | 120 | -59.732% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 1 | 119 | -69.231% |
| 2026-09-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.463% | 1 | 118 | -72.093% |
| 2026-09-11 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -1.818% | 5 | 120 | -72.222% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -2.222% | 2 | 120 | -72.727% |
| 2026-09-08 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | +5.882% | 4 | 120 | -73.333% |
| 2026-09-01 | 4.3900 | 4.3900 | 4.2500 | 4.2500 | -12.910% | 3 | 118 | -71.765% |
| 2026-08-31 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -20.000% | 1 | 117 | -75.410% |
| 2026-08-28 | 6.9500 | 7.0100 | 6.1000 | 6.1000 | -23.559% | 5 | 113 | -80.328% |
| 2026-08-24 | 8.0200 | 8.0200 | 7.9700 | 7.9800 | +54.951% | 5 | 116 | -84.962% |
| 2026-08-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.703% | 1 | 116 | -76.699% |
| 2026-08-11 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +24.887% | 2 | 116 | -78.261% |
| 2026-08-07 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +24.157% | 1 | 117 | -72.851% |
| 2026-08-06 | 3.8800 | 3.9500 | 3.5600 | 3.5600 | +21.088% | 6 | 115 | -66.292% |
| 2026-07-31 | 2.9700 | 2.9700 | 2.8900 | 2.9400 | +3.887% | 5 | 112 | -59.184% |
| 2026-07-13 | 3.3100 | 3.3100 | 2.8300 | 2.8300 | -15.522% | 7 | 112 | -57.597% |
| 2026-07-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -16.459% | 2 | 112 | -64.179% |
| 2026-06-26 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +2.821% | 1 | 111 | -70.075% |
| 2026-06-24 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | -22.000% | 8 | 104 | -69.231% |
| 2026-06-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -19.355% | 1 | 104 | -76.000% |
| 2026-06-09 | 6.1200 | 6.2000 | 5.8500 | 6.2000 | +2.479% | 17 | 118 | -80.645% |
| 2026-06-05 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | -14.789% | 40 | 147 | -80.165% |
| 2026-06-03 | 7.0000 | 7.1000 | 6.8900 | 7.1000 | -6.824% | 7 | 142 | -83.099% |
| 2026-05-26 | 7.6000 | 7.6200 | 7.6000 | 7.6200 | -7.073% | 2 | 140 | -84.252% |
| 2026-05-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.818% | 1 | 139 | -85.366% |
| 2026-05-19 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -24.464% | 3 | 136 | -86.364% |
| 2026-05-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +24.599% | 2 | 134 | -89.700% |
| 2026-05-04 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -2.604% | 1 | 134 | -87.166% |
| 2026-04-29 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | -4.000% | 2 | 133 | -87.500% |
| 2026-04-28 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | -15.254% | 2 | 132 | -88.000% |
| 2026-04-27 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | -12.268% | 5 | 131 | -89.831% |
| 2026-04-23 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +7.171% | 1 | 128 | -91.078% |
| 2026-04-22 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -15.203% | 2 | 127 | -90.438% |
| 2026-04-21 | 15.5000 | 15.5000 | 14.8000 | 14.8000 | -15.573% | 2 | 128 | -91.892% |
| 2026-04-16 | 17.6000 | 17.6000 | 17.4000 | 17.5300 | -3.149% | 3 | 128 | -93.155% |
| 2026-04-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +11.043% | 2 | 128 | -93.370% |
| 2026-04-13 | 16.5200 | 16.6100 | 16.3000 | 16.3000 | -7.962% | 3 | 128 | -92.638% |
