GLD270617C00620000
GLD Jun 17 2027 620.00 Call
optionOPRA
EODOct 28, 2026
1.00USD-5.660%(-0.06)1Vol1,114OI
GLD270617C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 1,115 | 0.000% |
| 2026-10-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -24.286% | 1 | 1,114 | -5.660% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.762% | 1 | 1,114 | -28.571% |
| 2026-10-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.083% | 3 | 1,112 | -31.973% |
| 2026-10-15 | 1.4400 | 1.4600 | 1.4400 | 1.4400 | -0.690% | 3 | 1,111 | -30.556% |
| 2026-10-08 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | -18.539% | 3 | 1,111 | -31.034% |
| 2026-10-02 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | -47.647% | 62 | 1,172 | -43.820% |
| 2026-09-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -40.455% | 1 | 1,172 | -70.588% |
| 2026-08-26 | 6.1000 | 6.1000 | 5.7100 | 5.7100 | -10.502% | 1,003 | 169 | -82.487% |
| 2026-08-24 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +27.600% | 60 | 109 | -84.326% |
| 2026-08-19 | 4.0000 | 5.0000 | 3.9700 | 5.0000 | +51.515% | 19 | 103 | -80.000% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.512% | 1 | 103 | -69.697% |
| 2026-08-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +49.091% | 1 | 103 | -75.610% |
| 2026-08-06 | 3.0300 | 3.0300 | 2.7500 | 2.7500 | -16.918% | 2 | 103 | -63.636% |
| 2026-07-08 | 3.0900 | 3.3100 | 3.0900 | 3.3100 | -26.444% | 2 | 102 | -69.789% |
| 2026-06-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +9.223% | 1 | 101 | -77.778% |
| 2026-06-11 | 3.5400 | 4.1200 | 3.5400 | 4.1200 | -29.452% | 2 | 101 | -75.728% |
| 2026-06-04 | 5.7800 | 5.8400 | 5.7800 | 5.8400 | -2.829% | 7 | 94 | -82.877% |
| 2026-05-26 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -30.920% | 2 | 96 | -83.361% |
| 2026-05-19 | 7.0100 | 8.7000 | 7.0100 | 8.7000 | -8.131% | 2 | 96 | -88.506% |
| 2026-05-07 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +20.330% | 3 | 96 | -89.440% |
| 2026-05-04 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -40.198% | 6 | 96 | -87.294% |
| 2026-04-13 | 12.9200 | 13.1600 | 12.6500 | 13.1600 | -8.293% | 8 | 90 | -92.401% |
| 2026-04-10 | 14.6200 | 14.6800 | 13.9000 | 14.3500 | -8.307% | 12 | 90 | -93.031% |
| 2026-04-09 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -6.901% | 1 | 92 | -93.610% |
| 2026-04-08 | 16.8400 | 16.8400 | 16.8100 | 16.8100 | +3.830% | 3 | 91 | -94.051% |
| 2026-04-07 | 15.5600 | 16.2400 | 15.5600 | 16.1900 | +1.568% | 6 | 88 | -93.823% |
| 2026-04-02 | 16.7200 | 17.0300 | 15.9400 | 15.9400 | -7.326% | 4 | 85 | -93.726% |
| 2026-04-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +8.108% | 1 | 85 | -94.186% |
| 2026-03-31 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +19.985% | 2 | 84 | -93.715% |
| 2026-03-26 | 13.1800 | 13.2600 | 13.1800 | 13.2600 | +4.739% | 4 | 86 | -92.459% |
| 2026-03-23 | 12.8100 | 12.8100 | 12.6600 | 12.6600 | +1.280% | 2 | 86 | -92.101% |
| 2026-03-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.798% | 1 | 86 | -92.000% |
| 2026-03-19 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -22.765% | 1 | 87 | -92.384% |
| 2026-03-18 | 16.9400 | 17.0000 | 16.8700 | 17.0000 | -14.787% | 3 | 88 | -94.118% |
| 2026-03-17 | 20.3000 | 20.3500 | 19.8300 | 19.9500 | -2.683% | 10 | 88 | -94.987% |
| 2026-03-16 | 20.8200 | 20.9100 | 20.5000 | 20.5000 | -19.608% | 4 | 91 | -95.122% |
| 2026-03-03 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -12.341% | 12 | 87 | -96.078% |
| 2026-02-23 | 29.0900 | 29.0900 | 29.0900 | 29.0900 | +20.806% | 1 | 75 | -96.562% |
| 2026-02-20 | 24.1400 | 24.1400 | 24.0800 | 24.0800 | +11.948% | 2 | 75 | -95.847% |
| 2026-02-18 | 21.7300 | 21.7300 | 21.5100 | 21.5100 | +8.308% | 4 | 76 | -95.351% |
| 2026-02-12 | 19.7700 | 19.8600 | 19.2600 | 19.8600 | -13.275% | 4 | 76 | -94.965% |
| 2026-02-10 | 23.0700 | 23.0700 | 22.9000 | 22.9000 | -0.866% | 116 | 76 | -95.633% |
| 2026-02-06 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -14.444% | 1 | 18 | -95.671% |
| 2026-02-04 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +10.883% | 1 | 18 | -96.296% |
| 2026-01-30 | 25.9800 | 25.9800 | 24.3500 | 24.3500 | -27.096% | 13 | 17 | -95.893% |
| 2026-01-29 | 39.4500 | 39.4500 | 33.4000 | 33.4000 | +9.508% | 7 | 4 | -97.006% |
| 2026-01-28 | 27.9200 | 30.5000 | 27.8500 | 30.5000 | +38.763% | 6 | 6 | -96.721% |
| 2026-01-27 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +44.510% | 1 | 1 | -95.450% |
| 2026-01-22 | 15.6300 | 15.6300 | 15.1200 | 15.2100 | +140.284% | 27 | 2 | -93.425% |
| 2025-10-21 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 0.000% | 25 | 25 | -84.202% |