GLD270630C00400000
GLD Jun 30 2027 400.00 Call
optionOPRA
EODNov 3, 2026
15.40USD-3.084%(-0.49)18Vol1,425OI
GLD270630C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.85 | 15.87 | 15.35 | 15.40 | -3.084% | 18 | 1,430 | 0.000% |
| 2026-11-02 | 15.75 | 16.58 | 15.75 | 15.89 | +11.119% | 27 | 1,431 | -3.084% |
| 2026-10-30 | 16.38 | 16.38 | 14.30 | 14.30 | -21.212% | 67 | 1,430 | +7.692% |
| 2026-10-29 | 18.60 | 18.60 | 17.90 | 18.15 | -6.971% | 5 | 1,426 | -15.152% |
| 2026-10-28 | 18.77 | 19.51 | 18.77 | 19.51 | -2.009% | 44 | 1,382 | -21.066% |
| 2026-10-27 | 19.00 | 20.00 | 19.00 | 19.91 | +10.305% | 28 | 1,358 | -22.652% |
| 2026-10-26 | 18.27 | 18.27 | 18.05 | 18.05 | -0.824% | 7 | 1,356 | -14.681% |
| 2026-10-23 | 18.65 | 18.70 | 18.18 | 18.20 | -3.856% | 35 | 1,358 | -15.385% |
| 2026-10-22 | 19.70 | 20.10 | 18.93 | 18.93 | -15.491% | 7 | 1,355 | -18.648% |
| 2026-10-21 | 22.40 | 22.40 | 22.40 | 22.40 | -0.885% | 6 | 1,356 | -31.250% |
| 2026-10-20 | 22.46 | 22.60 | 22.46 | 22.60 | -4.842% | 2 | 1,355 | -31.858% |
| 2026-10-19 | 24.20 | 24.20 | 23.75 | 23.75 | -5.190% | 21 | 1,336 | -35.158% |
| 2026-10-16 | 26.50 | 26.50 | 25.00 | 25.05 | -2.907% | 5 | 1,335 | -38.523% |
| 2026-10-15 | 25.15 | 25.80 | 24.50 | 25.80 | +17.808% | 14 | 1,327 | -40.310% |
| 2026-10-14 | 23.05 | 23.05 | 21.90 | 21.90 | -14.118% | 13 | 1,321 | -29.680% |
| 2026-10-13 | 26.15 | 26.15 | 24.73 | 25.50 | -2.486% | 62 | 1,289 | -39.608% |
| 2026-10-12 | 26.35 | 26.35 | 26.15 | 26.15 | -5.425% | 4 | 1,287 | -41.109% |
| 2026-10-09 | 27.10 | 27.79 | 27.00 | 27.65 | +14.826% | 12 | 1,285 | -44.304% |
| 2026-10-08 | 24.90 | 24.90 | 24.00 | 24.08 | +0.208% | 19 | 1,278 | -36.047% |
| 2026-10-07 | 23.30 | 24.15 | 23.25 | 24.03 | -8.805% | 26 | 1,279 | -35.913% |
| 2026-10-06 | 26.15 | 26.35 | 25.90 | 26.35 | +4.980% | 7 | 1,276 | -41.556% |
| 2026-10-05 | 25.10 | 25.10 | 25.10 | 25.10 | -1.761% | 1 | 1,275 | -38.645% |
| 2026-10-02 | 28.10 | 28.10 | 25.55 | 25.55 | -7.091% | 4 | 1,278 | -39.726% |
| 2026-10-01 | 27.25 | 27.50 | 27.25 | 27.50 | +3.383% | 5 | 1,278 | -44.000% |
| 2026-09-30 | 27.60 | 27.60 | 26.60 | 26.60 | -4.659% | 21 | 1,298 | -42.105% |
| 2026-09-29 | 27.35 | 27.90 | 27.15 | 27.90 | +7.308% | 13 | 1,307 | -44.803% |
