GLD270630C00420000
GLD Jun 30 2027 420.00 Call
optionOPRA
EODNov 2, 2026
11.12USD+1.091%(+0.12)2Vol195OI
GLD270630C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.50 | 11.50 | 11.12 | 11.12 | +1.091% | 2 | 195 | 0.000% |
| 2026-10-30 | 11.00 | 11.00 | 11.00 | 11.00 | -14.795% | 1 | 194 | +1.091% |
| 2026-10-29 | 12.85 | 12.91 | 12.85 | 12.91 | +0.859% | 4 | 192 | -13.865% |
| 2026-10-26 | 12.80 | 12.85 | 12.70 | 12.80 | +2.073% | 18 | 198 | -13.125% |
| 2026-10-23 | 12.20 | 12.70 | 12.20 | 12.54 | -9.784% | 122 | 191 | -11.324% |
| 2026-10-22 | 14.00 | 14.00 | 13.90 | 13.90 | -9.740% | 3 | 192 | -20.000% |
| 2026-10-21 | 15.40 | 15.40 | 15.40 | 15.40 | -16.757% | 1 | 192 | -27.792% |
| 2026-10-16 | 18.25 | 18.50 | 18.25 | 18.50 | +1.648% | 3 | 191 | -39.892% |
| 2026-10-15 | 18.30 | 18.30 | 18.20 | 18.20 | +17.419% | 27 | 186 | -38.901% |
| 2026-10-14 | 16.00 | 16.00 | 15.50 | 15.50 | -18.421% | 9 | 181 | -28.258% |
| 2026-10-13 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1 | 180 | -41.474% |
| 2026-10-12 | 19.00 | 19.00 | 19.00 | 19.00 | +7.345% | 1 | 180 | -41.474% |
| 2026-10-08 | 17.75 | 17.75 | 17.59 | 17.70 | -4.839% | 13 | 179 | -37.175% |
| 2026-10-05 | 18.65 | 18.65 | 18.25 | 18.60 | +0.270% | 20 | 159 | -40.215% |
| 2026-10-02 | 18.55 | 18.55 | 18.55 | 18.55 | -5.405% | 1 | 158 | -40.054% |
| 2026-10-01 | 19.59 | 19.61 | 19.57 | 19.61 | +0.564% | 4 | 158 | -43.294% |
| 2026-09-30 | 19.50 | 19.50 | 19.50 | 19.50 | +0.775% | 1 | 158 | -42.974% |
| 2026-09-28 | 20.00 | 20.00 | 19.35 | 19.35 | -21.020% | 8 | 153 | -42.532% |
| 2026-09-25 | 24.50 | 24.50 | 24.50 | 24.50 | -1.922% | 1 | 152 | -54.612% |
| 2026-09-24 | 24.80 | 24.98 | 24.00 | 24.98 | -5.019% | 3 | 149 | -55.484% |
| 2026-09-23 | 26.75 | 26.75 | 26.30 | 26.30 | -11.745% | 2 | 148 | -57.719% |
| 2026-09-22 | 28.42 | 29.80 | 28.42 | 29.80 | +2.055% | 5 | 151 | -62.685% |
| 2026-09-21 | 29.00 | 29.72 | 29.00 | 29.20 | -4.042% | 14 | 157 | -61.918% |
| 2026-09-18 | 30.43 | 30.43 | 30.43 | 30.43 | -1.393% | 1 | 158 | -63.457% |
| 2026-09-17 | 30.84 | 30.86 | 30.84 | 30.86 | +15.149% | 2 | 162 | -63.966% |
| 2026-09-16 | 31.70 | 31.70 | 26.80 | 26.80 | -4.626% | 5 | 160 | -58.507% |
| 2026-09-14 | 28.00 | 28.10 | 27.85 | 28.10 | -14.719% | 4 | 158 | -60.427% |
| 2026-09-11 | 32.95 | 32.95 | 32.95 | 32.95 | +6.290% | 1 | 159 | -66.252% |
| 2026-09-10 | 32.53 | 32.53 | 31.00 | 31.00 | -8.501% | 4 | 155 | -64.129% |
| 2026-09-09 | 35.00 | 35.35 | 33.05 | 33.88 | +1.134% | 7 | 162 | -67.178% |
| 2026-09-08 | 34.38 | 34.38 | 33.50 | 33.50 | -7.331% | 16 | 150 | -66.806% |
| 2026-09-04 | 35.35 | 36.35 | 35.08 | 36.15 | -9.489% | 13 | 140 | -69.239% |
