GLD270917C00370000
GLD Sep 17 2027 370.00 Call
optionOPRA
EODNov 3, 2026
33.33USD-1.971%(-0.67)1Vol147OI
GLD270917C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 33.33 | 33.33 | 33.33 | 33.33 | -1.971% | 1 | 146 | 0.000% |
| 2026-11-02 | 34.00 | 34.55 | 34.00 | 34.00 | +9.677% | 8 | 143 | -1.971% |
| 2026-10-30 | 31.60 | 31.60 | 31.00 | 31.00 | -22.981% | 4 | 142 | +7.516% |
| 2026-10-28 | 39.00 | 40.25 | 39.00 | 40.25 | +1.131% | 3 | 143 | -17.193% |
| 2026-10-27 | 39.76 | 40.18 | 39.76 | 39.80 | +7.684% | 3 | 143 | -16.256% |
| 2026-10-23 | 37.13 | 37.13 | 35.75 | 36.96 | -4.865% | 14 | 132 | -9.821% |
| 2026-10-22 | 40.38 | 40.38 | 38.85 | 38.85 | -13.320% | 904 | 79 | -14.208% |
| 2026-10-21 | 44.44 | 44.84 | 44.44 | 44.82 | -0.400% | 7 | 72 | -25.636% |
| 2026-10-20 | 45.00 | 45.00 | 45.00 | 45.00 | -6.250% | 2 | 72 | -25.933% |
| 2026-10-16 | 48.00 | 48.00 | 48.00 | 48.00 | -3.942% | 1 | 72 | -30.563% |
| 2026-10-09 | 49.97 | 49.97 | 49.97 | 49.97 | +9.945% | 1 | 72 | -33.300% |
| 2026-10-08 | 45.45 | 45.45 | 45.45 | 45.45 | +1.678% | 1 | 72 | -26.667% |
| 2026-10-07 | 44.50 | 44.78 | 44.50 | 44.70 | -6.348% | 4 | 72 | -25.436% |
| 2026-10-06 | 47.36 | 47.73 | 47.36 | 47.73 | +1.813% | 2 | 72 | -30.170% |
| 2026-10-05 | 46.90 | 46.90 | 46.88 | 46.88 | -1.719% | 2 | 72 | -28.904% |
| 2026-09-30 | 50.64 | 50.64 | 47.70 | 47.70 | -4.409% | 3 | 71 | -30.126% |
| 2026-09-29 | 49.90 | 49.90 | 49.90 | 49.90 | +4.503% | 2 | 71 | -33.206% |
| 2026-09-28 | 48.40 | 48.40 | 47.75 | 47.75 | -14.427% | 2 | 71 | -30.199% |
| 2026-09-25 | 55.80 | 55.80 | 55.80 | 55.80 | -3.577% | 1 | 72 | -40.269% |
| 2026-09-23 | 57.87 | 57.87 | 57.87 | 57.87 | -8.070% | 1 | 71 | -42.405% |
| 2026-09-22 | 62.80 | 62.95 | 62.80 | 62.95 | +0.479% | 2 | 71 | -47.053% |
| 2026-09-21 | 62.81 | 62.88 | 62.65 | 62.65 | -5.789% | 5 | 67 | -46.800% |
| 2026-09-18 | 65.40 | 66.50 | 65.40 | 66.50 | +11.241% | 2 | 67 | -49.880% |
| 2026-09-16 | 59.78 | 59.78 | 59.78 | 59.78 | -3.033% | 2 | 67 | -44.246% |
| 2026-09-14 | 59.00 | 61.65 | 59.00 | 61.65 | -3.370% | 4 | 65 | -45.937% |
| 2026-09-10 | 63.80 | 63.80 | 63.80 | 63.80 | -12.302% | 2 | 65 | -47.759% |
| 2026-09-03 | 74.40 | 74.40 | 72.75 | 72.75 | +3.706% | 3 | 65 | -54.186% |
| 2026-08-31 | 70.00 | 70.23 | 70.00 | 70.15 | -16.756% | 3 | 63 | -52.488% |
| 2026-08-28 | 84.27 | 84.27 | 84.27 | 84.27 | -0.508% | 1 | 63 | -60.449% |
