GLD270617C00725000
GLD Jun 17 2027 725.00 Call
optionOPRA
EODOct 28, 2026
0.63USD-5.970%(-0.04)2Vol1,025OI
GLD270617C00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 2 | 1,025 | 0.000% |
| 2026-10-26 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | -9.459% | 4 | 1,027 | -5.970% |
| 2026-10-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -14.943% | 1 | 1,027 | -14.865% |
| 2026-10-19 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 1 | 1,027 | -27.586% |
| 2026-10-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +11.765% | 1 | 1,026 | -33.684% |
| 2026-10-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 2 | 1,027 | -25.882% |
| 2026-10-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +11.364% | 1 | 1,028 | -35.714% |
| 2026-10-12 | 1.0400 | 1.0400 | 0.8800 | 0.8800 | -2.222% | 2 | 1,030 | -28.409% |
| 2026-10-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 3 | 1,033 | -30.000% |
| 2026-10-08 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | -6.316% | 2 | 1,032 | -29.213% |
| 2026-10-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -34.932% | 1 | 1,033 | -33.684% |
| 2026-09-23 | 1.5000 | 1.5100 | 1.4600 | 1.4600 | -2.667% | 8 | 1,027 | -56.849% |
| 2026-09-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.875% | 3 | 1,027 | -58.000% |
| 2026-09-16 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -1.031% | 1 | 1,026 | -67.188% |
| 2026-09-14 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -14.537% | 1 | 1,026 | -67.526% |
| 2026-09-04 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +15.816% | 1 | 1,025 | -72.247% |
| 2026-09-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -14.410% | 100 | 1,025 | -67.857% |
| 2026-08-31 | 2.1000 | 2.2900 | 2.1000 | 2.2900 | -16.727% | 2 | 1,027 | -72.489% |
| 2026-08-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.718% | 1 | 1,026 | -77.091% |
| 2026-08-26 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -2.295% | 1 | 1,025 | -78.859% |
| 2026-08-25 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | -3.175% | 9 | 1,026 | -79.344% |
| 2026-08-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +10.526% | 1 | 1,027 | -80.000% |
| 2026-08-21 | 2.6800 | 3.3500 | 2.6800 | 2.8500 | +18.257% | 418 | 952 | -77.895% |
| 2026-08-19 | 2.4000 | 2.5000 | 2.4000 | 2.4100 | +18.137% | 12 | 963 | -73.859% |
| 2026-08-18 | 2.0700 | 2.1100 | 2.0300 | 2.0400 | -4.225% | 78 | 994 | -69.118% |
| 2026-08-17 | 2.1900 | 2.2300 | 2.1300 | 2.1300 | +12.105% | 13 | 997 | -70.423% |
| 2026-08-14 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | -14.798% | 2 | 999 | -66.842% |
| 2026-08-11 | 2.3900 | 2.3900 | 2.2300 | 2.2300 | +4.695% | 3 | 1,000 | -71.749% |
| 2026-08-10 | 1.9600 | 2.1300 | 1.9600 | 2.1300 | +3.398% | 20 | 984 | -70.423% |
| 2026-08-07 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | +33.766% | 10 | 984 | -69.417% |
| 2026-08-04 | 1.6400 | 1.6500 | 1.5300 | 1.5400 | -0.645% | 10 | 981 | -59.091% |
| 2026-08-03 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -7.186% | 2 | 981 | -59.355% |
| 2026-07-31 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.000% | 1 | 982 | -62.275% |
| 2026-07-27 | 1.7400 | 1.7500 | 1.6300 | 1.6700 | -4.571% | 10 | 980 | -62.275% |
| 2026-07-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.707% | 1 | 980 | -64.000% |
| 2026-07-21 | 1.5800 | 1.6800 | 1.5800 | 1.6400 | +1.863% | 13 | 982 | -61.585% |
