GLD270917C00385000
GLD Sep 17 2027 385.00 Call
optionOPRA
EODNov 2, 2026
26.85USD+8.310%(+2.06)5Vol168OI
GLD270917C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 27.50 | 27.55 | 26.85 | 26.85 | +8.310% | 5 | 167 | 0.000% |
| 2026-10-30 | 26.50 | 26.75 | 24.68 | 24.79 | -15.709% | 14 | 172 | +8.310% |
| 2026-10-29 | 29.75 | 29.75 | 29.41 | 29.41 | -3.574% | 22 | 172 | -8.705% |
| 2026-10-27 | 30.50 | 30.50 | 30.50 | 30.50 | +0.960% | 1 | 173 | -11.967% |
| 2026-10-26 | 29.50 | 30.21 | 29.50 | 30.21 | +0.332% | 2 | 175 | -11.122% |
| 2026-10-23 | 30.11 | 30.11 | 30.11 | 30.11 | -5.195% | 2 | 173 | -10.827% |
| 2026-10-22 | 31.93 | 32.10 | 31.76 | 31.76 | -12.747% | 4 | 172 | -15.460% |
| 2026-10-21 | 35.88 | 36.40 | 35.88 | 36.40 | -7.001% | 6 | 172 | -26.236% |
| 2026-10-16 | 40.75 | 40.75 | 39.14 | 39.14 | +2.193% | 13 | 161 | -31.400% |
| 2026-10-15 | 38.30 | 38.30 | 38.30 | 38.30 | +9.117% | 2 | 159 | -29.896% |
| 2026-10-14 | 35.90 | 35.90 | 35.10 | 35.10 | -10.000% | 21 | 138 | -23.504% |
| 2026-10-13 | 40.00 | 40.08 | 38.84 | 39.00 | -2.256% | 33 | 130 | -31.154% |
| 2026-10-12 | 39.95 | 39.95 | 39.90 | 39.90 | -3.038% | 2 | 128 | -32.707% |
| 2026-10-09 | 42.30 | 42.30 | 40.95 | 41.15 | +11.216% | 5 | 124 | -34.751% |
| 2026-10-08 | 37.45 | 37.45 | 37.00 | 37.00 | +0.680% | 8 | 131 | -27.432% |
| 2026-10-07 | 36.00 | 37.08 | 36.00 | 36.75 | -7.663% | 27 | 131 | -26.939% |
| 2026-10-06 | 38.45 | 39.80 | 38.45 | 39.80 | +2.051% | 5 | 134 | -32.538% |
| 2026-10-02 | 41.90 | 41.90 | 39.00 | 39.00 | -3.394% | 16 | 118 | -31.154% |
| 2026-09-30 | 42.68 | 42.68 | 40.37 | 40.37 | -0.444% | 6 | 116 | -33.490% |
| 2026-09-29 | 41.75 | 41.75 | 40.50 | 40.55 | +1.502% | 5 | 111 | -33.785% |
| 2026-09-28 | 40.95 | 40.95 | 39.77 | 39.95 | -16.771% | 32 | 99 | -32.791% |
| 2026-09-24 | 48.00 | 48.00 | 46.52 | 48.00 | -8.046% | 4 | 103 | -44.063% |
| 2026-09-22 | 52.30 | 52.30 | 52.20 | 52.20 | -1.676% | 2 | 101 | -48.563% |
| 2026-09-21 | 53.65 | 53.65 | 53.09 | 53.09 | -5.869% | 2 | 101 | -49.426% |
| 2026-09-18 | 54.70 | 56.40 | 54.28 | 56.40 | +0.089% | 6 | 101 | -52.394% |
| 2026-09-16 | 56.35 | 56.35 | 56.35 | 56.35 | +6.161% | 1 | 115 | -52.351% |
| 2026-09-14 | 53.08 | 53.08 | 53.08 | 53.08 | -5.299% | 1 | 116 | -49.416% |
| 2026-09-11 | 57.33 | 57.33 | 56.05 | 56.05 | -0.444% | 19 | 114 | -52.096% |
| 2026-09-08 | 56.30 | 56.30 | 56.30 | 56.30 | -12.578% | 2 | 116 | -52.309% |
