GLD270617C00660000
GLD Jun 17 2027 660.00 Call
optionOPRA
EODOct 27, 2026
0.90USD+5.882%(+0.05)1Vol348OI
GLD270617C00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 349 | 0.000% |
| 2026-10-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 1 | 348 | +5.882% |
| 2026-10-23 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | -50.538% | 4 | 348 | -2.174% |
| 2026-09-25 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -33.094% | 2 | 348 | -51.613% |
| 2026-09-11 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.456% | 1 | 347 | -67.626% |
| 2026-09-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.716% | 1 | 346 | -68.421% |
| 2026-09-08 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +12.121% | 60 | 396 | -69.595% |
| 2026-09-01 | 2.8500 | 2.8500 | 2.6400 | 2.6400 | +6.024% | 42 | 394 | -65.909% |
| 2026-08-14 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -19.677% | 1 | 395 | -63.855% |
| 2026-08-13 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +64.021% | 2 | 396 | -70.968% |
| 2026-08-04 | 2.0800 | 2.0800 | 1.8900 | 1.8900 | +13.855% | 2 | 396 | -52.381% |
| 2026-08-03 | 2.0900 | 2.0900 | 1.6600 | 1.6600 | -13.542% | 2 | 395 | -45.783% |
| 2026-07-29 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -10.698% | 1 | 395 | -53.125% |
| 2026-07-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.911% | 1 | 395 | -58.140% |
| 2026-07-22 | 2.2900 | 2.2900 | 2.0300 | 2.0300 | +1.500% | 2 | 394 | -55.665% |
| 2026-07-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.676% | 3 | 391 | -55.000% |
| 2026-07-08 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -11.694% | 1 | 391 | -58.904% |
| 2026-07-06 | 2.3400 | 2.4800 | 2.3400 | 2.4800 | +15.349% | 2 | 392 | -63.710% |
| 2026-07-02 | 2.3700 | 2.3700 | 2.1500 | 2.1500 | -4.867% | 3 | 391 | -58.140% |
| 2026-06-30 | 2.4900 | 2.4900 | 2.2200 | 2.2600 | -2.586% | 12 | 391 | -60.177% |
| 2026-06-29 | 2.5900 | 2.6600 | 2.3200 | 2.3200 | -12.453% | 463 | 130 | -61.207% |
| 2026-06-25 | 2.4100 | 2.6500 | 2.4100 | 2.6500 | +6.000% | 2 | 130 | -66.038% |
| 2026-06-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -14.966% | 129 | 130 | -64.000% |
| 2026-06-22 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -16.000% | 1 | 130 | -69.388% |
| 2026-06-16 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +4.478% | 8 | 122 | -74.286% |
| 2026-06-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.458% | 1 | 123 | -73.134% |
| 2026-06-09 | 3.6500 | 3.6500 | 3.4700 | 3.4700 | -6.216% | 2 | 123 | -74.063% |
| 2026-06-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -17.411% | 1 | 123 | -75.676% |
| 2026-06-03 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -8.384% | 1 | 123 | -79.911% |
| 2026-05-22 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | -19.440% | 2 | 124 | -81.595% |
| 2026-05-15 | 6.3400 | 6.3400 | 5.5800 | 6.0700 | -11.387% | 4 | 124 | -85.173% |
| 2026-05-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.054% | 1 | 125 | -86.861% |
| 2026-05-11 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.337% | 1 | 124 | -87.919% |
| 2026-05-07 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +14.556% | 1 | 124 | -88.564% |
| 2026-05-06 | 6.9600 | 6.9600 | 6.8700 | 6.8700 | +10.985% | 3 | 123 | -86.900% |
| 2026-04-29 | 6.2400 | 6.2400 | 6.1900 | 6.1900 | -48.331% | 2 | 122 | -85.460% |
| 2026-04-07 | 12.2700 | 12.2700 | 11.9800 | 11.9800 | -6.406% | 3 | 122 | -92.487% |
| 2026-04-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.227% | 1 | 118 | -92.969% |
| 2026-04-01 | 13.1500 | 13.8500 | 13.1500 | 13.6500 | +8.333% | 6 | 118 | -93.407% |
| 2026-03-31 | 12.3700 | 12.6500 | 12.3700 | 12.6000 | +25.874% | 4 | 116 | -92.857% |
| 2026-03-23 | 10.1200 | 10.1200 | 10.0100 | 10.0100 | -34.058% | 4 | 112 | -91.009% |
| 2026-03-17 | 14.5900 | 15.2000 | 14.5900 | 15.1800 | -13.994% | 50 | 112 | -94.071% |
| 2026-03-13 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -19.037% | 1 | 112 | -94.901% |
| 2026-03-05 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +15.040% | 2 | 112 | -95.872% |
| 2026-03-03 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -21.042% | 1 | 112 | -95.251% |
| 2026-03-02 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +4.803% | 1 | 111 | -96.250% |
| 2026-02-27 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +0.219% | 1 | 110 | -96.070% |
| 2026-02-25 | 22.7500 | 22.8500 | 22.7500 | 22.8500 | -0.868% | 2 | 107 | -96.061% |
| 2026-02-23 | 23.0000 | 23.0500 | 23.0000 | 23.0500 | +19.927% | 2 | 107 | -96.095% |
| 2026-02-20 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +9.516% | 1 | 105 | -95.317% |
| 2026-02-19 | 18.2000 | 18.2000 | 17.5500 | 17.5500 | +6.106% | 2 | 104 | -94.872% |
| 2026-02-18 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +2.099% | 2 | 102 | -94.559% |
| 2026-02-12 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -10.989% | 8 | 104 | -94.444% |
| 2026-02-11 | 18.8000 | 18.8000 | 18.2000 | 18.2000 | -5.455% | 2 | 96 | -95.055% |
| 2026-02-09 | 18.9500 | 19.5300 | 18.7500 | 19.2500 | +7.482% | 27 | 94 | -95.325% |
| 2026-02-06 | 18.0000 | 18.2000 | 17.5800 | 17.9100 | -5.737% | 57 | 99 | -94.975% |
| 2026-02-04 | 21.2500 | 21.2500 | 18.4000 | 19.0000 | +25.000% | 18 | 84 | -95.263% |
| 2026-02-02 | 17.8000 | 17.8000 | 15.2000 | 15.2000 | -27.342% | 7 | 66 | -94.079% |
| 2026-01-30 | 24.6000 | 24.6000 | 19.2000 | 20.9200 | -22.230% | 48 | 59 | -95.698% |
| 2026-01-29 | 32.1500 | 32.1500 | 26.9000 | 26.9000 | +8.775% | 8 | 12 | -96.654% |
| 2026-01-28 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | +54.081% | 1 | 5 | -96.361% |
| 2026-01-26 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +235.073% | 1 | 4 | -94.393% |
| 2025-11-28 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +24.416% | 2 | 3 | -81.211% |
| 2025-11-17 | 4.8500 | 4.8500 | 3.8500 | 3.8500 | 0.000% | 2 | 2 | -76.623% |