GLD270917C00380000
GLD Sep 17 2027 380.00 Call
optionOPRA
EODOct 30, 2026
26.40USD-16.190%(-5.10)7Vol208OI
GLD270917C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 27.84 | 27.84 | 26.40 | 26.40 | -16.190% | 7 | 209 | 0.000% |
| 2026-10-29 | 31.94 | 32.19 | 31.50 | 31.50 | -7.462% | 56 | 206 | -16.190% |
| 2026-10-28 | 34.04 | 34.04 | 34.04 | 34.04 | -1.845% | 4 | 206 | -22.444% |
| 2026-10-27 | 34.51 | 34.68 | 34.51 | 34.68 | +9.504% | 5 | 206 | -23.875% |
| 2026-10-26 | 31.67 | 31.67 | 31.67 | 31.67 | -0.095% | 1 | 207 | -16.640% |
| 2026-10-23 | 31.70 | 31.70 | 31.70 | 31.70 | -9.143% | 2 | 207 | -16.719% |
| 2026-10-22 | 35.45 | 35.46 | 34.89 | 34.89 | -10.193% | 4 | 206 | -24.334% |
| 2026-10-21 | 38.85 | 38.85 | 38.85 | 38.85 | -2.509% | 1 | 205 | -32.046% |
| 2026-10-19 | 41.35 | 41.35 | 39.85 | 39.85 | -3.976% | 49 | 191 | -33.752% |
| 2026-10-16 | 42.40 | 42.40 | 41.50 | 41.50 | +1.096% | 10 | 192 | -36.386% |
| 2026-10-15 | 41.29 | 41.40 | 40.90 | 41.05 | +9.759% | 5 | 191 | -35.688% |
| 2026-10-14 | 38.05 | 38.10 | 37.12 | 37.40 | -10.633% | 13 | 193 | -29.412% |
| 2026-10-13 | 41.85 | 41.85 | 41.85 | 41.85 | -1.668% | 1 | 194 | -36.918% |
| 2026-10-12 | 42.56 | 42.56 | 42.56 | 42.56 | -2.720% | 1 | 194 | -37.970% |
| 2026-10-09 | 43.75 | 43.75 | 43.75 | 43.75 | +8.426% | 1 | 193 | -39.657% |
| 2026-10-08 | 40.00 | 40.35 | 40.00 | 40.35 | +1.971% | 12 | 193 | -34.572% |
| 2026-10-07 | 38.75 | 39.57 | 38.10 | 39.57 | -6.806% | 8 | 193 | -33.283% |
| 2026-10-06 | 41.35 | 42.46 | 41.35 | 42.46 | +3.561% | 2 | 192 | -37.824% |
| 2026-10-05 | 41.72 | 41.80 | 41.00 | 41.00 | -1.513% | 152 | 281 | -35.610% |
| 2026-10-02 | 44.65 | 44.65 | 41.52 | 41.63 | -4.189% | 3 | 283 | -36.584% |
| 2026-10-01 | 43.53 | 43.53 | 43.45 | 43.45 | +1.448% | 2 | 283 | -39.241% |
| 2026-09-30 | 43.58 | 43.71 | 42.83 | 42.83 | -2.415% | 10 | 275 | -38.361% |
| 2026-09-29 | 43.60 | 44.02 | 43.34 | 43.89 | +4.500% | 153 | 218 | -39.850% |
| 2026-09-28 | 42.65 | 43.85 | 41.70 | 42.00 | -19.924% | 72 | 199 | -37.143% |
| 2026-09-25 | 50.16 | 52.45 | 50.16 | 52.45 | +0.962% | 9 | 200 | -49.666% |
| 2026-09-24 | 51.95 | 51.95 | 51.95 | 51.95 | -7.066% | 1 | 199 | -49.182% |
| 2026-09-22 | 55.00 | 55.90 | 55.00 | 55.90 | -1.585% | 4 | 197 | -52.773% |
| 2026-09-21 | 58.20 | 58.20 | 55.51 | 56.80 | -5.017% | 4 | 197 | -53.521% |
| 2026-09-18 | 57.70 | 59.80 | 57.65 | 59.80 | +0.758% | 15 | 204 | -55.853% |
| 2026-09-16 | 59.35 | 59.35 | 59.35 | 59.35 | +6.457% | 1 | 205 | -55.518% |
| 2026-09-14 | 53.07 | 55.75 | 53.07 | 55.75 | -3.212% | 3 | 205 | -52.646% |
| 2026-09-11 | 61.20 | 61.20 | 57.60 | 57.60 | -6.418% | 4 | 206 | -54.167% |
| 2026-09-08 | 61.55 | 61.55 | 61.55 | 61.55 | -4.366% | 1 | 205 | -57.108% |
| 2026-09-04 | 63.21 | 64.36 | 63.21 | 64.36 | -5.700% | 2 | 207 | -58.981% |
| 2026-09-03 | 68.20 | 68.25 | 68.20 | 68.25 | +12.903% | 4 | 207 | -61.319% |
| 2026-09-02 | 60.45 | 60.45 | 60.45 | 60.45 | +1.614% | 1 | 211 | -56.328% |
| 2026-09-01 | 58.97 | 59.49 | 58.97 | 59.49 | -9.521% | 3 | 208 | -55.623% |
