GLD270617C00595000
GLD Jun 17 2027 595.00 Call
optionOPRA
EODNov 2, 2026
1.36USD+7.937%(+0.10)1Vol148OI
GLD270617C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.937% | 1 | 148 | 0.000% |
| 2026-10-27 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -37.000% | 1 | 148 | +7.937% |
| 2026-09-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -42.693% | 2 | 146 | -32.000% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | -41.833% | 2 | 145 | -61.032% |
| 2026-08-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -19.463% | 1 | 144 | -77.333% |
| 2026-08-25 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +82.598% | 2 | 146 | -81.745% |
| 2026-08-18 | 4.4300 | 4.5600 | 4.0800 | 4.0800 | -1.211% | 30 | 147 | -66.667% |
| 2026-08-14 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -5.708% | 1 | 148 | -67.070% |
| 2026-08-13 | 4.3000 | 4.4700 | 4.3000 | 4.3800 | -13.780% | 3 | 147 | -68.950% |
| 2026-08-11 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +9.957% | 1 | 146 | -73.228% |
| 2026-08-10 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +23.200% | 2 | 145 | -70.563% |
| 2026-08-06 | 3.9700 | 4.0500 | 3.6800 | 3.7500 | +30.662% | 118 | 91 | -63.733% |
| 2026-07-31 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -5.902% | 1 | 91 | -52.613% |
| 2026-07-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.041% | 1 | 90 | -55.410% |
| 2026-07-21 | 3.3200 | 3.3200 | 2.9600 | 2.9600 | -8.075% | 2 | 90 | -54.054% |
| 2026-07-20 | 3.4100 | 3.4100 | 3.2200 | 3.2200 | +7.333% | 2 | 89 | -57.764% |
| 2026-07-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.332% | 1 | 89 | -54.667% |
| 2026-07-13 | 3.3200 | 3.4100 | 3.0100 | 3.0100 | -18.868% | 48 | 90 | -54.817% |
| 2026-07-10 | 3.5900 | 3.7100 | 3.5900 | 3.7100 | -2.368% | 2 | 89 | -63.342% |
| 2026-07-07 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | +4.110% | 2 | 89 | -64.211% |
| 2026-07-06 | 3.4700 | 3.6500 | 3.4700 | 3.6500 | +10.942% | 10 | 94 | -62.740% |
| 2026-06-29 | 3.6100 | 3.6900 | 3.2900 | 3.2900 | -6.000% | 4 | 94 | -58.663% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.839% | 1 | 94 | -61.143% |
| 2026-06-24 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -5.476% | 4 | 94 | -65.743% |
| 2026-06-22 | 4.3300 | 4.3300 | 4.2000 | 4.2000 | -22.509% | 28 | 94 | -67.619% |
| 2026-06-15 | 5.5200 | 5.7000 | 5.1400 | 5.4200 | +8.400% | 58 | 61 | -74.908% |
| 2026-06-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -24.357% | 1 | 60 | -72.800% |
| 2026-06-03 | 6.8000 | 6.8000 | 6.6100 | 6.6100 | -21.216% | 2 | 59 | -79.425% |
| 2026-05-21 | 8.3100 | 8.5200 | 8.1300 | 8.3900 | -0.710% | 4 | 58 | -83.790% |
| 2026-05-19 | 8.3000 | 8.4500 | 8.3000 | 8.4500 | -8.550% | 2 | 56 | -83.905% |
| 2026-05-15 | 9.0700 | 9.5900 | 9.0700 | 9.2400 | -21.695% | 5 | 58 | -85.281% |
| 2026-05-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +21.399% | 3 | 58 | -88.475% |
| 2026-05-05 | 9.7100 | 9.7500 | 9.7100 | 9.7200 | +3.404% | 100 | 58 | -86.008% |
| 2026-05-04 | 9.3300 | 9.4000 | 9.3300 | 9.4000 | -41.397% | 2 | 94 | -85.532% |
| 2026-04-20 | 16.1200 | 16.1200 | 16.0400 | 16.0400 | -5.924% | 2 | 94 | -91.521% |
| 2026-04-10 | 17.0300 | 17.0500 | 17.0300 | 17.0500 | -7.488% | 2 | 94 | -92.023% |
| 2026-04-09 | 18.3800 | 19.4300 | 18.3800 | 18.4300 | -2.487% | 4 | 94 | -92.621% |
| 2026-04-07 | 18.8100 | 19.0800 | 18.8100 | 18.9000 | +10.397% | 8 | 91 | -92.804% |
| 2026-03-30 | 17.4300 | 17.4500 | 17.1200 | 17.1200 | +1.663% | 10 | 92 | -92.056% |
| 2026-03-25 | 16.6200 | 16.9900 | 16.6200 | 16.8400 | +5.184% | 80 | 83 | -91.924% |
| 2026-03-20 | 15.4500 | 16.0100 | 15.2200 | 16.0100 | -20.388% | 74 | 48 | -91.505% |
| 2026-03-18 | 19.9900 | 20.1100 | 19.9900 | 20.1100 | -13.244% | 2 | 11 | -93.237% |
| 2026-03-17 | 24.2800 | 24.2800 | 23.1800 | 23.1800 | -9.382% | 22 | 10 | -94.133% |
| 2026-03-13 | 25.5000 | 25.5800 | 25.3900 | 25.5800 | -13.669% | 3 | 5 | -94.683% |
| 2026-03-09 | 29.5900 | 29.6300 | 29.5900 | 29.6300 | -2.661% | 4 | 3 | -95.410% |
| 2026-03-03 | 30.3400 | 30.4400 | 30.3400 | 30.4400 | -7.195% | 4 | 3 | -95.532% |
| 2026-02-25 | 33.0000 | 33.0000 | 32.8000 | 32.8000 | +31.358% | 2 | 2 | -95.854% |
| 2026-02-19 | 24.9200 | 24.9700 | 24.9200 | 24.9700 | -7.002% | 4 | 2 | -94.553% |
| 2026-02-09 | 27.1700 | 27.1700 | 26.8500 | 26.8500 | +55.113% | 52 | 2 | -94.935% |
| 2026-01-21 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | 0.000% | 2 | 2 | -92.143% |