GLD270917C00350000
GLD Sep 17 2027 350.00 Call
optionOPRA
EODOct 29, 2026
47.70USD-8.092%(-4.20)2Vol555OI
GLD270917C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 48.00 | 48.00 | 47.70 | 47.70 | -8.092% | 2 | 555 | 0.000% |
| 2026-10-27 | 51.90 | 51.90 | 51.90 | 51.90 | +6.462% | 2 | 553 | -8.092% |
| 2026-10-26 | 49.70 | 49.70 | 48.75 | 48.75 | -2.089% | 2 | 555 | -2.154% |
| 2026-10-22 | 50.25 | 51.45 | 49.35 | 49.79 | -11.089% | 4 | 558 | -4.198% |
| 2026-10-21 | 56.00 | 56.00 | 56.00 | 56.00 | 0.000% | 2 | 560 | -14.821% |
| 2026-10-20 | 57.05 | 57.05 | 56.00 | 56.00 | -4.924% | 106 | 493 | -14.821% |
| 2026-10-19 | 58.90 | 58.90 | 58.90 | 58.90 | +6.126% | 1 | 494 | -19.015% |
| 2026-10-14 | 55.05 | 55.50 | 53.50 | 55.50 | -8.416% | 5 | 492 | -14.054% |
| 2026-10-12 | 60.75 | 60.75 | 60.60 | 60.60 | -2.682% | 71 | 453 | -21.287% |
| 2026-10-09 | 62.00 | 62.27 | 62.00 | 62.27 | +9.150% | 3 | 456 | -23.398% |
| 2026-10-08 | 57.05 | 57.05 | 57.05 | 57.05 | -7.085% | 40 | 496 | -16.389% |
| 2026-10-06 | 60.53 | 62.00 | 60.53 | 61.40 | +4.511% | 6 | 495 | -22.313% |
| 2026-10-05 | 59.90 | 59.90 | 58.75 | 58.75 | -0.474% | 5 | 490 | -18.809% |
| 2026-10-02 | 62.60 | 62.60 | 58.80 | 59.03 | -3.640% | 7 | 488 | -19.194% |
| 2026-10-01 | 61.26 | 61.26 | 61.26 | 61.26 | +0.426% | 1 | 488 | -22.135% |
| 2026-09-30 | 63.50 | 63.50 | 61.00 | 61.00 | -2.055% | 4 | 491 | -21.803% |
| 2026-09-29 | 61.50 | 62.28 | 61.00 | 62.28 | +4.901% | 42 | 450 | -23.410% |
| 2026-09-28 | 60.50 | 61.60 | 59.15 | 59.37 | -16.639% | 171 | 300 | -19.656% |
| 2026-09-25 | 71.30 | 71.30 | 71.22 | 71.22 | +2.328% | 2 | 298 | -33.024% |
| 2026-09-24 | 68.46 | 69.60 | 68.46 | 69.60 | -2.739% | 2 | 304 | -31.466% |
| 2026-09-23 | 71.48 | 72.00 | 71.10 | 71.56 | -7.665% | 205 | 166 | -33.343% |
| 2026-09-22 | 74.95 | 77.50 | 74.95 | 77.50 | +1.307% | 2 | 164 | -38.452% |
| 2026-09-21 | 76.05 | 76.50 | 76.05 | 76.50 | -1.290% | 2 | 165 | -37.647% |
| 2026-09-18 | 78.04 | 78.04 | 77.50 | 77.50 | +6.897% | 4 | 162 | -38.452% |
| 2026-09-15 | 72.50 | 72.50 | 72.50 | 72.50 | -0.630% | 1 | 162 | -34.207% |
| 2026-09-14 | 72.96 | 72.96 | 72.96 | 72.96 | -6.317% | 2 | 160 | -34.622% |
| 2026-09-11 | 81.30 | 81.30 | 77.88 | 77.88 | +1.143% | 3 | 158 | -38.752% |
| 2026-09-10 | 78.80 | 78.80 | 77.00 | 77.00 | -3.750% | 2 | 156 | -38.052% |
| 2026-09-09 | 83.00 | 83.00 | 80.00 | 80.00 | +0.503% | 3 | 156 | -40.375% |
| 2026-09-08 | 80.00 | 81.00 | 79.60 | 79.60 | -5.553% | 3 | 155 | -40.075% |
| 2026-09-04 | 84.28 | 84.28 | 84.28 | 84.28 | -4.423% | 1 | 154 | -43.403% |
| 2026-09-03 | 89.50 | 89.50 | 88.18 | 88.18 | +11.479% | 2 | 153 | -45.906% |
| 2026-09-02 | 81.65 | 81.65 | 79.10 | 79.10 | +0.406% | 5 | 149 | -39.697% |
| 2026-09-01 | 78.00 | 78.78 | 78.00 | 78.78 | -6.214% | 6 | 145 | -39.452% |
| 2026-08-31 | 82.90 | 84.00 | 82.90 | 84.00 | -4.956% | 24 | 145 | -43.214% |
| 2026-08-28 | 90.00 | 90.00 | 88.38 | 88.38 | -7.329% | 2 | 146 | -46.029% |
| 2026-08-27 | 95.37 | 95.37 | 95.37 | 95.37 | -5.057% | 1 | 146 | -49.984% |