| 2026-08-31 | 64.95 | 65.75 | 64.95 | 65.75 | -1.836% | 2 | 207 | -59.848% |
| 2026-08-28 | 76.86 | 76.86 | 66.98 | 66.98 | -12.387% | 6 | 201 | -60.585% |
| 2026-08-26 | 76.45 | 76.45 | 76.45 | 76.45 | -3.897% | 1 | 201 | -65.468% |
| 2026-08-25 | 78.79 | 80.80 | 78.79 | 79.55 | -1.547% | 9 | 205 | -66.813% |
| 2026-08-24 | 81.30 | 81.30 | 80.80 | 80.80 | +3.259% | 2 | 205 | -67.327% |
| 2026-08-21 | 74.42 | 78.65 | 74.36 | 78.25 | +12.590% | 162 | 237 | -66.262% |
| 2026-08-20 | 69.50 | 69.50 | 69.50 | 69.50 | +19.252% | 1 | 238 | -62.014% |
| 2026-08-18 | 61.10 | 61.10 | 58.28 | 58.28 | -6.000% | 7 | 234 | -54.701% |
| 2026-08-17 | 62.00 | 62.00 | 62.00 | 62.00 | +4.730% | 1 | 233 | -57.419% |
| 2026-08-14 | 60.20 | 60.20 | 59.20 | 59.20 | -1.987% | 3 | 236 | -55.405% |
| 2026-08-13 | 60.01 | 60.40 | 60.01 | 60.40 | -4.957% | 5 | 238 | -56.291% |
| 2026-08-12 | 63.93 | 63.93 | 63.55 | 63.55 | +4.180% | 2 | 239 | -58.458% |
| 2026-08-11 | 63.45 | 63.50 | 61.00 | 61.00 | -1.486% | 151 | 88 | -56.721% |
| 2026-08-10 | 60.00 | 61.92 | 60.00 | 61.92 | +7.556% | 3 | 87 | -57.364% |
| 2026-08-07 | 57.57 | 57.57 | 57.57 | 57.57 | +12.971% | 1 | 86 | -54.143% |
| 2026-08-05 | 48.28 | 50.96 | 48.28 | 50.96 | +21.333% | 5 | 84 | -48.195% |
| 2026-08-04 | 42.10 | 42.25 | 42.00 | 42.00 | -3.493% | 4 | 83 | -37.143% |
| 2026-07-30 | 43.52 | 43.52 | 43.52 | 43.52 | +12.892% | 10 | 83 | -39.338% |
| 2026-07-29 | 38.55 | 38.55 | 38.55 | 38.55 | -3.625% | 1 | 82 | -31.518% |
| 2026-07-28 | 39.85 | 40.00 | 39.85 | 40.00 | -4.694% | 4 | 78 | -34.000% |
| 2026-07-23 | 41.97 | 41.97 | 41.97 | 41.97 | -12.563% | 5 | 77 | -37.098% |
| 2026-07-22 | 47.43 | 48.50 | 47.43 | 48.00 | +17.503% | 5 | 74 | -45.000% |
| 2026-07-17 | 40.10 | 40.85 | 40.10 | 40.85 | -3.038% | 5 | 78 | -35.373% |
| 2026-07-15 | 42.90 | 42.90 | 42.03 | 42.13 | +1.274% | 4 | 77 | -37.337% |
| 2026-07-13 | 41.82 | 41.82 | 41.60 | 41.60 | -8.872% | 2 | 76 | -36.538% |
| 2026-07-10 | 45.65 | 45.65 | 45.65 | 45.65 | +3.986% | 30 | 46 | -42.169% |
| 2026-07-08 | 43.90 | 43.90 | 43.90 | 43.90 | -4.565% | 1 | 45 | -39.863% |
| 2026-07-07 | 48.91 | 48.91 | 46.00 | 46.00 | +2.336% | 3 | 42 | -42.609% |
| 2026-07-01 | 45.74 | 45.74 | 44.95 | 44.95 | +4.462% | 4 | 41 | -41.268% |
| 2026-06-29 | 43.03 | 43.03 | 43.03 | 43.03 | -7.760% | 1 | 40 | -38.647% |
| 2026-06-26 | 48.54 | 48.54 | 46.65 | 46.65 | +1.413% | 11 | 29 | -43.408% |
| 2026-06-25 | 43.50 | 46.00 | 43.50 | 46.00 | +11.515% | 6 | 23 | -42.609% |
| 2026-06-24 | 42.93 | 42.93 | 41.25 | 41.25 | -15.816% | 2 | 21 | -36.000% |
| 2026-06-23 | 48.50 | 49.00 | 48.50 | 49.00 | -4.910% | 12 | 20 | -46.122% |
| 2026-06-22 | 51.53 | 51.53 | 51.53 | 51.53 | -17.946% | 1 | 19 | -48.768% |
| 2026-06-17 | 62.80 | 62.80 | 62.80 | 62.80 | +0.319% | 10 | 11 | -57.962% |
| 2026-06-15 | 64.40 | 64.40 | 62.45 | 62.60 | +15.926% | 3 | 11 | -57.827% |
| 2026-06-12 | 54.00 | 54.00 | 54.00 | 54.00 | +10.204% | 1 | 10 | -51.111% |
| 2026-06-11 | 49.00 | 49.00 | 49.00 | 49.00 | +1.031% | 1 | 11 | -46.122% |
| 2026-06-10 | 50.00 | 50.10 | 48.50 | 48.50 | 0.000% | 11 | 0 | -45.567% |