GLD270617C00800000
GLD Jun 17 2027 800.00 Call
optionOPRA
EODNov 3, 2026
0.54USD+8.000%(+0.04)2Vol1,335OI
GLD270617C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 2 | 1,335 | 0.000% |
| 2026-11-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 1 | 1,335 | +8.000% |
| 2026-10-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 1,334 | 0.000% |
| 2026-10-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -22.222% | 3 | 1,336 | -3.571% |
| 2026-10-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +33.333% | 6 | 1,342 | -25.000% |
| 2026-10-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -12.903% | 5 | 1,337 | 0.000% |
| 2026-10-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 10 | 1,335 | -12.903% |
| 2026-10-16 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | +2.899% | 9 | 1,336 | -23.944% |
| 2026-10-15 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 1,336 | -21.739% |
| 2026-10-14 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 5 | 1,336 | -20.588% |
| 2026-10-13 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 3 | 1,336 | -34.146% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 12 | 1,338 | -32.500% |
| 2026-10-07 | 0.9200 | 0.9300 | 0.7900 | 0.9300 | +17.722% | 8 | 1,346 | -41.935% |
| 2026-09-30 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | -15.957% | 2 | 1,346 | -31.646% |
| 2026-09-29 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | +1.075% | 2 | 1,347 | -42.553% |
| 2026-09-28 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -17.699% | 4 | 1,348 | -41.935% |
| 2026-09-23 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | -14.394% | 3 | 1,348 | -52.212% |
| 2026-09-22 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | +17.857% | 2 | 1,348 | -59.091% |
| 2026-09-17 | 1.3700 | 1.3700 | 1.1200 | 1.1200 | -27.273% | 3 | 1,351 | -51.786% |
| 2026-09-16 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 8 | 1,351 | -64.935% |
| 2026-09-15 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 0.000% | 4 | 1,352 | -62.759% |
| 2026-09-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -20.765% | 1 | 1,351 | -62.759% |
| 2026-09-08 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +3.390% | 2 | 1,353 | -70.492% |
| 2026-09-03 | 1.7100 | 1.7700 | 1.7000 | 1.7700 | +7.927% | 3 | 1,354 | -69.492% |
| 2026-09-02 | 1.5500 | 1.7600 | 1.5200 | 1.6400 | +5.806% | 120 | 1,353 | -67.073% |
| 2026-09-01 | 1.4900 | 1.7000 | 1.4600 | 1.5500 | -7.738% | 453 | 1,217 | -65.161% |
| 2026-08-31 | 1.7400 | 1.7400 | 1.6300 | 1.6800 | -9.677% | 210 | 1,028 | -67.857% |
| 2026-08-28 | 2.6000 | 2.6000 | 1.8600 | 1.8600 | -13.084% | 67 | 976 | -70.968% |
| 2026-08-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -4.036% | 1 | 976 | -74.766% |
| 2026-08-25 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | -7.083% | 5 | 981 | -75.785% |
| 2026-08-24 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | +26.316% | 2 | 982 | -77.500% |
| 2026-08-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 1 | 983 | -71.579% |
| 2026-08-17 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +14.865% | 100 | 959 | -68.235% |
| 2026-08-14 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.896% | 1 | 959 | -63.514% |
| 2026-08-12 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | -18.947% | 12 | 947 | -64.935% |
| 2026-08-11 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | +35.714% | 2 | 947 | -71.579% |
| 2026-08-06 | 1.4000 | 1.6000 | 1.4000 | 1.4000 | -2.098% | 6 | 943 | -61.429% |
| 2026-08-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +7.519% | 16 | 927 | -62.238% |
| 2026-08-04 | 1.5400 | 1.5400 | 1.3300 | 1.3300 | +2.308% | 5 | 922 | -59.398% |