| 2026-08-26 | 100.45 | 100.45 | 100.45 | 100.45 | -2.143% | 1 | 148 | -52.514% |
| 2026-08-25 | 102.65 | 102.65 | 102.65 | 102.65 | +1.433% | 1 | 148 | -53.531% |
| 2026-08-24 | 103.08 | 103.08 | 101.20 | 101.20 | +1.913% | 2 | 148 | -52.866% |
| 2026-08-21 | 96.10 | 99.30 | 95.90 | 99.30 | +10.950% | 8 | 146 | -51.964% |
| 2026-08-19 | 86.24 | 89.50 | 86.24 | 89.50 | +7.443% | 28 | 129 | -46.704% |
| 2026-08-17 | 80.50 | 83.85 | 80.50 | 83.30 | +3.930% | 10 | 133 | -42.737% |
| 2026-08-14 | 80.15 | 80.15 | 80.15 | 80.15 | +3.193% | 2 | 136 | -40.487% |
| 2026-08-13 | 80.70 | 80.70 | 77.67 | 77.67 | -5.396% | 4 | 134 | -38.586% |
| 2026-08-12 | 85.05 | 85.05 | 82.10 | 82.10 | +1.358% | 2 | 143 | -41.900% |
| 2026-08-11 | 81.45 | 81.45 | 81.00 | 81.00 | +1.313% | 2 | 144 | -41.111% |
| 2026-08-10 | 78.20 | 79.95 | 78.20 | 79.95 | +5.824% | 3 | 142 | -40.338% |
| 2026-08-07 | 78.30 | 79.65 | 75.55 | 75.55 | +7.042% | 128 | 203 | -36.863% |
| 2026-08-06 | 70.79 | 70.79 | 70.00 | 70.58 | -0.829% | 8 | 205 | -32.417% |
| 2026-08-05 | 66.55 | 71.90 | 66.55 | 71.17 | +22.707% | 220 | 193 | -32.977% |
| 2026-08-04 | 58.46 | 58.46 | 58.00 | 58.00 | +3.794% | 6 | 187 | -17.759% |
| 2026-08-03 | 55.88 | 55.88 | 55.88 | 55.88 | -8.077% | 1 | 187 | -14.639% |
| 2026-07-30 | 60.67 | 60.79 | 60.67 | 60.79 | +3.508% | 2 | 187 | -21.533% |
| 2026-07-29 | 54.91 | 60.80 | 54.91 | 58.73 | +4.763% | 22 | 166 | -18.781% |
| 2026-07-28 | 56.05 | 57.30 | 55.90 | 56.06 | -5.845% | 21 | 158 | -14.913% |
| 2026-07-27 | 59.26 | 59.54 | 59.26 | 59.54 | +0.659% | 2 | 157 | -19.886% |
| 2026-07-24 | 59.30 | 59.58 | 59.15 | 59.15 | -9.349% | 135 | 26 | -19.358% |
| 2026-07-22 | 65.25 | 65.25 | 65.25 | 65.25 | +7.143% | 1 | 25 | -26.897% |
| 2026-07-21 | 60.90 | 60.90 | 60.90 | 60.90 | +8.750% | 1 | 25 | -21.675% |
| 2026-07-20 | 56.00 | 56.00 | 56.00 | 56.00 | +1.818% | 3 | 22 | -14.821% |
| 2026-07-16 | 55.00 | 55.00 | 55.00 | 55.00 | -5.450% | 1 | 21 | -13.273% |
| 2026-07-15 | 58.18 | 58.24 | 57.93 | 58.17 | +0.276% | 4 | 19 | -17.999% |
| 2026-07-13 | 57.94 | 58.30 | 57.89 | 58.01 | -7.730% | 14 | 16 | -17.773% |
| 2026-07-10 | 62.87 | 62.87 | 62.87 | 62.87 | +3.049% | 1 | 15 | -24.129% |
| 2026-07-08 | 61.09 | 61.09 | 61.01 | 61.01 | -7.561% | 2 | 15 | -21.816% |
| 2026-07-02 | 66.00 | 66.00 | 66.00 | 66.00 | +6.024% | 1 | 14 | -27.727% |
| 2026-07-01 | 63.50 | 63.50 | 62.00 | 62.25 | +10.177% | 4 | 17 | -23.373% |
| 2026-06-29 | 56.50 | 56.50 | 56.50 | 56.50 | -10.389% | 5 | 12 | -15.575% |
| 2026-06-26 | 61.75 | 63.05 | 61.75 | 63.05 | +5.329% | 6 | 7 | -24.346% |
| 2026-06-25 | 58.73 | 59.86 | 58.37 | 59.86 | +7.046% | 4 | 5 | -20.314% |
| 2026-06-24 | 55.92 | 55.92 | 55.92 | 55.92 | -13.930% | 1 | 4 | -14.700% |
| 2026-06-23 | 64.97 | 64.97 | 64.97 | 64.97 | -7.450% | 1 | 4 | -26.581% |
| 2026-06-22 | 70.20 | 70.20 | 70.20 | 70.20 | +0.357% | 1 | 3 | -32.051% |
| 2026-06-10 | 69.95 | 69.95 | 69.95 | 69.95 | -8.562% | 1 | 2 | -31.808% |
| 2026-06-09 | 76.50 | 76.50 | 76.50 | 76.50 | -14.190% | 1 | 1 | -37.647% |
| 2026-06-05 | 89.15 | 89.15 | 89.15 | 89.15 | 0.000% | 1 | 0 | -46.495% |