| 2026-04-10 | 17.7100 | 18.0900 | 17.5200 | 17.7100 | -8.475% | 8 | 128 | -93.224% |
| 2026-04-09 | 19.3000 | 19.3500 | 19.3000 | 19.3500 | +2.057% | 2 | 126 | -93.798% |
| 2026-04-07 | 18.6700 | 19.0500 | 18.6000 | 18.9600 | -5.625% | 6 | 126 | -93.671% |
| 2026-04-02 | 18.5500 | 20.0900 | 18.5500 | 20.0900 | +29.864% | 4 | 122 | -94.027% |
| 2026-03-26 | 15.9000 | 15.9000 | 15.4700 | 15.4700 | -6.242% | 3 | 122 | -92.243% |
| 2026-03-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.796% | 1 | 123 | -92.727% |
| 2026-03-24 | 14.1200 | 15.4500 | 14.1200 | 15.4500 | +4.959% | 2 | 124 | -92.233% |
| 2026-03-23 | 14.6400 | 14.7200 | 14.6300 | 14.7200 | -10.079% | 4 | 122 | -91.848% |
| 2026-03-20 | 16.1200 | 16.3700 | 16.1200 | 16.3700 | -1.147% | 2 | 122 | -92.670% |
| 2026-03-19 | 16.9700 | 16.9900 | 16.2300 | 16.5600 | -20.346% | 102 | 122 | -92.754% |
| 2026-03-18 | 20.5200 | 20.7900 | 20.5200 | 20.7900 | -14.480% | 6 | 105 | -94.228% |
| 2026-03-17 | 24.1500 | 24.3100 | 24.1500 | 24.3100 | -15.178% | 2 | 103 | -95.064% |
| 2026-03-12 | 28.4500 | 28.6600 | 28.3200 | 28.6600 | -3.404% | 12 | 104 | -95.813% |
| 2026-03-09 | 29.5900 | 29.6700 | 29.5900 | 29.6700 | -0.202% | 4 | 105 | -95.956% |
| 2026-03-03 | 29.7100 | 29.7300 | 29.4800 | 29.7300 | +17.047% | 42 | 105 | -95.964% |
| 2026-02-13 | 25.2600 | 25.4000 | 25.2600 | 25.4000 | -5.891% | 4 | 105 | -95.276% |
| 2026-02-11 | 26.8600 | 26.9900 | 26.8600 | 26.9900 | +6.806% | 52 | 108 | -95.554% |
| 2026-02-10 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | -9.362% | 1 | 83 | -95.251% |
| 2026-02-09 | 27.9900 | 27.9900 | 27.8300 | 27.8800 | -6.128% | 56 | 83 | -95.696% |
| 2026-02-03 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +1.992% | 1 | 71 | -95.960% |
| 2026-01-30 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -32.903% | 40 | 71 | -95.879% |
| 2026-01-29 | 46.7500 | 48.5000 | 43.4000 | 43.4000 | +120.641% | 19 | 33 | -97.235% |
| 2026-01-22 | 16.5000 | 19.6700 | 16.5000 | 19.6700 | +96.700% | 13 | 36 | -93.899% |
| 2025-12-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +33.333% | 1 | 27 | -88.000% |
| 2025-11-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 1 | 27 | -84.000% |
| 2025-11-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +20.000% | 8 | 26 | -85.185% |
| 2025-10-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -33.300% | 1 | 23 | -82.222% |
| 2025-10-20 | 10.0800 | 10.1500 | 10.0800 | 10.1200 | +155.556% | 15 | 23 | -88.142% |
| 2025-10-01 | 4.2000 | 4.2000 | 3.9600 | 3.9600 | -1.000% | 2 | 13 | -69.697% |
| 2025-09-30 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +3.896% | 2 | 12 | -70.000% |
| 2025-09-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +28.763% | 1 | 12 | -68.831% |
| 2025-09-24 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +23.045% | 5 | 11 | -59.866% |
| 2025-09-23 | 3.7000 | 4.6500 | 2.0700 | 2.4300 | -19.000% | 23 | 12 | -50.617% |
| 2025-09-22 | 3.3000 | 3.8500 | 3.0000 | 3.0000 | +17.187% | 4 | 17 | -60.000% |
| 2025-09-19 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.120% | 5 | 13 | -53.125% |
| 2025-09-12 | 4.7000 | 4.7000 | 2.6700 | 2.6700 | +6.800% | 10 | 16 | -55.056% |
| 2025-09-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +51.515% | 1 | 6 | -52.000% |
| 2025-08-18 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 0.000% | 10 | 5 | -27.273% |