| 2026-07-28 | 1.7200 | 1.7200 | 1.3000 | 1.3000 | -3.704% | 11 | 913 | -58.462% |
| 2026-07-27 | 1.3500 | 1.3500 | 1.2300 | 1.3500 | -5.594% | 10 | 915 | -60.000% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | +2.143% | 4 | 913 | -62.238% |
| 2026-07-22 | 1.3900 | 1.5700 | 1.3900 | 1.4000 | +18.644% | 58 | 901 | -61.429% |
| 2026-07-21 | 1.5000 | 1.5000 | 0.9600 | 1.1800 | -26.250% | 16 | 890 | -54.237% |
| 2026-07-20 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +19.403% | 11 | 881 | -66.250% |
| 2026-07-17 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | -0.741% | 2 | 881 | -59.701% |
| 2026-07-13 | 1.7100 | 1.7100 | 1.3500 | 1.3500 | +3.053% | 2 | 881 | -60.000% |
| 2026-07-09 | 1.0200 | 1.3900 | 1.0200 | 1.3100 | +11.966% | 4 | 878 | -58.779% |
| 2026-07-08 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | -20.408% | 2 | 878 | -53.846% |
| 2026-07-07 | 1.6800 | 1.6800 | 1.4700 | 1.4700 | +7.299% | 2 | 878 | -63.265% |
| 2026-07-06 | 1.8400 | 1.8400 | 1.3700 | 1.3700 | -28.646% | 6 | 878 | -60.584% |
| 2026-07-02 | 1.4200 | 1.9200 | 1.3500 | 1.9200 | +16.364% | 31 | 853 | -71.875% |
| 2026-07-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -9.836% | 1 | 854 | -67.273% |
| 2026-06-26 | 1.9400 | 1.9400 | 1.8300 | 1.8300 | -1.081% | 2 | 854 | -70.492% |
| 2026-06-25 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | +5.114% | 2 | 854 | -70.811% |
| 2026-06-22 | 1.9300 | 1.9300 | 1.7600 | 1.7600 | -8.333% | 3 | 852 | -69.318% |
| 2026-06-18 | 2.0900 | 2.0900 | 1.9200 | 1.9200 | -13.122% | 12 | 844 | -71.875% |
| 2026-06-16 | 2.0300 | 2.2100 | 2.0300 | 2.2100 | +20.765% | 62 | 783 | -75.566% |
| 2026-06-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -8.955% | 1 | 787 | -70.492% |
| 2026-06-11 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.515% | 4 | 787 | -73.134% |
| 2026-06-10 | 1.9300 | 1.9800 | 1.2000 | 1.9800 | -1.980% | 7 | 782 | -72.727% |
| 2026-06-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +46.377% | 2 | 784 | -73.267% |
| 2026-06-08 | 2.3000 | 2.3000 | 1.3800 | 1.3800 | -42.739% | 2 | 784 | -60.870% |
| 2026-06-05 | 3.5900 | 3.5900 | 2.0000 | 2.4100 | 0.000% | 105 | 679 | -77.593% |
| 2026-05-28 | 2.2600 | 2.4100 | 2.1900 | 2.4100 | -5.859% | 6 | 676 | -77.593% |
| 2026-05-26 | 2.8000 | 3.0400 | 2.5600 | 2.5600 | -19.243% | 5 | 672 | -78.906% |
| 2026-05-21 | 2.9000 | 3.1700 | 2.8000 | 3.1700 | -2.160% | 9 | 677 | -82.965% |
| 2026-05-19 | 3.1500 | 3.7700 | 3.1500 | 3.2400 | -1.220% | 5 | 672 | -83.333% |
| 2026-05-18 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | -14.360% | 12 | 680 | -83.537% |
| 2026-05-14 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -9.242% | 2 | 678 | -85.901% |
| 2026-05-12 | 5.5000 | 5.5000 | 4.2200 | 4.2200 | +9.610% | 4 | 680 | -87.204% |
| 2026-05-11 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +13.905% | 16 | 680 | -85.974% |
| 2026-05-08 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +1.807% | 1 | 680 | -84.024% |
| 2026-05-06 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +18.996% | 2 | 680 | -83.735% |
| 2026-05-05 | 2.9200 | 2.9500 | 2.7400 | 2.7900 | -15.710% | 8 | 682 | -80.645% |
| 2026-05-04 | 3.1500 | 3.3100 | 3.1500 | 3.3100 | +7.818% | 4 | 681 | -83.686% |
| 2026-04-29 | 2.7500 | 3.0700 | 2.4400 | 3.0700 | -8.358% | 62 | 677 | -82.410% |
| 2026-04-28 | 3.0500 | 3.3500 | 3.0500 | 3.3500 | -1.471% | 26 | 617 | -83.881% |
| 2026-04-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 4 | 594 | -84.118% |
| 2026-04-24 | 3.5000 | 4.1200 | 3.5000 | 3.9000 | -0.256% | 6 | 590 | -86.154% |
| 2026-04-23 | 4.9600 | 4.9600 | 3.6100 | 3.9100 | -11.338% | 8 | 588 | -86.189% |
