GLD270617C00650000
GLD Jun 17 2027 650.00 Call
optionOPRA
EODNov 4, 2026
0.94USD+6.818%(+0.06)21Vol2,149OI
GLD270617C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | +6.818% | 21 | 2,170 | 0.000% |
| 2026-11-03 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 1 | 2,169 | +6.818% |
| 2026-11-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +3.659% | 1 | 2,168 | +10.588% |
| 2026-10-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 3 | 2,169 | +14.634% |
| 2026-10-26 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 9 | 2,178 | +2.174% |
| 2026-10-23 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -30.075% | 4 | 2,176 | +1.075% |
| 2026-10-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +0.758% | 1 | 2,176 | -29.323% |
| 2026-10-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.692% | 10 | 2,176 | -28.788% |
| 2026-10-02 | 1.4900 | 1.5100 | 1.4300 | 1.4300 | -4.667% | 18 | 2,168 | -34.266% |
| 2026-09-28 | 1.5200 | 1.6500 | 1.5000 | 1.5000 | -21.875% | 66 | 2,146 | -37.333% |
| 2026-09-25 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.000% | 2 | 2,148 | -51.042% |
| 2026-09-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.676% | 2 | 2,146 | -53.000% |
| 2026-09-22 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -4.783% | 1 | 2,146 | -57.078% |
| 2026-09-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -10.853% | 10 | 2,146 | -59.130% |
| 2026-09-16 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -22.054% | 1 | 2,146 | -63.566% |
| 2026-09-09 | 3.3000 | 3.4000 | 3.2400 | 3.3100 | -8.056% | 6 | 2,146 | -71.601% |
| 2026-09-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +28.114% | 1 | 2,146 | -73.889% |
| 2026-09-02 | 2.9000 | 3.0500 | 2.8000 | 2.8100 | +4.074% | 52 | 2,143 | -66.548% |
| 2026-09-01 | 3.0500 | 3.0500 | 2.7000 | 2.7000 | -18.429% | 5 | 2,141 | -65.185% |
| 2026-08-31 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -27.253% | 1 | 2,141 | -71.601% |
| 2026-08-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.570% | 4 | 2,137 | -79.341% |
| 2026-08-25 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | +1.522% | 2 | 2,136 | -79.872% |
| 2026-08-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.236% | 1,500 | 648 | -79.565% |
| 2026-08-21 | 4.0100 | 4.3300 | 4.0100 | 4.3300 | +13.947% | 3 | 647 | -78.291% |
| 2026-08-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 647 | -75.263% |
| 2026-08-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +47.059% | 1 | 647 | -76.500% |
| 2026-08-14 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | -8.108% | 4 | 643 | -65.441% |
| 2026-08-13 | 3.5400 | 3.5400 | 2.9300 | 2.9600 | -5.128% | 230 | 557 | -68.243% |
| 2026-08-12 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +12.635% | 2 | 555 | -69.872% |
| 2026-08-05 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +45.789% | 25 | 530 | -66.065% |
| 2026-08-03 | 1.6800 | 1.9900 | 1.6800 | 1.9000 | -5.000% | 4 | 528 | -50.526% |
| 2026-07-31 | 2.0300 | 2.1000 | 2.0000 | 2.0000 | -2.439% | 6 | 525 | -53.000% |
| 2026-07-29 | 2.5400 | 2.5400 | 2.0500 | 2.0500 | -21.154% | 18 | 540 | -54.146% |
| 2026-07-24 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +13.537% | 2 | 541 | -63.846% |
| 2026-07-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +1.327% | 1 | 540 | -58.952% |
| 2026-07-15 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | -2.586% | 25 | 547 | -58.407% |
| 2026-07-09 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -10.425% | 1 | 548 | -59.483% |
| 2026-07-07 | 2.4900 | 2.5900 | 2.3200 | 2.5900 | -0.385% | 8 | 548 | -63.707% |
| 2026-07-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.767% | 10 | 546 | -63.846% |
