GLD270617C00605000
GLD Jun 17 2027 605.00 Call
optionOPRA
EODOct 27, 2026
1.19USD-2.459%(-0.03)2Vol587OI
GLD270617C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -2.459% | 2 | 588 | 0.000% |
| 2026-10-23 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | -20.261% | 2 | 586 | -2.459% |
| 2026-10-15 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -12.571% | 2 | 585 | -22.222% |
| 2026-10-12 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | +9.375% | 6 | 580 | -32.000% |
| 2026-10-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -21.182% | 1 | 580 | -25.625% |
| 2026-09-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -15.768% | 1 | 580 | -41.379% |
| 2026-09-25 | 2.4300 | 2.4300 | 2.2600 | 2.4100 | -46.444% | 20 | 572 | -50.622% |
| 2026-09-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -32.127% | 2 | 572 | -73.556% |
| 2026-08-26 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -3.212% | 1 | 572 | -82.051% |
| 2026-08-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.199% | 1 | 571 | -82.628% |
| 2026-08-21 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +68.158% | 1 | 571 | -81.377% |
| 2026-08-18 | 4.0600 | 4.2500 | 3.7700 | 3.8000 | +0.529% | 78 | 550 | -68.684% |
| 2026-08-14 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +7.692% | 1 | 550 | -68.519% |
| 2026-08-06 | 3.5700 | 3.5700 | 3.5100 | 3.5100 | +32.453% | 2 | 551 | -66.097% |
| 2026-07-28 | 2.9500 | 2.9500 | 2.4500 | 2.6500 | -13.681% | 74 | 551 | -55.094% |
| 2026-07-22 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +13.284% | 1 | 551 | -61.238% |
| 2026-07-13 | 2.9200 | 3.0100 | 2.6200 | 2.7100 | -15.047% | 18 | 559 | -56.089% |
| 2026-07-08 | 2.9200 | 3.1900 | 2.9200 | 3.1900 | +4.590% | 2 | 559 | -62.696% |
| 2026-07-07 | 3.3700 | 3.5900 | 3.0500 | 3.0500 | -8.955% | 592 | 174 | -60.984% |
| 2026-07-06 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | -26.049% | 2 | 174 | -64.478% |
| 2026-06-10 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -14.528% | 1 | 174 | -73.731% |
| 2026-06-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.145% | 1 | 174 | -77.547% |
| 2026-06-05 | 6.4000 | 6.4000 | 5.2400 | 5.2400 | -14.098% | 19 | 155 | -77.290% |
| 2026-06-03 | 6.2800 | 6.2800 | 6.1000 | 6.1000 | -10.029% | 2 | 154 | -80.492% |
| 2026-06-02 | 6.9000 | 6.9000 | 6.7800 | 6.7800 | +2.727% | 3 | 153 | -82.448% |
| 2026-06-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -28.649% | 1 | 153 | -81.970% |
| 2026-05-29 | 7.1500 | 9.2500 | 7.1500 | 9.2500 | +42.308% | 4 | 153 | -87.135% |
| 2026-05-28 | 6.1500 | 6.8000 | 6.1300 | 6.5000 | +4.167% | 7 | 152 | -81.692% |
| 2026-05-27 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -30.045% | 1 | 151 | -80.929% |
| 2026-05-15 | 8.6700 | 9.2100 | 8.5900 | 8.9200 | +4.327% | 6 | 148 | -86.659% |
| 2026-04-29 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -16.585% | 1 | 148 | -86.082% |
| 2026-04-27 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -34.211% | 1 | 148 | -88.390% |
| 2026-04-10 | 15.3300 | 15.5800 | 15.3300 | 15.5800 | -10.408% | 2 | 148 | -92.362% |
| 2026-04-08 | 17.4100 | 17.4100 | 17.3900 | 17.3900 | -2.083% | 2 | 147 | -93.157% |
| 2026-04-07 | 16.9700 | 17.7600 | 16.9700 | 17.7600 | -6.526% | 104 | 147 | -93.300% |
| 2026-04-01 | 19.2000 | 19.2000 | 18.9900 | 19.0000 | +10.081% | 6 | 147 | -93.737% |
| 2026-03-31 | 17.0000 | 17.2600 | 17.0000 | 17.2600 | +20.531% | 79 | 148 | -93.105% |
| 2026-03-23 | 14.7400 | 14.7400 | 13.8300 | 14.3200 | -34.909% | 62 | 73 | -91.690% |
| 2026-03-17 | 22.5600 | 22.6100 | 22.0000 | 22.0000 | -12.386% | 4 | 112 | -94.591% |
| 2026-03-12 | 25.8200 | 25.8200 | 25.1100 | 25.1100 | -11.209% | 11 | 114 | -95.261% |
| 2026-03-03 | 28.3200 | 28.3200 | 28.2800 | 28.2800 | +15.053% | 6 | 116 | -95.792% |
| 2026-02-11 | 24.0800 | 24.6600 | 24.0800 | 24.5800 | -6.540% | 104 | 116 | -95.159% |
| 2026-02-09 | 26.2400 | 26.3000 | 26.2400 | 26.3000 | -10.908% | 100 | 65 | -95.475% |
| 2026-01-30 | 30.2000 | 30.2000 | 29.5200 | 29.5200 | -13.431% | 6 | 15 | -95.969% |
| 2026-01-28 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +51.893% | 12 | 18 | -96.510% |
| 2026-01-26 | 21.2000 | 22.4500 | 21.2000 | 22.4500 | +28.286% | 8 | 6 | -94.699% |
| 2026-01-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +7.362% | 1 | 2 | -93.200% |
| 2026-01-21 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +25.869% | 1 | 1 | -92.699% |
| 2026-01-14 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +110.569% | 1 | 2 | -90.811% |
| 2025-11-03 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 0.000% | 1 | 0 | -80.650% |