GLD270917C00390000
GLD Sep 17 2027 390.00 Call
optionOPRA
EODNov 3, 2026
24.64USD+7.364%(+1.69)16Vol308OI
GLD270917C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 24.50 | 24.64 | 24.50 | 24.64 | +7.364% | 16 | 308 | 0.000% |
| 2026-10-30 | 24.05 | 24.15 | 22.95 | 22.95 | -17.178% | 16 | 320 | +7.364% |
| 2026-10-29 | 27.89 | 27.92 | 27.71 | 27.71 | -4.118% | 4 | 320 | -11.079% |
| 2026-10-28 | 29.23 | 29.23 | 28.90 | 28.90 | -4.050% | 26 | 312 | -14.740% |
| 2026-10-27 | 30.07 | 30.16 | 30.07 | 30.12 | +6.884% | 4 | 311 | -18.194% |
| 2026-10-26 | 28.18 | 28.18 | 28.18 | 28.18 | -4.377% | 4 | 311 | -12.562% |
| 2026-10-22 | 30.05 | 30.05 | 29.47 | 29.47 | -13.527% | 102 | 268 | -16.390% |
| 2026-10-21 | 34.08 | 34.08 | 34.08 | 34.08 | +0.383% | 1 | 269 | -27.700% |
| 2026-10-20 | 33.75 | 33.95 | 33.75 | 33.95 | -6.060% | 3 | 267 | -27.423% |
| 2026-10-19 | 36.14 | 36.14 | 36.14 | 36.14 | -3.110% | 1 | 266 | -31.821% |
| 2026-10-15 | 37.30 | 37.30 | 37.30 | 37.30 | +13.616% | 1 | 266 | -33.941% |
| 2026-10-14 | 33.00 | 33.00 | 32.75 | 32.83 | -10.618% | 8 | 266 | -24.947% |
| 2026-10-13 | 38.00 | 38.00 | 36.73 | 36.73 | -1.263% | 7 | 261 | -32.916% |
| 2026-10-12 | 37.20 | 37.20 | 37.20 | 37.20 | -4.370% | 1 | 260 | -33.763% |
| 2026-10-09 | 37.80 | 38.90 | 37.80 | 38.90 | +10.167% | 3 | 260 | -36.658% |
| 2026-10-08 | 35.31 | 35.31 | 35.31 | 35.31 | +2.348% | 5 | 257 | -30.218% |
| 2026-10-07 | 35.25 | 35.25 | 34.04 | 34.50 | -4.696% | 28 | 281 | -28.580% |
| 2026-10-05 | 36.20 | 36.20 | 36.20 | 36.20 | -1.897% | 2 | 283 | -31.934% |
| 2026-10-02 | 36.65 | 36.90 | 36.65 | 36.90 | -2.895% | 11 | 284 | -33.225% |
| 2026-09-30 | 38.00 | 38.00 | 38.00 | 38.00 | -0.628% | 1 | 293 | -35.158% |
| 2026-09-29 | 39.05 | 39.05 | 38.24 | 38.24 | +2.603% | 5 | 289 | -35.565% |
| 2026-09-28 | 38.49 | 38.49 | 37.03 | 37.27 | -18.890% | 192 | 318 | -33.888% |
| 2026-09-25 | 45.95 | 45.95 | 45.95 | 45.95 | -0.347% | 1 | 319 | -46.376% |
| 2026-09-24 | 44.95 | 46.11 | 44.95 | 46.11 | -1.894% | 2 | 318 | -46.563% |
| 2026-09-23 | 46.99 | 47.00 | 46.47 | 47.00 | -4.820% | 153 | 172 | -47.574% |
| 2026-09-22 | 49.38 | 49.38 | 49.38 | 49.38 | -2.700% | 1 | 171 | -50.101% |
| 2026-09-21 | 50.24 | 50.75 | 50.24 | 50.75 | -3.554% | 8 | 167 | -51.448% |
| 2026-09-18 | 52.25 | 52.62 | 52.11 | 52.62 | +0.229% | 4 | 168 | -53.174% |
| 2026-09-17 | 52.50 | 52.50 | 52.50 | 52.50 | -0.380% | 1 | 168 | -53.067% |
| 2026-09-16 | 51.75 | 52.70 | 51.75 | 52.70 | +7.771% | 37 | 219 | -53.245% |
| 2026-09-15 | 48.96 | 48.96 | 48.90 | 48.90 | -0.468% | 12 | 209 | -49.611% |
| 2026-09-14 | 50.00 | 50.00 | 45.55 | 49.13 | -9.404% | 7 | 207 | -49.847% |
| 2026-09-11 | 54.60 | 55.30 | 54.23 | 54.23 | +5.097% | 54 | 208 | -54.564% |
| 2026-09-10 | 50.83 | 51.60 | 50.83 | 51.60 | -6.758% | 118 | 269 | -52.248% |
| 2026-09-09 | 55.34 | 55.34 | 55.34 | 55.34 | +0.710% | 1 | 270 | -55.475% |
| 2026-09-08 | 55.27 | 55.27 | 54.95 | 54.95 | -1.875% | 3 | 273 | -55.159% |
| 2026-09-04 | 56.00 | 56.00 | 56.00 | 56.00 | -8.347% | 1 | 273 | -56.000% |
