GLD270617C00720000
GLD Jun 17 2027 720.00 Call
optionOPRA
EODOct 30, 2026
0.58USD-10.769%(-0.07)117Vol1,340OI
GLD270617C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 117 | 1,367 | 0.000% |
| 2026-10-28 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | -5.797% | 10 | 1,366 | -10.769% |
| 2026-10-27 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +2.985% | 3 | 1,366 | -15.942% |
| 2026-10-26 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.000% | 2 | 1,365 | -13.433% |
| 2026-10-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -18.293% | 1 | 1,365 | -13.433% |
| 2026-10-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 1 | 1,366 | -29.268% |
| 2026-10-19 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | -2.326% | 3 | 1,366 | -30.952% |
| 2026-10-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -51.685% | 2 | 1,365 | -32.558% |
| 2026-09-16 | 1.8000 | 1.8900 | 1.7800 | 1.7800 | -5.319% | 43 | 1,366 | -67.416% |
| 2026-09-15 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +1.622% | 2 | 1,366 | -69.149% |
| 2026-09-14 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -8.867% | 2 | 1,366 | -68.649% |
| 2026-09-02 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -11.354% | 1 | 1,366 | -71.429% |
| 2026-08-31 | 2.3200 | 2.3600 | 2.2900 | 2.2900 | -27.532% | 5 | 1,367 | -74.672% |
| 2026-08-27 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +0.317% | 1 | 1,367 | -81.646% |
| 2026-08-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.120% | 2 | 1,368 | -81.587% |
| 2026-08-24 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +8.852% | 1 | 1,367 | -82.530% |
| 2026-08-21 | 2.7200 | 3.0500 | 2.5700 | 3.0500 | +26.556% | 9 | 1,370 | -80.984% |
| 2026-08-20 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | +17.561% | 2 | 1,371 | -75.934% |
| 2026-08-18 | 2.1700 | 2.1900 | 2.0000 | 2.0500 | -7.658% | 90 | 1,409 | -71.707% |
| 2026-08-17 | 2.3200 | 2.3200 | 2.2200 | 2.2200 | +14.433% | 5 | 1,413 | -73.874% |
| 2026-08-14 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.000% | 1 | 1,414 | -70.103% |
| 2026-08-13 | 2.2900 | 2.2900 | 2.0000 | 2.0000 | -16.667% | 3 | 1,414 | -71.000% |
| 2026-08-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.603% | 1 | 1,414 | -75.833% |
| 2026-08-06 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +44.203% | 1 | 1,414 | -70.854% |
| 2026-08-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -13.208% | 3 | 1,414 | -57.971% |
| 2026-08-03 | 1.4800 | 1.6500 | 1.4800 | 1.5900 | +6.711% | 16 | 1,414 | -63.522% |
| 2026-07-31 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.696% | 1 | 1,415 | -61.074% |
| 2026-07-30 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +0.637% | 2 | 1,414 | -63.291% |
| 2026-07-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -1.258% | 1 | 1,414 | -63.057% |
| 2026-07-27 | 1.6400 | 1.6400 | 1.5500 | 1.5900 | -8.621% | 12 | 1,403 | -63.522% |
| 2026-07-24 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | -4.918% | 4 | 1,402 | -66.667% |
| 2026-07-22 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +30.714% | 1 | 1,403 | -68.306% |
| 2026-07-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -28.571% | 2 | 1,403 | -58.571% |
| 2026-07-06 | 1.7700 | 2.0100 | 1.6000 | 1.9600 | +7.104% | 12 | 1,396 | -70.408% |
| 2026-07-02 | 1.6800 | 1.8300 | 1.6800 | 1.8300 | -8.955% | 2 | 1,395 | -68.306% |
| 2026-07-01 | 1.9800 | 2.0400 | 1.9800 | 2.0100 | +6.915% | 3 | 1,393 | -71.144% |
| 2026-06-25 | 2.3700 | 2.3700 | 1.7800 | 1.8800 | -2.591% | 3 | 1,392 | -69.149% |
| 2026-06-24 | 2.3800 | 2.3800 | 1.9300 | 1.9300 | -12.273% | 3 | 1,392 | -69.948% |
| 2026-06-23 | 2.6500 | 3.2400 | 2.0100 | 2.2000 | -44.020% | 86 | 1,341 | -73.636% |
| 2026-06-02 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +10.704% | 50 | 1,336 | -85.242% |
| 2026-05-26 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -23.656% | 6 | 1,336 | -83.662% |
| 2026-05-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.722% | 1 | 1,336 | -87.527% |
| 2026-05-05 | 3.8400 | 3.9500 | 3.8400 | 3.9500 | -17.708% | 2 | 1,336 | -85.316% |
| 2026-05-01 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -15.789% | 2 | 1,336 | -87.917% |
| 2026-04-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -11.901% | 10 | 1,336 | -89.825% |
| 2026-04-27 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +9.661% | 20 | 1,331 | -91.036% |
