GLD270617C00770000
GLD Jun 17 2027 770.00 Call
optionOPRA
EODOct 28, 2026
0.54USD-5.263%(-0.03)2Vol80OI
GLD270617C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 2 | 80 | 0.000% |
| 2026-10-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 1 | 81 | -5.263% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -19.753% | 2 | 81 | -16.923% |
| 2026-10-08 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | -11.957% | 5 | 78 | -33.333% |
| 2026-10-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +9.524% | 1 | 78 | -41.304% |
| 2026-10-06 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | +12.000% | 6 | 79 | -35.714% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -57.386% | 2 | 79 | -28.000% |
| 2026-09-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -31.518% | 1 | 79 | -69.318% |
| 2026-08-25 | 2.5900 | 2.5900 | 2.5700 | 2.5700 | -2.652% | 2 | 81 | -78.988% |
| 2026-08-21 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +37.500% | 1 | 81 | -79.545% |
| 2026-08-20 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | +14.286% | 3 | 82 | -71.875% |
| 2026-08-13 | 2.0000 | 2.0000 | 1.6800 | 1.6800 | -6.145% | 2 | 83 | -67.857% |
| 2026-08-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +46.721% | 1 | 84 | -69.832% |
| 2026-08-03 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | +6.087% | 3 | 82 | -55.738% |
| 2026-07-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 2 | 80 | -53.043% |
| 2026-07-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 2 | 81 | -55.000% |
| 2026-07-13 | 1.3500 | 1.4000 | 1.3400 | 1.4000 | -4.762% | 9 | 81 | -61.429% |
| 2026-07-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +0.685% | 1 | 83 | -63.265% |
| 2026-07-08 | 1.5300 | 1.5500 | 1.4600 | 1.4600 | +11.450% | 7 | 76 | -63.014% |
| 2026-07-06 | 1.6800 | 1.6800 | 1.3100 | 1.3100 | -32.821% | 2 | 77 | -58.779% |
| 2026-06-29 | 1.9100 | 1.9500 | 1.3500 | 1.9500 | +44.444% | 14 | 82 | -72.308% |
| 2026-06-25 | 1.8500 | 1.8500 | 1.3500 | 1.3500 | -54.082% | 2 | 83 | -60.000% |
| 2026-06-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +5.755% | 1 | 83 | -81.633% |
| 2026-05-28 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.714% | 1 | 82 | -80.576% |
| 2026-05-27 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | -22.222% | 4 | 80 | -80.714% |
| 2026-05-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.439% | 10 | 80 | -85.000% |
| 2026-05-14 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | -9.337% | 2 | 80 | -85.366% |
| 2026-05-07 | 4.2100 | 4.2100 | 4.0700 | 4.0700 | +20.772% | 2 | 80 | -86.732% |
| 2026-04-29 | 3.4600 | 3.4600 | 3.3700 | 3.3700 | -13.144% | 2 | 81 | -83.976% |
| 2026-04-23 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -52.099% | 1 | 80 | -86.082% |
| 2026-04-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +23.853% | 1 | 79 | -93.333% |
| 2026-04-14 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -7.757% | 1 | 79 | -91.743% |
| 2026-04-07 | 7.0700 | 7.1100 | 6.9900 | 7.0900 | +2.457% | 70 | 78 | -92.384% |
| 2026-03-25 | 6.8200 | 6.9200 | 6.8200 | 6.9200 | -22.595% | 2 | 43 | -92.197% |
| 2026-03-17 | 9.1900 | 9.2000 | 8.7700 | 8.9400 | +5.176% | 82 | 44 | -93.960% |
| 2026-03-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -30.838% | 2 | 5 | -93.647% |
| 2026-03-09 | 12.3000 | 12.3000 | 12.2900 | 12.2900 | -11.836% | 2 | 5 | -95.606% |
| 2026-03-02 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -2.381% | 2 | 5 | -96.126% |
| 2026-02-23 | 14.2200 | 14.2800 | 14.2200 | 14.2800 | +32.222% | 2 | 3 | -96.218% |
| 2026-02-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -13.600% | 1 | 2 | -95.000% |
| 2026-02-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +33.690% | 2 | 1 | -95.680% |
| 2026-02-02 | 10.3500 | 10.3500 | 9.3500 | 9.3500 | -27.519% | 7 | 3 | -94.225% |
| 2026-01-30 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -13.712% | 1 | 5 | -95.814% |
| 2026-01-29 | 15.7500 | 15.7500 | 13.9000 | 14.9500 | 0.000% | 4 | 4 | -96.388% |