GLD270617C00680000
GLD Jun 17 2027 680.00 Call
optionOPRA
EODOct 30, 2026
0.76USD+1.333%(+0.01)2Vol935OI
GLD270617C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | +1.333% | 2 | 936 | 0.000% |
| 2026-10-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 1 | 935 | +1.333% |
| 2026-10-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -3.659% | 1 | 934 | -3.797% |
| 2026-10-23 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -13.684% | 1 | 934 | -7.317% |
| 2026-10-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 934 | -20.000% |
| 2026-10-20 | 0.9700 | 1.0200 | 0.9400 | 0.9500 | -7.767% | 233 | 965 | -20.000% |
| 2026-10-19 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -24.265% | 1 | 965 | -26.214% |
| 2026-10-09 | 1.1300 | 1.3600 | 1.1300 | 1.3600 | +27.103% | 33 | 935 | -44.118% |
| 2026-10-08 | 1.0500 | 1.1100 | 1.0300 | 1.0700 | -13.008% | 8 | 934 | -28.972% |
| 2026-10-02 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | +8.850% | 100 | 941 | -38.211% |
| 2026-09-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -28.481% | 3 | 941 | -32.743% |
| 2026-09-24 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | -17.277% | 196 | 745 | -51.899% |
| 2026-09-22 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.975% | 1 | 744 | -60.209% |
| 2026-09-21 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -9.050% | 1 | 743 | -62.189% |
| 2026-09-18 | 2.0800 | 2.2100 | 2.0800 | 2.2100 | -4.329% | 2 | 741 | -65.611% |
| 2026-09-17 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +7.944% | 98 | 643 | -67.100% |
| 2026-09-16 | 2.4600 | 2.4600 | 2.1400 | 2.1400 | -7.359% | 203 | 442 | -64.486% |
| 2026-09-14 | 2.4300 | 2.4300 | 2.3100 | 2.3100 | -7.968% | 60 | 502 | -67.100% |
| 2026-09-10 | 2.6100 | 2.6600 | 2.5100 | 2.5100 | -5.283% | 88 | 423 | -69.721% |
| 2026-09-09 | 2.6100 | 2.9000 | 2.6000 | 2.6500 | -1.487% | 171 | 254 | -71.321% |
| 2026-09-04 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +3.861% | 1 | 253 | -71.747% |
| 2026-09-02 | 2.5000 | 2.7000 | 2.4500 | 2.5900 | +4.016% | 4 | 253 | -70.656% |
| 2026-09-01 | 2.5000 | 2.5700 | 2.4900 | 2.4900 | -7.778% | 101 | 166 | -69.478% |
| 2026-08-31 | 3.0000 | 3.0800 | 2.7000 | 2.7000 | -15.625% | 43 | 124 | -71.852% |
| 2026-08-28 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -12.807% | 10 | 115 | -76.250% |
| 2026-08-27 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -3.675% | 1 | 115 | -79.292% |
| 2026-08-26 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -8.633% | 1 | 114 | -80.052% |
| 2026-08-21 | 4.1400 | 4.1700 | 4.1400 | 4.1700 | +80.519% | 2 | 114 | -81.775% |
| 2026-08-14 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -8.696% | 1 | 114 | -67.100% |
| 2026-08-13 | 2.4400 | 2.5300 | 2.4400 | 2.5300 | +48.824% | 3 | 112 | -69.960% |
| 2026-08-04 | 2.0700 | 2.0700 | 1.7000 | 1.7000 | -7.104% | 2 | 112 | -55.294% |
| 2026-07-31 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -0.543% | 2 | 110 | -58.470% |
| 2026-07-30 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -14.419% | 1 | 109 | -58.696% |
| 2026-07-08 | 2.3700 | 2.3700 | 2.1500 | 2.1500 | +11.399% | 2 | 109 | -64.651% |
| 2026-07-06 | 2.1800 | 2.1800 | 1.9300 | 1.9300 | -12.273% | 2 | 108 | -60.622% |
| 2026-06-29 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -11.647% | 2 | 108 | -65.455% |
| 2026-06-26 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +16.901% | 1 | 109 | -69.478% |
| 2026-06-25 | 2.4600 | 2.4800 | 2.0100 | 2.1300 | -6.579% | 82 | 100 | -64.319% |
| 2026-06-22 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -57.303% | 1 | 99 | -66.667% |
| 2026-06-04 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +14.839% | 2 | 99 | -85.768% |
| 2026-05-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -23.770% | 1 | 99 | -83.656% |
| 2026-05-12 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | +22.736% | 4 | 99 | -87.541% |
| 2026-04-29 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -35.705% | 1 | 99 | -84.708% |
| 2026-04-21 | 8.3000 | 8.3000 | 7.7300 | 7.7300 | -26.660% | 3 | 98 | -90.168% |
| 2026-04-14 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -3.744% | 1 | 98 | -92.789% |
| 2026-04-07 | 11.2600 | 11.2600 | 10.9500 | 10.9500 | -0.455% | 2 | 98 | -93.059% |
| 2026-04-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.836% | 1 | 97 | -93.091% |
| 2026-04-01 | 12.1900 | 12.2000 | 12.1900 | 12.2000 | +10.708% | 2 | 97 | -93.770% |
| 2026-03-31 | 11.2100 | 11.2100 | 11.0200 | 11.0200 | +4.753% | 4 | 95 | -93.103% |
| 2026-03-27 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +20.920% | 2 | 95 | -92.776% |
| 2026-03-20 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | -5.435% | 2 | 93 | -91.264% |
| 2026-03-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -31.343% | 10 | 93 | -91.739% |
| 2026-03-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -18.293% | 17 | 93 | -94.328% |
| 2026-03-12 | 16.4200 | 16.4200 | 16.4000 | 16.4000 | -23.721% | 2 | 110 | -95.366% |
| 2026-02-27 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +28.897% | 1 | 109 | -96.465% |
| 2026-02-19 | 16.3300 | 16.6800 | 16.3300 | 16.6800 | +18.298% | 2 | 108 | -95.444% |
| 2026-02-12 | 14.0700 | 14.1000 | 14.0700 | 14.1000 | -9.325% | 2 | 108 | -94.610% |
| 2026-02-10 | 15.8000 | 15.8000 | 15.5500 | 15.5500 | -9.959% | 2 | 108 | -95.113% |
| 2026-02-09 | 17.3100 | 17.3100 | 17.2700 | 17.2700 | +6.081% | 2 | 109 | -95.599% |
| 2026-02-06 | 16.0900 | 16.4200 | 16.0800 | 16.2800 | -37.385% | 62 | 110 | -95.332% |
| 2026-01-29 | 28.6000 | 28.6000 | 19.1000 | 26.0000 | +85.714% | 9 | 89 | -97.077% |
| 2026-01-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +35.266% | 10 | 83 | -94.571% |
| 2026-01-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +51.095% | 50 | 73 | -92.657% |
| 2026-01-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +16.894% | 1 | 73 | -88.905% |
| 2026-01-06 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -41.400% | 1 | 73 | -87.031% |
| 2025-12-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +116.450% | 1 | 72 | -92.400% |
| 2025-11-28 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +4.054% | 1 | 71 | -83.550% |
| 2025-10-21 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +34.954% | 50 | 70 | -82.883% |
| 2025-10-13 | 2.5900 | 3.3000 | 2.5900 | 3.2900 | 0.000% | 70 | 70 | -76.900% |