| 2026-09-03 | 62.15 | 63.25 | 61.10 | 61.10 | +13.148% | 14 | 271 | -59.673% |
| 2026-09-02 | 54.00 | 54.00 | 54.00 | 54.00 | +0.897% | 1 | 271 | -54.370% |
| 2026-09-01 | 54.35 | 54.35 | 53.31 | 53.52 | -7.724% | 3 | 270 | -53.961% |
| 2026-08-31 | 57.89 | 58.00 | 57.71 | 58.00 | -12.121% | 23 | 249 | -57.517% |
| 2026-08-28 | 66.00 | 66.00 | 66.00 | 66.00 | -6.383% | 1 | 248 | -62.667% |
| 2026-08-27 | 70.50 | 70.50 | 70.50 | 70.50 | -3.292% | 1 | 248 | -65.050% |
| 2026-08-25 | 72.90 | 72.90 | 72.90 | 72.90 | -2.148% | 2 | 247 | -66.200% |
| 2026-08-24 | 74.50 | 74.50 | 74.50 | 74.50 | +4.561% | 1 | 247 | -66.926% |
| 2026-08-21 | 68.60 | 71.25 | 67.86 | 71.25 | +11.328% | 159 | 105 | -65.418% |
| 2026-08-20 | 64.00 | 64.00 | 64.00 | 64.00 | +5.194% | 1 | 104 | -61.500% |
| 2026-08-19 | 60.84 | 60.84 | 60.84 | 60.84 | +14.404% | 1 | 104 | -59.500% |
| 2026-08-18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.188% | 1 | 104 | -53.667% |
| 2026-08-13 | 53.28 | 53.28 | 53.28 | 53.28 | -5.916% | 3 | 104 | -53.754% |
| 2026-08-12 | 57.93 | 58.00 | 54.65 | 56.63 | +2.036% | 29 | 108 | -56.489% |
| 2026-08-11 | 55.80 | 55.80 | 55.45 | 55.50 | -1.438% | 4 | 106 | -55.604% |
| 2026-08-10 | 52.45 | 56.31 | 52.45 | 56.31 | +7.257% | 40 | 84 | -56.242% |
| 2026-08-07 | 52.00 | 52.50 | 52.00 | 52.50 | +13.293% | 6 | 86 | -53.067% |
| 2026-08-06 | 47.00 | 48.00 | 46.34 | 46.34 | -1.404% | 15 | 72 | -46.828% |
| 2026-08-05 | 44.08 | 49.00 | 44.08 | 47.00 | +28.944% | 10 | 66 | -47.574% |
| 2026-08-04 | 36.45 | 36.45 | 36.45 | 36.45 | +5.959% | 1 | 67 | -32.401% |
| 2026-08-03 | 34.40 | 34.40 | 34.40 | 34.40 | -1.630% | 1 | 67 | -28.372% |
| 2026-07-29 | 33.50 | 34.97 | 33.50 | 34.97 | -17.329% | 4 | 67 | -29.540% |
| 2026-07-22 | 42.30 | 42.30 | 42.30 | 42.30 | +9.387% | 5 | 63 | -41.749% |
| 2026-07-21 | 38.67 | 38.67 | 38.67 | 38.67 | +8.746% | 1 | 63 | -36.281% |
| 2026-07-20 | 35.56 | 35.56 | 35.56 | 35.56 | -2.575% | 1 | 62 | -30.709% |
| 2026-07-17 | 36.26 | 36.54 | 36.26 | 36.50 | +6.321% | 24 | 50 | -32.493% |
| 2026-07-16 | 34.73 | 35.86 | 34.33 | 34.33 | -14.154% | 16 | 42 | -28.226% |
| 2026-07-08 | 38.50 | 39.99 | 38.50 | 39.99 | -4.216% | 12 | 32 | -38.385% |
| 2026-06-26 | 41.75 | 41.75 | 41.75 | 41.75 | +5.429% | 1 | 31 | -40.982% |
| 2026-06-25 | 39.60 | 39.60 | 39.60 | 39.60 | +3.044% | 6 | 37 | -37.778% |
| 2026-06-24 | 38.43 | 38.43 | 38.43 | 38.43 | -10.021% | 1 | 38 | -35.883% |
| 2026-06-23 | 42.71 | 42.71 | 42.71 | 42.71 | -8.681% | 1 | 38 | -42.309% |
| 2026-06-22 | 45.50 | 46.77 | 45.50 | 46.77 | -10.058% | 8 | 32 | -47.317% |
| 2026-06-17 | 52.00 | 52.00 | 52.00 | 52.00 | -7.473% | 1 | 33 | -52.615% |
| 2026-06-16 | 56.20 | 56.20 | 56.20 | 56.20 | +11.111% | 1 | 32 | -56.157% |
| 2026-06-12 | 50.58 | 50.58 | 50.58 | 50.58 | +9.362% | 1 | 31 | -51.285% |
| 2026-06-11 | 42.43 | 46.25 | 42.43 | 46.25 | -12.653% | 2 | 30 | -46.724% |
| 2026-06-09 | 52.75 | 53.32 | 52.75 | 52.95 | -8.707% | 27 | 3 | -53.466% |
| 2026-06-08 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 3 | 0 | -57.517% |