| 2026-08-26 | 84.70 | 84.70 | 84.70 | 84.70 | -3.520% | 1 | 62 | -60.649% |
| 2026-08-25 | 86.81 | 87.79 | 86.81 | 87.79 | -0.046% | 2 | 60 | -62.034% |
| 2026-08-24 | 88.50 | 88.71 | 87.83 | 87.83 | +4.959% | 6 | 59 | -62.052% |
| 2026-08-21 | 84.52 | 84.52 | 83.68 | 83.68 | +14.379% | 4 | 63 | -60.170% |
| 2026-08-20 | 73.16 | 73.16 | 73.16 | 73.16 | +8.562% | 1 | 64 | -54.442% |
| 2026-08-18 | 67.39 | 67.39 | 67.39 | 67.39 | -0.502% | 2 | 62 | -50.542% |
| 2026-08-17 | 66.42 | 71.20 | 66.42 | 67.73 | +1.620% | 5 | 58 | -50.790% |
| 2026-08-14 | 66.65 | 66.65 | 66.65 | 66.65 | -6.522% | 1 | 57 | -49.992% |
| 2026-08-12 | 70.64 | 71.30 | 70.64 | 71.30 | +10.543% | 2 | 56 | -53.254% |
| 2026-08-07 | 63.72 | 64.50 | 63.72 | 64.50 | +9.526% | 2 | 57 | -48.326% |
| 2026-08-05 | 56.25 | 59.00 | 56.25 | 58.89 | +25.298% | 11 | 57 | -43.403% |
| 2026-08-04 | 46.10 | 47.00 | 46.10 | 47.00 | +6.407% | 2 | 57 | -29.085% |
| 2026-08-03 | 44.33 | 44.33 | 43.55 | 44.17 | -1.735% | 8 | 52 | -24.542% |
| 2026-07-31 | 45.28 | 45.28 | 44.95 | 44.95 | +3.595% | 2 | 50 | -25.851% |
| 2026-07-29 | 43.39 | 43.39 | 43.39 | 43.39 | -2.385% | 1 | 49 | -23.185% |
| 2026-07-28 | 44.40 | 44.65 | 44.26 | 44.45 | -6.716% | 38 | 40 | -25.017% |
| 2026-07-27 | 48.80 | 48.80 | 47.60 | 47.65 | +1.297% | 20 | 40 | -30.052% |
| 2026-07-23 | 46.63 | 47.04 | 46.60 | 47.04 | -10.519% | 7 | 40 | -29.145% |
| 2026-07-22 | 53.91 | 53.91 | 52.57 | 52.57 | +8.392% | 6 | 42 | -36.599% |
| 2026-07-21 | 50.90 | 50.90 | 48.35 | 48.50 | +7.778% | 21 | 23 | -31.278% |
| 2026-07-20 | 45.00 | 45.00 | 45.00 | 45.00 | +1.169% | 6 | 23 | -25.933% |
| 2026-07-17 | 45.07 | 45.07 | 44.48 | 44.48 | -0.448% | 4 | 21 | -25.067% |
| 2026-07-16 | 44.73 | 44.73 | 44.68 | 44.68 | -7.533% | 2 | 21 | -25.403% |
| 2026-07-14 | 48.32 | 48.32 | 48.32 | 48.32 | +9.099% | 1 | 21 | -31.022% |
| 2026-07-13 | 44.29 | 44.29 | 44.29 | 44.29 | -7.729% | 1 | 20 | -24.746% |
| 2026-07-08 | 48.00 | 48.00 | 48.00 | 48.00 | -7.336% | 1 | 20 | -30.563% |
| 2026-07-01 | 49.36 | 51.80 | 49.36 | 51.80 | -0.385% | 2 | 20 | -35.656% |
| 2026-06-26 | 50.50 | 52.00 | 50.50 | 52.00 | +10.053% | 3 | 19 | -35.904% |
| 2026-06-24 | 46.60 | 47.25 | 46.60 | 47.25 | -10.511% | 16 | 3 | -29.460% |
| 2026-06-23 | 52.80 | 52.80 | 52.80 | 52.80 | -4.000% | 1 | 2 | -36.875% |
| 2026-06-10 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 2 | 0 | -39.400% |