GLD270617C00625000
GLD Jun 17 2027 625.00 Call
optionOPRA
EODOct 28, 2026
1.04USD-0.952%(-0.01)1Vol1,147OI
GLD270617C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -0.952% | 1 | 1,147 | 0.000% |
| 2026-10-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 2 | 1,148 | -0.952% |
| 2026-10-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -20.455% | 1 | 1,147 | -0.952% |
| 2026-10-19 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | -7.692% | 2 | 1,150 | -21.212% |
| 2026-10-16 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | +3.623% | 2 | 1,149 | -27.273% |
| 2026-10-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +6.154% | 1 | 1,148 | -24.638% |
| 2026-10-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -17.197% | 6 | 1,149 | -20.000% |
| 2026-10-13 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +8.276% | 1 | 1,148 | -33.758% |
| 2026-10-08 | 1.3400 | 1.4500 | 1.3400 | 1.4500 | -9.375% | 2 | 1,147 | -28.276% |
| 2026-10-02 | 1.7000 | 1.7300 | 1.5800 | 1.6000 | -1.840% | 1,154 | 123 | -35.000% |
| 2026-10-01 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 1 | 122 | -36.196% |
| 2026-09-28 | 1.9000 | 1.9000 | 1.7400 | 1.7500 | -46.483% | 5 | 118 | -40.571% |
| 2026-09-11 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -10.899% | 1 | 118 | -68.196% |
| 2026-09-10 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | +4.857% | 8 | 115 | -71.662% |
| 2026-09-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -37.276% | 1 | 114 | -70.286% |
| 2026-08-27 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +12.955% | 1 | 115 | -81.362% |
| 2026-08-21 | 4.7100 | 4.9400 | 4.7100 | 4.9400 | +39.155% | 2 | 117 | -78.947% |
| 2026-08-13 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | +9.568% | 2 | 118 | -70.704% |
| 2026-08-07 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | +45.946% | 2 | 117 | -67.901% |
| 2026-07-28 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -11.200% | 2 | 117 | -53.153% |
| 2026-07-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.943% | 3 | 114 | -58.400% |
| 2026-07-15 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -11.149% | 1 | 113 | -60.456% |
| 2026-07-07 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | -11.377% | 4 | 111 | -64.865% |
| 2026-06-24 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -14.359% | 1 | 111 | -68.862% |
| 2026-06-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -52.842% | 1 | 110 | -73.333% |
| 2026-05-29 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +27.231% | 2 | 110 | -87.424% |
| 2026-05-20 | 6.7900 | 6.7900 | 6.5000 | 6.5000 | -22.894% | 86 | 194 | -84.000% |
| 2026-05-19 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +8.077% | 1 | 194 | -87.663% |
| 2026-05-15 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -8.235% | 2 | 192 | -86.667% |
| 2026-04-30 | 8.4100 | 8.5000 | 8.4100 | 8.5000 | -41.339% | 2 | 192 | -87.765% |
| 2026-04-17 | 14.3800 | 14.4900 | 14.3800 | 14.4900 | -0.069% | 2 | 192 | -92.823% |
| 2026-04-14 | 14.5400 | 14.5500 | 14.3600 | 14.5000 | -8.748% | 4 | 191 | -92.828% |
| 2026-04-08 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +10.655% | 2 | 191 | -93.455% |
| 2026-03-30 | 15.1100 | 15.1100 | 14.3600 | 14.3600 | +16.748% | 2 | 190 | -92.758% |
| 2026-03-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -38.222% | 1 | 190 | -91.545% |
| 2026-03-16 | 19.8700 | 19.9100 | 19.8700 | 19.9100 | -5.996% | 4 | 189 | -94.776% |
| 2026-03-13 | 21.9500 | 22.0000 | 21.0100 | 21.1800 | -6.942% | 4 | 189 | -95.090% |
| 2026-03-12 | 22.6900 | 22.7900 | 22.6900 | 22.7600 | -12.529% | 84 | 189 | -95.431% |
| 2026-03-10 | 25.8200 | 26.0200 | 25.8200 | 26.0200 | +10.301% | 2 | 202 | -96.003% |
| 2026-03-05 | 23.4700 | 23.5900 | 23.4700 | 23.5900 | -15.750% | 2 | 202 | -95.591% |
| 2026-02-27 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +3.704% | 1 | 202 | -96.286% |
| 2026-02-23 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +15.880% | 1 | 202 | -96.148% |
| 2026-02-20 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +29.444% | 1 | 202 | -95.536% |
| 2026-02-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -14.286% | 1 | 202 | -94.222% |
| 2026-02-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -3.002% | 5 | 202 | -95.048% |
| 2026-02-11 | 21.8200 | 21.8500 | 21.6500 | 21.6500 | -3.391% | 178 | 202 | -95.196% |
| 2026-02-10 | 22.0700 | 22.4100 | 22.0700 | 22.4100 | +5.360% | 4 | 125 | -95.359% |
| 2026-02-06 | 21.8000 | 21.8000 | 21.2700 | 21.2700 | +10.322% | 4 | 123 | -95.110% |
| 2026-02-05 | 19.2600 | 19.2800 | 19.2500 | 19.2800 | +0.052% | 4 | 124 | -94.606% |
| 2026-02-02 | 19.9000 | 19.9000 | 19.2700 | 19.2700 | -24.402% | 41 | 124 | -94.603% |
| 2026-01-30 | 28.5000 | 28.5000 | 25.4900 | 25.4900 | -28.699% | 13 | 94 | -95.920% |
| 2026-01-29 | 37.8200 | 37.8200 | 32.0400 | 35.7500 | +28.366% | 26 | 84 | -97.091% |
| 2026-01-28 | 24.9700 | 27.8500 | 24.9700 | 27.8500 | +33.959% | 2 | 85 | -96.266% |
| 2026-01-26 | 19.5000 | 20.7900 | 19.5000 | 20.7900 | +38.231% | 2 | 83 | -94.998% |
| 2026-01-22 | 14.2600 | 15.0400 | 14.2600 | 15.0400 | +3.724% | 22 | 84 | -93.085% |
| 2026-01-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +45.000% | 75 | 83 | -92.828% |
| 2026-01-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +36.054% | 1 | 7 | -89.600% |
| 2025-12-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 3 | 7 | -85.850% |
| 2025-12-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 4 | 4 | -86.133% |
| 2025-10-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.459% | 1 | 4 | -84.478% |
| 2025-10-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +17.460% | 2 | 3 | -85.946% |
| 2025-10-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 1 | -83.492% |