| 2026-07-20 | 1.5900 | 1.6100 | 1.3500 | 1.6100 | +7.333% | 3 | 981 | -60.870% |
| 2026-07-16 | 1.3800 | 1.5000 | 1.3800 | 1.5000 | +1.351% | 52 | 1,023 | -58.000% |
| 2026-07-15 | 1.5000 | 1.5000 | 1.2500 | 1.4800 | -10.303% | 40 | 1,041 | -57.432% |
| 2026-07-14 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | -4.070% | 3 | 1,038 | -61.818% |
| 2026-07-13 | 1.3600 | 1.7200 | 1.3600 | 1.7200 | +14.667% | 2 | 1,037 | -63.372% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +19.048% | 25 | 1,037 | -58.000% |
| 2026-07-09 | 1.2600 | 1.5900 | 1.2600 | 1.2600 | -17.105% | 60 | 1,046 | -50.000% |
| 2026-07-08 | 1.8800 | 1.8800 | 1.5100 | 1.5200 | -15.556% | 38 | 1,020 | -58.553% |
| 2026-07-07 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | 0.000% | 2 | 1,019 | -65.000% |
| 2026-07-06 | 1.8500 | 1.8700 | 1.8000 | 1.8000 | +13.924% | 6 | 1,019 | -65.000% |
| 2026-07-02 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -15.957% | 1 | 1,019 | -60.127% |
| 2026-07-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -2.083% | 1 | 1,020 | -66.489% |
| 2026-06-29 | 2.0100 | 2.0400 | 1.9200 | 1.9200 | -13.514% | 82 | 943 | -67.188% |
| 2026-06-25 | 3.1300 | 3.1300 | 2.2200 | 2.2200 | -0.893% | 3 | 942 | -71.622% |
| 2026-06-24 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +12.000% | 1 | 942 | -71.875% |
| 2026-06-23 | 2.6400 | 3.2300 | 2.0000 | 2.0000 | 0.000% | 87 | 895 | -68.500% |
| 2026-06-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 1 | 894 | -68.500% |
| 2026-06-08 | 2.9100 | 2.9100 | 2.5000 | 2.5000 | -20.382% | 612 | 1,152 | -74.800% |
| 2026-06-04 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +8.651% | 30 | 1,152 | -79.936% |
| 2026-05-28 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -9.688% | 10 | 1,152 | -78.201% |
| 2026-05-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -16.883% | 5 | 1,147 | -80.313% |
| 2026-05-20 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | 0.000% | 87 | 1,222 | -83.636% |
| 2026-05-19 | 4.3500 | 4.3500 | 3.8500 | 3.8500 | -19.624% | 2 | 1,221 | -83.636% |
| 2026-05-13 | 4.5000 | 4.7900 | 4.5000 | 4.7900 | +14.048% | 134 | 1,331 | -86.848% |
| 2026-05-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.709% | 1 | 1,331 | -85.000% |
| 2026-04-29 | 4.1500 | 4.2300 | 2.7300 | 4.2300 | -28.908% | 4 | 1,332 | -85.106% |
| 2026-04-22 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -20.667% | 2 | 1,334 | -89.412% |
| 2026-04-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -16.107% | 1 | 1,334 | -91.600% |
| 2026-04-08 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +0.224% | 1 | 1,334 | -92.953% |
| 2026-04-06 | 8.9500 | 8.9500 | 8.9200 | 8.9200 | -6.695% | 2 | 1,335 | -92.937% |
| 2026-04-02 | 9.3800 | 9.5600 | 9.3800 | 9.5600 | +19.500% | 2 | 1,334 | -93.410% |
| 2026-03-27 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | +6.667% | 3 | 1,334 | -92.125% |
| 2026-03-26 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -6.250% | 5 | 1,337 | -91.600% |
| 2026-03-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 1 | 1,332 | -92.125% |
| 2026-03-19 | 7.2000 | 8.4000 | 7.1600 | 7.9000 | -12.222% | 434 | 1,331 | -92.025% |
| 2026-03-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -16.667% | 70 | 997 | -93.000% |
| 2026-03-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -22.802% | 1 | 997 | -94.167% |