| 2026-09-28 | 28.15 | 28.15 | 25.81 | 26.00 | -22.963% | 72 | 1,262 | -40.769% |
| 2026-09-25 | 32.80 | 34.15 | 32.80 | 33.75 | +1.351% | 26 | 1,261 | -54.370% |
| 2026-09-24 | 32.70 | 33.38 | 32.20 | 33.30 | -2.632% | 1,013 | 258 | -53.754% |
| 2026-09-23 | 35.87 | 35.90 | 34.20 | 34.20 | -13.505% | 17 | 259 | -54.971% |
| 2026-09-22 | 37.40 | 40.05 | 37.22 | 39.54 | +1.645% | 21 | 260 | -61.052% |
| 2026-09-21 | 37.60 | 39.00 | 37.60 | 38.90 | -6.265% | 64 | 268 | -60.411% |
| 2026-09-18 | 40.12 | 41.70 | 39.77 | 41.50 | +0.145% | 12 | 270 | -62.892% |
| 2026-09-17 | 41.42 | 41.44 | 41.15 | 41.44 | +13.379% | 11 | 259 | -62.838% |
| 2026-09-16 | 40.65 | 40.65 | 35.50 | 36.55 | -3.816% | 11 | 255 | -57.866% |
| 2026-09-15 | 37.85 | 38.07 | 37.35 | 38.00 | 0.000% | 15 | 251 | -59.474% |
| 2026-09-14 | 36.35 | 38.00 | 36.03 | 38.00 | -8.720% | 10 | 244 | -59.474% |
| 2026-09-11 | 42.03 | 42.03 | 41.63 | 41.63 | +4.861% | 2 | 243 | -63.007% |
| 2026-09-10 | 39.95 | 39.95 | 39.70 | 39.70 | -12.149% | 3 | 240 | -61.209% |
| 2026-09-09 | 45.20 | 45.20 | 45.19 | 45.19 | +9.684% | 4 | 237 | -65.922% |
| 2026-09-08 | 43.33 | 43.35 | 41.20 | 41.20 | -8.097% | 4 | 234 | -62.621% |
| 2026-09-04 | 44.70 | 46.46 | 44.00 | 44.83 | -6.895% | 18 | 227 | -65.648% |
| 2026-09-03 | 48.00 | 48.15 | 47.85 | 48.15 | +15.247% | 4 | 226 | -68.017% |
| 2026-09-02 | 41.50 | 41.78 | 41.50 | 41.78 | +5.772% | 11 | 215 | -63.140% |
| 2026-09-01 | 40.97 | 41.48 | 39.50 | 39.50 | -13.377% | 19 | 207 | -61.013% |
| 2026-08-31 | 47.85 | 47.85 | 45.13 | 45.60 | -5.785% | 20 | 190 | -66.228% |
| 2026-08-28 | 55.00 | 55.29 | 48.40 | 48.40 | -15.972% | 24 | 178 | -68.182% |
| 2026-08-27 | 57.60 | 57.60 | 57.60 | 57.60 | 0.000% | 1 | 177 | -73.264% |
| 2026-08-26 | 58.38 | 58.38 | 55.45 | 57.60 | -6.871% | 8 | 183 | -73.264% |
| 2026-08-25 | 58.45 | 61.85 | 58.45 | 61.85 | -1.981% | 5 | 181 | -75.101% |
| 2026-08-24 | 62.06 | 63.10 | 61.60 | 63.10 | +7.404% | 16 | 187 | -75.594% |
| 2026-08-21 | 56.65 | 59.00 | 56.00 | 58.75 | +13.658% | 20 | 194 | -73.787% |
| 2026-08-20 | 50.15 | 52.50 | 50.15 | 51.69 | +3.483% | 7 | 192 | -70.207% |
| 2026-08-19 | 46.05 | 49.95 | 46.05 | 49.95 | +21.918% | 13 | 195 | -69.169% |