| 2026-04-22 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +4.751% | 2 | 582 | -87.755% |
| 2026-04-21 | 4.5700 | 4.5700 | 4.0000 | 4.2100 | -13.196% | 8 | 574 | -87.173% |
| 2026-04-20 | 4.9200 | 5.0000 | 4.8500 | 4.8500 | -12.926% | 12 | 574 | -88.866% |
| 2026-04-17 | 5.5000 | 5.5700 | 5.5000 | 5.5700 | +1.089% | 4 | 567 | -90.305% |
| 2026-04-16 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -5.812% | 18 | 567 | -90.200% |
| 2026-04-15 | 6.6600 | 6.6700 | 5.8500 | 5.8500 | +4.651% | 7 | 549 | -90.769% |
| 2026-04-14 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +7.915% | 2 | 549 | -90.340% |
| 2026-04-13 | 4.8600 | 5.1800 | 4.8600 | 5.1800 | -0.956% | 6 | 547 | -89.575% |
| 2026-04-10 | 4.2200 | 5.8200 | 4.2200 | 5.2300 | +1.357% | 27 | 547 | -89.675% |
| 2026-04-09 | 6.3200 | 6.3200 | 5.1600 | 5.1600 | -21.221% | 14 | 533 | -89.535% |
| 2026-04-08 | 6.3700 | 6.5500 | 6.2000 | 6.5500 | +4.466% | 78 | 523 | -91.756% |
| 2026-04-07 | 6.0000 | 6.3800 | 6.0000 | 6.2700 | -2.941% | 16 | 524 | -91.388% |
| 2026-04-06 | 6.8200 | 6.8300 | 5.9300 | 6.4600 | +1.572% | 18 | 512 | -91.641% |
| 2026-04-02 | 6.8000 | 7.1000 | 6.1300 | 6.3600 | -4.072% | 174 | 336 | -91.509% |
| 2026-04-01 | 6.0500 | 7.7500 | 5.6500 | 6.6300 | +2.315% | 288 | 336 | -91.855% |
| 2026-03-31 | 6.5600 | 6.5600 | 6.4800 | 6.4800 | +2.532% | 5 | 167 | -91.667% |
| 2026-03-30 | 6.6500 | 6.6500 | 6.3100 | 6.3200 | +5.333% | 13 | 168 | -91.456% |
| 2026-03-26 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +11.524% | 21 | 160 | -91.000% |
| 2026-03-24 | 5.5300 | 5.5300 | 5.3800 | 5.3800 | -3.929% | 2 | 142 | -89.963% |
| 2026-03-23 | 4.5400 | 5.6000 | 4.5400 | 5.6000 | -1.582% | 11 | 142 | -90.357% |
| 2026-03-20 | 5.6500 | 5.8300 | 5.5500 | 5.6900 | +18.542% | 8 | 136 | -90.510% |
| 2026-03-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -35.484% | 1 | 133 | -88.750% |
| 2026-03-17 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -9.489% | 1 | 133 | -92.742% |
| 2026-03-13 | 8.6500 | 8.6500 | 8.2200 | 8.2200 | +2.750% | 21 | 134 | -93.431% |
| 2026-03-12 | 9.2100 | 9.2500 | 8.0000 | 8.0000 | -33.333% | 40 | 114 | -93.250% |
| 2026-03-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +19.880% | 1 | 88 | -95.500% |
| 2026-03-05 | 10.3200 | 10.9200 | 10.0100 | 10.0100 | +2.143% | 26 | 88 | -94.605% |
| 2026-03-03 | 10.4000 | 10.4600 | 9.8000 | 9.8000 | -17.439% | 13 | 65 | -94.490% |
| 2026-03-02 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +2.064% | 1 | 57 | -95.451% |
| 2026-02-26 | 11.3900 | 11.6300 | 11.3900 | 11.6300 | -3.083% | 2 | 57 | -95.357% |
| 2026-02-25 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | +7.817% | 2 | 57 | -95.500% |
| 2026-02-24 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -4.217% | 1 | 57 | -95.148% |
| 2026-02-23 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +24.278% | 1 | 57 | -95.353% |
| 2026-02-19 | 9.5200 | 9.5200 | 9.3500 | 9.3500 | +0.863% | 4 | 57 | -94.225% |
| 2026-02-18 | 9.2900 | 9.5300 | 9.2700 | 9.2700 | -3.135% | 4 | 55 | -94.175% |
| 2026-02-10 | 9.5500 | 9.5700 | 9.5500 | 9.5700 | -1.340% | 2 | 55 | -94.357% |
| 2026-02-05 | 8.9500 | 9.7000 | 8.9500 | 9.7000 | -3.000% | 30 | 54 | -94.433% |
| 2026-02-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -12.049% | 10 | 44 | -94.600% |
| 2026-02-03 | 10.8000 | 11.7700 | 10.8000 | 11.3700 | +32.982% | 12 | 34 | -95.251% |
| 2026-02-02 | 9.1000 | 9.1000 | 8.3900 | 8.5500 | -18.571% | 12 | 34 | -93.684% |
| 2026-01-30 | 13.4500 | 13.4500 | 10.5000 | 10.5000 | -29.054% | 4 | 23 | -94.857% |
| 2026-01-29 | 16.1500 | 16.1500 | 14.5000 | 14.8000 | +28.696% | 17 | 19 | -96.351% |
| 2026-01-28 | 10.7900 | 11.5000 | 10.7900 | 11.5000 | 0.000% | 4 | 4 | -95.304% |