GLD270617C00820000
GLD Jun 17 2027 820.00 Call
optionOPRA
EODOct 28, 2026
0.47USD-6.000%(-0.03)1Vol153OI
GLD270617C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 153 | 0.000% |
| 2026-10-27 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -69.325% | 2 | 152 | -6.000% |
| 2026-08-31 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -29.437% | 2 | 153 | -71.166% |
| 2026-08-24 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +11.058% | 1 | 153 | -79.654% |
| 2026-08-21 | 1.9700 | 2.1600 | 1.9200 | 2.0800 | +26.061% | 10 | 154 | -77.404% |
| 2026-08-20 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | +1.852% | 2 | 155 | -71.515% |
| 2026-08-17 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | +9.459% | 100 | 155 | -70.988% |
| 2026-08-11 | 1.8000 | 1.9400 | 1.4800 | 1.4800 | -4.516% | 4 | 155 | -68.243% |
| 2026-08-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +15.672% | 1 | 154 | -69.677% |
| 2026-08-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.286% | 2 | 154 | -64.925% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +29.630% | 1 | 154 | -66.429% |
| 2026-08-03 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -4.425% | 1 | 155 | -56.481% |
| 2026-07-21 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | -3.419% | 2 | 154 | -58.407% |
| 2026-07-09 | 1.5900 | 1.5900 | 1.1700 | 1.1700 | -13.333% | 2 | 153 | -59.829% |
| 2026-07-07 | 1.6300 | 1.8000 | 1.3500 | 1.3500 | -4.930% | 12 | 147 | -65.185% |
| 2026-07-06 | 1.6900 | 1.6900 | 1.4200 | 1.4200 | +6.767% | 2 | 146 | -66.901% |
| 2026-07-02 | 1.4600 | 1.4600 | 1.2200 | 1.3300 | -25.281% | 3 | 146 | -64.662% |
| 2026-06-25 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -8.247% | 1 | 145 | -73.596% |
| 2026-06-12 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -23.922% | 1 | 144 | -75.773% |
| 2026-05-26 | 2.7200 | 2.7200 | 2.5500 | 2.5500 | -21.779% | 2 | 144 | -81.569% |
| 2026-05-14 | 3.5400 | 3.5400 | 3.2600 | 3.2600 | +12.803% | 2 | 144 | -85.583% |
| 2026-05-04 | 3.0300 | 3.0400 | 2.8900 | 2.8900 | -22.933% | 198 | 144 | -83.737% |
| 2026-04-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -25.000% | 2 | 54 | -87.467% |
| 2026-04-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 2 | 54 | -90.600% |
| 2026-04-16 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -16.408% | 2 | 52 | -90.289% |
| 2026-04-06 | 5.9000 | 5.9000 | 5.7900 | 5.7900 | +19.628% | 2 | 54 | -91.883% |
| 2026-03-24 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -6.383% | 1 | 54 | -90.289% |
| 2026-03-20 | 5.2300 | 5.2800 | 5.1600 | 5.1700 | -26.143% | 80 | 53 | -90.909% |
| 2026-03-17 | 7.0400 | 7.1100 | 7.0000 | 7.0000 | -30.070% | 4 | 13 | -93.286% |
| 2026-03-10 | 10.0200 | 10.0200 | 10.0100 | 10.0100 | -0.497% | 2 | 14 | -95.305% |
| 2026-03-06 | 10.1200 | 10.1200 | 10.0600 | 10.0600 | +5.451% | 2 | 15 | -95.328% |
| 2026-03-05 | 9.5100 | 9.5400 | 9.5100 | 9.5400 | +5.648% | 2 | 15 | -95.073% |
| 2026-03-03 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -25.372% | 1 | 15 | -94.795% |
| 2026-03-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.520% | 1 | 15 | -96.116% |
| 2026-02-25 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | +3.625% | 2 | 15 | -95.785% |
| 2026-02-24 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +16.199% | 1 | 15 | -95.632% |
| 2026-02-19 | 9.1300 | 9.2600 | 9.1300 | 9.2600 | +1.870% | 2 | 15 | -94.924% |
| 2026-02-11 | 9.0400 | 9.0900 | 8.9800 | 9.0900 | -1.088% | 22 | 14 | -94.829% |
| 2026-02-06 | 9.1700 | 9.1900 | 9.1700 | 9.1900 | -16.833% | 2 | 3 | -94.886% |
| 2026-01-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 1 | 1 | -95.747% |