| 2026-04-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 1,321 | -90.169% |
| 2026-03-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.502% | 3 | 1,321 | -90.333% |
| 2026-03-20 | 6.7200 | 6.7200 | 6.6300 | 6.6300 | -13.896% | 2 | 1,321 | -91.252% |
| 2026-03-19 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -27.290% | 117 | 1,321 | -92.468% |
| 2026-03-17 | 10.5500 | 10.5900 | 10.5500 | 10.5900 | -17.588% | 2 | 1,215 | -94.523% |
| 2026-03-12 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -9.187% | 1 | 1,215 | -95.486% |
| 2026-03-05 | 14.2000 | 14.3000 | 14.1500 | 14.1500 | -20.056% | 12 | 1,214 | -95.901% |
| 2026-02-27 | 17.4600 | 17.7000 | 17.4600 | 17.7000 | +21.233% | 8 | 1,220 | -96.723% |
| 2026-02-20 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +11.280% | 1 | 1,220 | -96.027% |
| 2026-02-19 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +7.541% | 3 | 1,221 | -95.579% |
| 2026-02-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +12.650% | 1 | 1,224 | -95.246% |
| 2026-02-17 | 10.6100 | 10.8300 | 10.6100 | 10.8300 | -19.300% | 2 | 1,225 | -94.645% |
| 2026-02-13 | 12.5000 | 13.4200 | 12.5000 | 13.4200 | +17.719% | 3 | 1,226 | -95.678% |
| 2026-02-12 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -16.849% | 2 | 1,226 | -94.912% |
| 2026-02-11 | 13.5700 | 13.7100 | 13.5700 | 13.7100 | +1.181% | 50 | 1,226 | -95.770% |
| 2026-02-06 | 14.4000 | 14.4000 | 13.4200 | 13.5500 | -10.561% | 3 | 1,226 | -95.720% |
| 2026-02-03 | 14.7000 | 15.1500 | 14.7000 | 15.1500 | +30.829% | 2 | 1,227 | -96.172% |
| 2026-02-02 | 11.7200 | 11.7200 | 11.5800 | 11.5800 | -14.159% | 2 | 1,227 | -94.991% |
| 2026-01-30 | 17.0000 | 17.0000 | 13.4900 | 13.4900 | -40.442% | 42 | 1,226 | -95.701% |
| 2026-01-29 | 23.0500 | 24.1000 | 21.0000 | 22.6500 | +42.902% | 134 | 1,249 | -97.439% |
| 2026-01-28 | 14.9500 | 15.8500 | 14.9500 | 15.8500 | +45.814% | 7 | 1,232 | -96.341% |
| 2026-01-26 | 11.2500 | 11.2500 | 10.6200 | 10.8700 | +33.211% | 1,174 | 1,233 | -94.664% |
| 2026-01-23 | 8.0400 | 8.1600 | 8.0400 | 8.1600 | +2.384% | 2 | 1,791 | -92.892% |
| 2026-01-22 | 7.5700 | 9.0000 | 7.2800 | 7.9700 | +15.007% | 67 | 1,793 | -92.723% |
| 2026-01-21 | 6.5000 | 8.7800 | 6.5000 | 6.9300 | +34.563% | 17 | 1,822 | -91.631% |
| 2026-01-14 | 5.1400 | 5.1500 | 5.1400 | 5.1500 | +5.102% | 3 | 1,822 | -88.738% |
| 2026-01-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +14.219% | 1 | 1,822 | -88.163% |
| 2026-01-09 | 4.1900 | 4.4500 | 4.1400 | 4.2900 | -0.694% | 56 | 1,822 | -86.480% |
| 2026-01-05 | 4.2500 | 4.3200 | 4.2500 | 4.3200 | +15.818% | 6 | 1,760 | -86.574% |
| 2025-12-31 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | -38.852% | 2 | 1,760 | -84.450% |
| 2025-12-24 | 4.2000 | 6.1000 | 4.2000 | 6.1000 | +39.269% | 2 | 1,760 | -90.492% |
| 2025-12-23 | 4.2900 | 4.3800 | 4.0900 | 4.3800 | +9.500% | 11 | 1,760 | -86.758% |
| 2025-12-19 | 4.1800 | 4.2000 | 4.0000 | 4.0000 | +9.589% | 1,220 | 1,759 | -85.500% |
| 2025-12-17 | 3.7900 | 3.7900 | 3.6500 | 3.6500 | +12.654% | 2 | 571 | -84.110% |
| 2025-11-28 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +14.488% | 1 | 571 | -82.099% |
| 2025-11-24 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -15.522% | 15 | 570 | -79.505% |
| 2025-11-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +35.081% | 9 | 570 | -82.687% |
| 2025-11-18 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -40.241% | 1 | 579 | -76.613% |
| 2025-11-13 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -3.488% | 2 | 578 | -86.024% |
| 2025-11-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +48.789% | 5 | 580 | -86.512% |
| 2025-11-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -6.774% | 5 | 580 | -79.931% |
| 2025-11-06 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | +2.990% | 7 | 580 | -81.290% |
| 2025-10-29 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | -10.947% | 15 | 580 | -80.731% |
| 2025-10-28 | 3.1500 | 3.3800 | 3.0900 | 3.3800 | -6.111% | 523 | 567 | -82.840% |
| 2025-10-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -25.000% | 1 | 112 | -83.889% |
| 2025-10-22 | 3.3500 | 4.8000 | 3.3500 | 4.8000 | +22.137% | 29 | 113 | -87.917% |
| 2025-10-21 | 3.8300 | 3.9300 | 3.8300 | 3.9300 | -9.862% | 27 | 122 | -85.242% |
| 2025-10-17 | 4.2500 | 4.5500 | 4.0000 | 4.3600 | +73.705% | 33 | 97 | -86.697% |
| 2025-10-13 | 2.0700 | 2.5700 | 2.0700 | 2.5100 | 0.000% | 70 | 70 | -76.892% |