| 2026-08-18 | 42.38 | 42.38 | 40.97 | 40.97 | -7.870% | 4 | 193 | -62.412% |
| 2026-08-17 | 43.50 | 45.15 | 43.50 | 44.47 | +5.755% | 19 | 190 | -65.370% |
| 2026-08-14 | 42.50 | 43.17 | 41.92 | 42.05 | +2.561% | 32 | 183 | -63.377% |
| 2026-08-13 | 42.00 | 42.68 | 41.00 | 41.00 | -9.692% | 6 | 181 | -62.439% |
| 2026-08-12 | 45.65 | 46.29 | 45.40 | 45.40 | +4.128% | 16 | 171 | -66.079% |
| 2026-08-11 | 44.65 | 44.65 | 42.99 | 43.60 | -1.846% | 12 | 166 | -64.679% |
| 2026-08-10 | 39.54 | 44.42 | 39.54 | 44.42 | +9.328% | 13 | 159 | -65.331% |
| 2026-08-07 | 40.60 | 42.10 | 40.60 | 40.63 | +13.650% | 13 | 159 | -62.097% |
| 2026-08-06 | 35.73 | 37.25 | 34.59 | 35.75 | -1.920% | 41 | 151 | -56.923% |
| 2026-08-05 | 34.65 | 36.50 | 34.60 | 36.45 | +32.257% | 18 | 150 | -57.750% |
| 2026-08-04 | 26.62 | 27.56 | 26.62 | 27.56 | +7.867% | 3 | 147 | -44.122% |
| 2026-08-03 | 24.99 | 25.55 | 24.73 | 25.55 | -1.161% | 18 | 137 | -39.726% |
| 2026-07-31 | 25.85 | 25.85 | 25.83 | 25.85 | -9.584% | 18 | 119 | -40.426% |
| 2026-07-30 | 28.59 | 28.59 | 28.59 | 28.59 | +10.600% | 1 | 120 | -46.135% |
| 2026-07-28 | 25.14 | 25.85 | 25.14 | 25.85 | -7.580% | 2 | 118 | -40.426% |
| 2026-07-27 | 27.97 | 27.97 | 27.97 | 27.97 | +0.072% | 1 | 118 | -44.941% |
| 2026-07-24 | 28.24 | 28.24 | 27.95 | 27.95 | +0.251% | 16 | 117 | -44.902% |
| 2026-07-23 | 27.66 | 27.89 | 27.66 | 27.88 | -10.784% | 20 | 123 | -44.763% |
| 2026-07-22 | 32.35 | 32.35 | 31.15 | 31.25 | +7.021% | 305 | 33 | -50.720% |
| 2026-07-21 | 29.20 | 29.20 | 29.20 | 29.20 | +8.349% | 5 | 28 | -47.260% |
| 2026-07-20 | 26.95 | 26.95 | 26.95 | 26.95 | +2.471% | 1 | 27 | -42.857% |
| 2026-07-17 | 26.60 | 26.60 | 26.30 | 26.30 | -0.341% | 2 | 25 | -41.445% |
| 2026-07-16 | 26.39 | 26.39 | 26.39 | 26.39 | -12.209% | 1 | 24 | -41.645% |
| 2026-07-14 | 30.07 | 30.07 | 30.06 | 30.06 | +10.393% | 2 | 24 | -48.769% |
| 2026-07-13 | 27.23 | 27.23 | 27.23 | 27.23 | -14.906% | 2 | 22 | -43.445% |
| 2026-07-09 | 31.98 | 32.00 | 31.98 | 32.00 | -5.605% | 2 | 20 | -51.875% |
| 2026-07-07 | 34.35 | 34.35 | 33.77 | 33.90 | +0.803% | 12 | 14 | -54.572% |
| 2026-07-06 | 33.20 | 33.63 | 33.20 | 33.63 | +2.530% | 18 | 8 | -54.208% |
| 2026-07-02 | 33.28 | 33.28 | 31.78 | 32.80 | 0.000% | 10 | 0 | -53.049% |