| 2026-06-30 | 2.4700 | 2.6100 | 2.4600 | 2.5300 | +3.265% | 4 | 545 | -62.846% |
| 2026-06-29 | 2.6800 | 2.9100 | 2.4500 | 2.4500 | -14.336% | 416 | 374 | -61.633% |
| 2026-06-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +8.333% | 4 | 374 | -67.133% |
| 2026-06-25 | 2.8200 | 2.8200 | 2.5500 | 2.6400 | -11.111% | 246 | 348 | -64.394% |
| 2026-06-11 | 3.0000 | 3.5000 | 2.9700 | 2.9700 | -13.913% | 3 | 348 | -68.350% |
| 2026-06-09 | 3.8000 | 3.8000 | 3.4000 | 3.4500 | -17.857% | 6 | 350 | -72.754% |
| 2026-06-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.950% | 34 | 316 | -77.619% |
| 2026-06-03 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -2.653% | 1 | 316 | -80.294% |
| 2026-06-01 | 4.8500 | 5.1300 | 4.8500 | 4.9000 | +7.692% | 3 | 317 | -80.816% |
| 2026-05-27 | 4.8000 | 4.8400 | 4.5000 | 4.5500 | -18.605% | 24 | 316 | -79.341% |
| 2026-05-22 | 5.6000 | 5.6000 | 5.5900 | 5.5900 | +2.947% | 200 | 331 | -83.184% |
| 2026-05-21 | 5.3000 | 5.4300 | 5.3000 | 5.4300 | -0.367% | 5 | 330 | -82.689% |
| 2026-05-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.034% | 15 | 330 | -82.752% |
| 2026-05-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 2 | 329 | -83.793% |
| 2026-05-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 1 | 329 | -84.333% |
| 2026-05-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.128% | 1 | 329 | -85.079% |
| 2026-05-14 | 7.0900 | 7.1300 | 6.9500 | 7.0100 | -2.639% | 30 | 332 | -86.591% |
| 2026-05-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +14.286% | 3 | 329 | -86.944% |
| 2026-05-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.000% | 1 | 333 | -85.079% |
| 2026-05-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.111% | 4 | 334 | -86.571% |
| 2026-04-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 1 | 330 | -85.079% |
| 2026-04-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.094% | 6 | 329 | -85.313% |
| 2026-04-27 | 7.5000 | 7.7000 | 7.4500 | 7.4500 | -22.396% | 4 | 323 | -87.383% |
| 2026-04-21 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -13.747% | 1 | 320 | -90.208% |
| 2026-04-20 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -7.864% | 1 | 320 | -91.554% |
| 2026-04-17 | 12.2900 | 12.2900 | 12.0800 | 12.0800 | -0.740% | 2 | 319 | -92.219% |
| 2026-04-15 | 12.2100 | 12.2100 | 12.1600 | 12.1700 | +3.928% | 4 | 318 | -92.276% |
| 2026-04-14 | 11.4900 | 12.0000 | 11.0800 | 11.7100 | +9.953% | 7 | 318 | -91.973% |
| 2026-04-10 | 12.1000 | 12.1000 | 10.6500 | 10.6500 | -16.076% | 7 | 321 | -91.174% |
| 2026-04-09 | 12.8000 | 12.8000 | 12.6900 | 12.6900 | -5.510% | 2 | 319 | -92.593% |
| 2026-04-08 | 13.5600 | 13.5600 | 13.4300 | 13.4300 | 0.000% | 4 | 320 | -93.001% |
| 2026-04-07 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +3.308% | 2 | 321 | -93.001% |
| 2026-04-02 | 12.6700 | 13.9300 | 12.6700 | 13.0000 | -6.810% | 13 | 325 | -92.769% |
| 2026-04-01 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +8.814% | 3 | 325 | -93.262% |
| 2026-03-31 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +17.723% | 20 | 325 | -92.668% |
| 2026-03-26 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -10.000% | 10 | 325 | -91.368% |
| 2026-03-25 | 12.0900 | 12.1000 | 12.0900 | 12.1000 | +14.692% | 2 | 323 | -92.231% |
| 2026-03-24 | 10.0000 | 10.5500 | 10.0000 | 10.5500 | +1.932% | 6 | 322 | -91.090% |
| 2026-03-23 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.631% | 2 | 319 | -90.918% |
| 2026-03-20 | 11.1500 | 11.2000 | 10.7300 | 10.7400 | -6.609% | 42 | 317 | -91.248% |
| 2026-03-19 | 10.6800 | 12.0500 | 10.6800 | 11.5000 | -28.793% | 28 | 310 | -91.826% |
