GLD270617C00850000
GLD Jun 17 2027 850.00 Call
optionOPRA
InactiveOct 23, 2026
0.48USD-9.434%(-0.05)2Vol551OI
GLD270617C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 2 | 551 | 0.000% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -17.187% | 1 | 551 | -9.434% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.6100 | 0.6400 | -40.187% | 3 | 552 | -25.000% |
| 2026-09-21 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -12.295% | 2 | 550 | -55.140% |
| 2026-09-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 2 | 551 | -60.656% |
| 2026-09-14 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | +3.333% | 102 | 500 | -61.290% |
| 2026-09-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 2 | 500 | -60.000% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +13.636% | 1 | 499 | -68.000% |
| 2026-09-02 | 1.3500 | 1.4500 | 1.2200 | 1.3200 | -5.714% | 223 | 431 | -63.636% |
| 2026-08-31 | 1.5800 | 1.5800 | 1.4000 | 1.4000 | -9.677% | 33 | 424 | -65.714% |
| 2026-08-28 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | -20.918% | 2 | 422 | -69.032% |
| 2026-08-27 | 1.8400 | 1.9700 | 1.8400 | 1.9600 | +3.158% | 26 | 406 | -75.510% |
| 2026-08-26 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | +5.556% | 2 | 407 | -74.737% |
| 2026-08-21 | 2.0600 | 2.0600 | 1.8000 | 1.8000 | +16.129% | 2 | 406 | -73.333% |
| 2026-08-20 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -23.267% | 4 | 407 | -69.032% |
| 2026-08-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +55.385% | 1 | 407 | -76.238% |
| 2026-08-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 406 | -63.077% |
| 2026-08-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 1 | 405 | -65.714% |
| 2026-08-13 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +11.905% | 1 | 405 | -65.957% |
| 2026-08-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -14.865% | 1 | 405 | -61.905% |
| 2026-08-11 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +4.225% | 2 | 403 | -67.568% |
| 2026-08-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +13.600% | 1 | 402 | -66.197% |
| 2026-08-06 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | +4.167% | 4 | 401 | -61.600% |
| 2026-07-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 1 | 401 | -60.000% |
| 2026-07-22 | 1.2000 | 1.3900 | 1.0000 | 1.3500 | +3.846% | 386 | 398 | -64.444% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -12.752% | 50 | 348 | -63.077% |
| 2026-07-17 | 1.3500 | 1.4900 | 1.3500 | 1.4900 | +26.271% | 2 | 347 | -67.785% |
| 2026-07-15 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | -4.839% | 79 | 425 | -59.322% |
| 2026-07-14 | 1.3700 | 1.3700 | 0.9400 | 1.2400 | -4.615% | 84 | 368 | -61.290% |
| 2026-07-13 | 1.2000 | 1.3000 | 1.0700 | 1.3000 | +6.557% | 606 | 180 | -63.077% |
| 2026-07-10 | 1.6200 | 1.6200 | 1.2000 | 1.2200 | +5.172% | 253 | 158 | -60.656% |
| 2026-07-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +17.172% | 7 | 155 | -58.621% |
| 2026-07-08 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -32.653% | 1 | 156 | -51.515% |
| 2026-07-06 | 1.1800 | 1.4700 | 0.9200 | 1.4700 | +5.000% | 7 | 152 | -67.347% |
| 2026-07-02 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -12.500% | 2 | 150 | -65.714% |
| 2026-06-22 | 2.0200 | 2.0200 | 1.6000 | 1.6000 | -11.602% | 3 | 150 | -70.000% |
| 2026-06-16 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -13.810% | 1 | 149 | -73.481% |
| 2026-05-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -20.755% | 1 | 149 | -77.143% |
| 2026-05-19 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 1 | 149 | -81.887% |
| 2026-05-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.000% | 3 | 146 | -84.000% |
| 2026-05-04 | 2.5100 | 2.5500 | 2.5000 | 2.5000 | -44.321% | 62 | 146 | -80.800% |
| 2026-04-17 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +4.176% | 2 | 176 | -89.310% |
| 2026-04-16 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -5.482% | 1 | 178 | -88.863% |
| 2026-04-15 | 4.4900 | 4.5600 | 4.4900 | 4.5600 | -1.512% | 4 | 179 | -89.474% |
| 2026-04-14 | 4.4600 | 4.6500 | 4.4600 | 4.6300 | +2.889% | 4 | 176 | -89.633% |
| 2026-04-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 178 | -89.333% |
| 2026-04-07 | 5.8400 | 6.0200 | 5.0000 | 5.0000 | -7.063% | 3 | 177 | -90.400% |
| 2026-03-30 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +8.468% | 50 | 175 | -91.078% |
| 2026-03-26 | 4.8000 | 4.9600 | 4.8000 | 4.9600 | +9.011% | 2 | 178 | -90.323% |
| 2026-03-20 | 4.4600 | 5.3500 | 4.2000 | 4.5500 | -13.498% | 82 | 179 | -89.451% |
| 2026-03-19 | 4.7000 | 5.2600 | 4.7000 | 5.2600 | +0.574% | 2 | 178 | -90.875% |
| 2026-03-18 | 6.0000 | 6.0000 | 5.2300 | 5.2300 | -18.536% | 38 | 176 | -90.822% |
| 2026-03-17 | 6.5900 | 6.5900 | 6.4000 | 6.4200 | -4.179% | 81 | 144 | -92.523% |
| 2026-03-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 1 | 108 | -92.836% |
| 2026-03-13 | 6.7200 | 7.0000 | 6.7200 | 6.7500 | -5.063% | 23 | 108 | -92.889% |
| 2026-03-12 | 7.2500 | 7.2500 | 7.0700 | 7.1100 | -10.790% | 148 | 87 | -93.249% |
| 2026-03-11 | 8.1100 | 8.1100 | 7.3800 | 7.9700 | -13.838% | 7 | 21 | -93.977% |
| 2026-03-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.500% | 4 | 21 | -94.811% |
| 2026-02-25 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | +5.263% | 4 | 20 | -95.200% |
| 2026-02-24 | 9.2300 | 9.5000 | 9.2300 | 9.5000 | -9.524% | 2 | 20 | -94.947% |
| 2026-02-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +13.514% | 1 | 19 | -95.429% |
| 2026-02-20 | 8.8000 | 9.2500 | 8.7700 | 9.2500 | +14.057% | 36 | 20 | -94.811% |
| 2026-02-19 | 8.2400 | 8.2400 | 8.1100 | 8.1100 | +3.974% | 2 | 31 | -94.081% |
| 2026-02-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.128% | 1 | 30 | -93.846% |
| 2026-02-13 | 7.5100 | 7.8100 | 7.5100 | 7.8100 | +15.533% | 2 | 30 | -93.854% |
| 2026-02-12 | 6.7700 | 6.7700 | 6.7600 | 6.7600 | -21.578% | 2 | 30 | -92.899% |
| 2026-02-09 | 8.6100 | 8.6200 | 8.6100 | 8.6200 | +2.741% | 26 | 30 | -94.432% |
| 2026-02-06 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -1.294% | 1 | 32 | -94.279% |
| 2026-01-30 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | +6.784% | 30 | 32 | -94.353% |
| 2026-01-28 | 8.0500 | 8.0500 | 7.9600 | 7.9600 | 0.000% | 4 | 2 | -93.970% |