| 2026-09-03 | 64.80 | 64.80 | 64.40 | 64.40 | +13.982% | 2 | 114 | -58.307% |
| 2026-09-02 | 57.70 | 57.70 | 56.50 | 56.50 | +0.089% | 2 | 113 | -52.478% |
| 2026-09-01 | 55.00 | 56.45 | 55.00 | 56.45 | -6.524% | 7 | 113 | -52.436% |
| 2026-08-31 | 60.80 | 60.80 | 60.39 | 60.39 | -4.958% | 6 | 107 | -55.539% |
| 2026-08-28 | 73.00 | 73.00 | 63.54 | 63.54 | -14.135% | 22 | 98 | -57.743% |
| 2026-08-27 | 73.10 | 74.70 | 72.00 | 74.00 | +0.571% | 21 | 82 | -63.716% |
| 2026-08-26 | 74.20 | 75.00 | 73.58 | 73.58 | -3.184% | 9 | 77 | -63.509% |
| 2026-08-25 | 75.00 | 77.00 | 73.68 | 76.00 | -1.809% | 18 | 64 | -64.671% |
| 2026-08-24 | 76.75 | 77.85 | 75.48 | 77.40 | +4.878% | 18 | 56 | -65.310% |
| 2026-08-21 | 71.42 | 73.80 | 71.42 | 73.80 | +34.206% | 30 | 42 | -63.618% |
| 2026-08-18 | 54.91 | 54.99 | 54.91 | 54.99 | -2.673% | 2 | 43 | -51.173% |
| 2026-08-14 | 56.50 | 56.50 | 56.50 | 56.50 | -4.882% | 2 | 42 | -52.478% |
| 2026-08-11 | 59.06 | 59.55 | 56.65 | 59.40 | +9.191% | 27 | 47 | -54.798% |
| 2026-08-10 | 54.40 | 54.40 | 54.40 | 54.40 | +11.316% | 5 | 52 | -50.643% |
| 2026-08-06 | 48.87 | 48.87 | 48.87 | 48.87 | -4.176% | 1 | 59 | -45.058% |
| 2026-08-05 | 45.78 | 51.00 | 45.78 | 51.00 | +30.535% | 35 | 32 | -47.353% |
| 2026-08-04 | 39.07 | 39.07 | 39.07 | 39.07 | +8.982% | 1 | 31 | -31.277% |
| 2026-07-31 | 39.90 | 39.90 | 35.85 | 35.85 | -1.103% | 2 | 30 | -25.105% |
| 2026-07-29 | 36.25 | 36.25 | 36.25 | 36.25 | -19.534% | 1 | 31 | -25.931% |
| 2026-07-22 | 45.05 | 45.05 | 45.05 | 45.05 | +22.219% | 1 | 30 | -40.400% |
| 2026-07-16 | 36.86 | 36.86 | 36.86 | 36.86 | -11.074% | 14 | 16 | -27.157% |
| 2026-07-08 | 41.45 | 41.45 | 41.45 | 41.45 | -9.458% | 1 | 17 | -35.223% |
| 2026-07-06 | 45.78 | 45.78 | 45.78 | 45.78 | +9.000% | 1 | 16 | -41.350% |
| 2026-07-01 | 42.00 | 42.00 | 42.00 | 42.00 | +3.067% | 1 | 15 | -36.071% |
| 2026-06-30 | 40.75 | 40.75 | 40.75 | 40.75 | -10.636% | 1 | 14 | -34.110% |
| 2026-06-23 | 45.25 | 45.90 | 45.25 | 45.60 | -13.587% | 3 | 14 | -41.118% |
| 2026-06-18 | 52.77 | 52.77 | 52.77 | 52.77 | -11.903% | 8 | 14 | -49.119% |
| 2026-06-17 | 59.90 | 59.90 | 59.90 | 59.90 | -0.033% | 3 | 14 | -55.175% |
| 2026-06-15 | 59.92 | 59.92 | 59.92 | 59.92 | +13.057% | 3 | 14 | -55.190% |
| 2026-06-12 | 53.00 | 53.00 | 53.00 | 53.00 | +10.532% | 3 | 11 | -49.340% |
| 2026-06-11 | 47.95 | 47.95 | 47.95 | 47.95 | +0.947% | 3 | 8 | -44.004% |
| 2026-06-10 | 50.48 | 50.48 | 47.50 | 47.50 | 0.000% | 8 | 0 | -43.474% |