| 2026-09-03 | 37.80 | 39.94 | 37.80 | 39.94 | +21.030% | 2 | 142 | -72.158% |
| 2026-09-02 | 32.30 | 33.00 | 32.30 | 33.00 | +6.452% | 11 | 156 | -66.303% |
| 2026-09-01 | 32.02 | 32.69 | 31.00 | 31.00 | -12.701% | 37 | 167 | -64.129% |
| 2026-08-31 | 35.80 | 35.80 | 35.51 | 35.51 | -7.042% | 2 | 166 | -68.685% |
| 2026-08-28 | 43.75 | 43.75 | 38.00 | 38.20 | -18.550% | 29 | 146 | -70.890% |
| 2026-08-27 | 45.00 | 47.80 | 44.15 | 46.90 | +1.143% | 11 | 141 | -76.290% |
| 2026-08-26 | 46.80 | 47.50 | 45.75 | 46.37 | -6.794% | 27 | 156 | -76.019% |
| 2026-08-25 | 46.94 | 50.00 | 46.94 | 49.75 | +0.933% | 7 | 150 | -77.648% |
| 2026-08-24 | 50.27 | 50.27 | 49.28 | 49.29 | +4.273% | 5 | 153 | -77.440% |
| 2026-08-21 | 44.00 | 47.27 | 43.98 | 47.27 | +16.143% | 70 | 105 | -76.476% |
| 2026-08-20 | 38.00 | 42.10 | 38.00 | 40.70 | +7.105% | 21 | 88 | -72.678% |
| 2026-08-19 | 38.00 | 38.00 | 37.86 | 38.00 | +21.135% | 20 | 68 | -70.737% |
| 2026-08-18 | 34.00 | 34.00 | 31.37 | 31.37 | -9.335% | 2 | 70 | -64.552% |
| 2026-08-17 | 34.90 | 35.40 | 34.60 | 34.60 | +6.527% | 7 | 65 | -67.861% |
| 2026-08-14 | 32.48 | 32.48 | 32.48 | 32.48 | -2.987% | 10 | 55 | -65.764% |
| 2026-08-13 | 33.48 | 33.48 | 33.48 | 33.48 | -7.360% | 1 | 54 | -66.786% |
| 2026-08-12 | 36.14 | 36.14 | 36.14 | 36.14 | +10.520% | 1 | 53 | -69.231% |
| 2026-08-11 | 34.36 | 35.05 | 32.70 | 32.70 | -5.217% | 12 | 52 | -65.994% |
| 2026-08-10 | 35.00 | 35.00 | 34.50 | 34.50 | +4.863% | 25 | 27 | -67.768% |
| 2026-08-07 | 32.90 | 32.90 | 32.90 | 32.90 | +22.945% | 20 | 17 | -66.201% |
| 2026-08-06 | 26.78 | 26.79 | 26.76 | 26.76 | -4.870% | 12 | 17 | -58.445% |
| 2026-08-05 | 28.30 | 28.30 | 28.13 | 28.13 | +40.650% | 4 | 15 | -60.469% |
| 2026-08-04 | 19.80 | 20.00 | 19.80 | 20.00 | +8.696% | 4 | 15 | -44.400% |
| 2026-08-03 | 18.45 | 18.45 | 18.40 | 18.40 | -5.398% | 2 | 14 | -39.565% |
| 2026-07-31 | 19.45 | 19.45 | 19.45 | 19.45 | -7.160% | 1 | 14 | -42.828% |
| 2026-07-30 | 21.00 | 21.15 | 20.95 | 20.95 | -0.711% | 3 | 14 | -46.921% |
| 2026-07-29 | 18.53 | 21.10 | 18.53 | 21.10 | +0.957% | 2 | 14 | -47.299% |
| 2026-07-24 | 20.90 | 20.90 | 20.90 | 20.90 | +0.869% | 1 | 14 | -46.794% |
| 2026-07-23 | 21.05 | 21.05 | 20.72 | 20.72 | -1.801% | 9 | 12 | -46.332% |
| 2026-07-21 | 21.10 | 21.10 | 21.10 | 21.10 | +5.924% | 1 | 11 | -47.299% |
| 2026-07-17 | 20.15 | 20.15 | 19.92 | 19.92 | -0.100% | 7 | 4 | -44.177% |
| 2026-07-16 | 19.94 | 19.94 | 19.94 | 19.94 | -16.324% | 2 | 4 | -44.233% |
| 2026-07-14 | 23.83 | 23.83 | 23.83 | 23.83 | -6.181% | 2 | 2 | -53.336% |
| 2026-07-07 | 25.40 | 25.40 | 25.40 | 25.40 | +0.994% | 2 | 2 | -56.220% |
| 2026-07-02 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 2 | 0 | -55.785% |