| 2026-03-05 | 13.9900 | 13.9900 | 13.9800 | 13.9900 | -10.493% | 5 | 998 | -95.497% |
| 2026-03-04 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +14.088% | 1 | 997 | -95.969% |
| 2026-03-03 | 13.6900 | 13.7200 | 13.6900 | 13.7000 | -20.763% | 3 | 998 | -95.401% |
| 2026-03-02 | 16.7000 | 17.2900 | 16.7000 | 17.2900 | +3.224% | 3 | 998 | -96.356% |
| 2026-02-27 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +7.166% | 1 | 1,001 | -96.239% |
| 2026-02-26 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -0.319% | 1 | 1,001 | -95.969% |
| 2026-02-24 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -2.000% | 3 | 1,001 | -95.982% |
| 2026-02-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +9.966% | 1 | 1,001 | -96.063% |
| 2026-02-20 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +39.635% | 1 | 1,002 | -95.670% |
| 2026-02-17 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -5.273% | 5 | 1,002 | -93.954% |
| 2026-02-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.918% | 1 | 1,007 | -94.273% |
| 2026-02-11 | 13.4900 | 13.4900 | 13.2400 | 13.2400 | +11.824% | 2 | 1,008 | -95.242% |
| 2026-02-10 | 12.1600 | 12.1600 | 11.8400 | 11.8400 | -19.181% | 2 | 1,009 | -94.679% |
| 2026-02-03 | 15.0000 | 15.0000 | 14.6500 | 14.6500 | +35.023% | 3 | 1,010 | -95.700% |
| 2026-02-02 | 12.6300 | 12.6300 | 10.8500 | 10.8500 | -23.213% | 36 | 1,011 | -94.194% |
| 2026-01-30 | 16.0000 | 16.5000 | 13.0000 | 14.1300 | -32.714% | 30 | 1,020 | -95.541% |
| 2026-01-29 | 20.0000 | 22.1500 | 15.6800 | 21.0000 | +24.113% | 11 | 1,031 | -97.000% |
| 2026-01-28 | 13.0000 | 16.9200 | 13.0000 | 16.9200 | +49.735% | 19 | 1,025 | -96.277% |
| 2026-01-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +6.004% | 1 | 1,016 | -94.425% |
| 2026-01-26 | 10.0000 | 11.0000 | 10.0000 | 10.6600 | +33.920% | 1,185 | 1,015 | -94.090% |
| 2026-01-23 | 8.0000 | 8.5000 | 6.7000 | 7.9600 | +2.445% | 44 | 1,765 | -92.085% |
| 2026-01-22 | 6.6000 | 7.7700 | 6.6000 | 7.7700 | +15.625% | 69 | 1,762 | -91.892% |
| 2026-01-21 | 6.5000 | 7.8000 | 6.5000 | 6.7200 | +7.520% | 301 | 1,758 | -90.625% |
| 2026-01-20 | 5.6000 | 6.3500 | 5.2100 | 6.2500 | +45.349% | 102 | 1,620 | -89.920% |
| 2026-01-16 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -14.000% | 17 | 1,572 | -85.349% |
| 2026-01-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 10 | 1,572 | -87.400% |
| 2026-01-14 | 5.4500 | 5.4500 | 5.0000 | 5.3000 | +33.166% | 9 | 1,562 | -88.113% |
| 2026-01-09 | 4.0000 | 4.3000 | 3.9700 | 3.9800 | -11.556% | 57 | 1,562 | -84.171% |
| 2026-01-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +11.111% | 7 | 1,505 | -86.000% |
| 2026-01-06 | 4.0600 | 4.2500 | 4.0500 | 4.0500 | -2.174% | 3 | 1,505 | -84.444% |
| 2026-01-05 | 4.0000 | 4.3000 | 4.0000 | 4.1400 | +15.000% | 17 | 1,501 | -84.783% |
| 2025-12-31 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | +2.857% | 11 | 1,501 | -82.500% |
| 2025-12-29 | 3.8500 | 3.9000 | 3.5000 | 3.5000 | -27.083% | 5 | 1,501 | -82.000% |
| 2025-12-26 | 4.5500 | 4.8000 | 4.5500 | 4.8000 | +7.865% | 11 | 1,499 | -86.875% |
| 2025-12-23 | 4.2000 | 4.4500 | 3.9500 | 4.4500 | +3.488% | 16 | 1,488 | -85.843% |
| 2025-12-22 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +10.825% | 11 | 1,488 | -85.349% |
| 2025-12-19 | 4.0500 | 4.0700 | 3.8800 | 3.8800 | +14.118% | 1,221 | 1,477 | -83.763% |