| 2026-03-17 | 17.1000 | 17.1500 | 15.8900 | 16.1500 | -7.024% | 54 | 320 | -94.180% |
| 2026-03-16 | 17.2300 | 17.3700 | 17.2300 | 17.3700 | -0.629% | 8 | 295 | -94.588% |
| 2026-03-13 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -7.169% | 2 | 295 | -94.622% |
| 2026-03-12 | 18.9600 | 19.4000 | 18.1000 | 18.8300 | -10.333% | 19 | 295 | -95.008% |
| 2026-03-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -10.638% | 4 | 286 | -95.524% |
| 2026-03-04 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +6.818% | 1 | 286 | -96.000% |
| 2026-03-03 | 20.6200 | 24.2500 | 20.6200 | 22.0000 | -11.647% | 27 | 287 | -95.727% |
| 2026-03-02 | 30.9000 | 30.9000 | 24.9000 | 24.9000 | +3.793% | 7 | 267 | -96.225% |
| 2026-02-25 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | -1.881% | 10 | 264 | -96.082% |
| 2026-02-24 | 24.3500 | 24.4500 | 24.3500 | 24.4500 | +0.825% | 2 | 264 | -96.155% |
| 2026-02-23 | 23.6300 | 24.2500 | 23.6300 | 24.2500 | +17.718% | 3 | 264 | -96.124% |
| 2026-02-20 | 19.6900 | 20.6000 | 19.6900 | 20.6000 | +7.124% | 3 | 266 | -95.437% |
| 2026-02-19 | 19.3200 | 19.3200 | 19.2300 | 19.2300 | +11.478% | 5 | 267 | -95.112% |
| 2026-02-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -9.211% | 1 | 264 | -94.551% |
| 2026-02-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.496% | 1 | 264 | -95.053% |
| 2026-02-06 | 18.3500 | 18.7300 | 18.3500 | 18.7200 | +12.096% | 4 | 266 | -94.979% |
| 2026-02-05 | 17.3300 | 17.3300 | 16.7000 | 16.7000 | -20.928% | 19 | 268 | -94.371% |
| 2026-02-03 | 20.7500 | 21.9200 | 20.6800 | 21.1200 | +30.693% | 29 | 263 | -95.549% |
| 2026-02-02 | 18.8000 | 18.8000 | 16.1600 | 16.1600 | -25.185% | 5 | 277 | -94.183% |
| 2026-01-30 | 18.6500 | 23.0000 | 18.6500 | 21.6000 | -22.414% | 19 | 273 | -95.648% |
| 2026-01-29 | 32.6900 | 33.7300 | 20.0900 | 27.8400 | +5.976% | 101 | 267 | -96.624% |
| 2026-01-28 | 21.6000 | 26.2700 | 21.6000 | 26.2700 | +62.864% | 15 | 317 | -96.422% |
| 2026-01-26 | 17.4700 | 17.7300 | 16.1300 | 16.1300 | +16.546% | 41 | 311 | -94.172% |
| 2026-01-23 | 14.2800 | 14.2800 | 13.8400 | 13.8400 | +11.075% | 5 | 310 | -93.208% |
| 2026-01-22 | 11.8500 | 12.4600 | 11.8500 | 12.4600 | -0.320% | 10 | 306 | -92.456% |
| 2026-01-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +25.628% | 95 | 306 | -92.480% |
| 2026-01-20 | 9.3900 | 9.9500 | 9.3900 | 9.9500 | +42.143% | 35 | 296 | -90.553% |
| 2026-01-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 5 | 296 | -86.571% |
| 2026-01-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +12.216% | 10 | 296 | -88.101% |
| 2026-01-06 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -3.562% | 1 | 296 | -86.648% |
| 2026-01-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +32.727% | 10 | 296 | -87.123% |
| 2026-01-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 296 | -82.909% |
| 2025-12-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 295 | -84.333% |
| 2025-12-29 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -21.053% | 13 | 294 | -84.333% |
| 2025-12-26 | 7.1000 | 7.6000 | 7.1000 | 7.6000 | +38.182% | 76 | 290 | -87.632% |
| 2025-12-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +22.222% | 5 | 219 | -82.909% |
| 2025-12-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -23.729% | 1 | 219 | -79.111% |
| 2025-11-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +34.091% | 5 | 213 | -84.068% |
| 2025-10-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -24.138% | 10 | 213 | -78.636% |
| 2025-10-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -20.000% | 3 | 203 | -83.793% |
| 2025-10-16 | 7.2700 | 7.2700 | 7.2400 | 7.2500 | 0.000% | 200 | 200 | -87.034% |