| 2025-12-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.325% | 100 | 498 | -81.471% |
| 2025-12-15 | 3.7500 | 3.7500 | 3.1100 | 3.1100 | -7.164% | 102 | 598 | -79.743% |
| 2025-12-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 3 | 499 | -81.194% |
| 2025-12-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +21.818% | 2 | 502 | -81.194% |
| 2025-12-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 502 | -77.091% |
| 2025-12-09 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -4.762% | 2 | 503 | -79.000% |
| 2025-12-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 12 | 502 | -80.000% |
| 2025-12-03 | 3.3900 | 3.3900 | 3.2500 | 3.2500 | -6.877% | 4 | 490 | -80.615% |
| 2025-12-02 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -7.916% | 1 | 490 | -81.948% |
| 2025-12-01 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +23.052% | 5 | 489 | -83.377% |
| 2025-11-25 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +19.380% | 1 | 489 | -79.545% |
| 2025-11-24 | 2.9400 | 2.9400 | 2.5000 | 2.5800 | -32.987% | 34 | 490 | -75.581% |
| 2025-11-21 | 2.8000 | 3.8500 | 2.6000 | 3.8500 | +28.333% | 95 | 486 | -83.636% |
| 2025-11-20 | 2.9500 | 3.0100 | 2.8300 | 3.0000 | -6.250% | 54 | 460 | -79.000% |
| 2025-11-18 | 2.8900 | 3.2000 | 2.5500 | 3.2000 | +10.727% | 23 | 444 | -80.313% |
| 2025-11-17 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -5.246% | 4 | 421 | -78.201% |
| 2025-11-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -22.785% | 2 | 425 | -79.344% |
| 2025-11-13 | 3.6500 | 3.9500 | 3.6500 | 3.9500 | -1.250% | 3 | 425 | -84.051% |
| 2025-11-12 | 3.4000 | 4.0000 | 3.4000 | 4.0000 | +15.942% | 15 | 425 | -84.250% |
| 2025-11-11 | 2.9000 | 3.4500 | 2.9000 | 3.4500 | +7.813% | 14 | 432 | -81.739% |
| 2025-11-10 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | +58.416% | 16 | 420 | -80.313% |
| 2025-11-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -21.094% | 4 | 406 | -68.812% |
| 2025-11-06 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 0.000% | 1 | 402 | -75.391% |
| 2025-11-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -6.909% | 1 | 401 | -75.391% |
| 2025-11-03 | 2.7500 | 2.7500 | 2.5700 | 2.7500 | +1.476% | 27 | 424 | -77.091% |
| 2025-10-31 | 3.3000 | 3.4500 | 2.7100 | 2.7100 | -17.879% | 27 | 424 | -76.753% |
| 2025-10-30 | 3.2500 | 3.3000 | 2.8500 | 3.3000 | -1.493% | 112 | 408 | -80.909% |
| 2025-10-29 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +18.794% | 6 | 373 | -81.194% |
| 2025-10-28 | 3.2000 | 3.4500 | 2.8200 | 2.8200 | -17.059% | 96 | 371 | -77.660% |
| 2025-10-27 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -11.458% | 39 | 303 | -81.471% |
| 2025-10-23 | 4.2000 | 4.2000 | 3.8400 | 3.8400 | +6.371% | 16 | 303 | -83.594% |
| 2025-10-22 | 3.5000 | 3.6500 | 3.0000 | 3.6100 | -11.084% | 21 | 303 | -82.548% |
| 2025-10-21 | 4.0500 | 5.0000 | 3.6700 | 4.0600 | -17.143% | 34 | 302 | -84.483% |
| 2025-10-20 | 4.8500 | 5.1500 | 4.0500 | 4.9000 | +20.988% | 252 | 284 | -87.143% |
| 2025-10-17 | 5.7000 | 5.7000 | 3.2000 | 4.0500 | -19.000% | 26 | 104 | -84.444% |
| 2025-10-16 | 3.8000 | 5.0000 | 3.7000 | 5.0000 | +29.199% | 15 | 82 | -87.400% |
| 2025-10-15 | 3.8000 | 4.0200 | 3.6200 | 3.8700 | +23.642% | 46 | 67 | -83.721% |
| 2025-10-14 | 3.0000 | 3.1300 | 3.0000 | 3.1300 | 0.000% | 41 | 41 | -79.872% |