GLD270917C00395000
GLD Sep 17 2027 395.00 Call
optionOPRA
EODNov 2, 2026
23.51USD+7.254%(+1.59)11Vol240OI
GLD270917C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 23.45 | 23.51 | 23.45 | 23.51 | +7.254% | 11 | 232 | 0.000% |
| 2026-10-30 | 22.67 | 22.67 | 21.92 | 21.92 | -14.073% | 2 | 234 | +7.254% |
| 2026-10-29 | 26.42 | 26.48 | 25.49 | 25.51 | -6.420% | 35 | 228 | -7.840% |
| 2026-10-28 | 27.56 | 27.56 | 27.18 | 27.26 | -4.752% | 16 | 228 | -13.756% |
| 2026-10-27 | 28.00 | 28.62 | 28.00 | 28.62 | +9.446% | 3 | 228 | -17.855% |
| 2026-10-23 | 26.70 | 26.70 | 26.15 | 26.15 | -3.683% | 11 | 217 | -10.096% |
| 2026-10-22 | 28.00 | 28.00 | 27.14 | 27.15 | -14.434% | 62 | 189 | -13.407% |
| 2026-10-21 | 31.18 | 32.13 | 31.18 | 31.73 | -2.459% | 9 | 189 | -25.906% |
| 2026-10-19 | 32.55 | 32.55 | 32.53 | 32.53 | +6.656% | 6 | 195 | -27.728% |
| 2026-10-14 | 30.50 | 30.50 | 30.50 | 30.50 | -15.018% | 1 | 196 | -22.918% |
| 2026-10-09 | 35.89 | 35.89 | 35.89 | 35.89 | +11.807% | 1 | 195 | -34.494% |
| 2026-10-08 | 32.10 | 32.10 | 32.10 | 32.10 | -0.031% | 5 | 190 | -26.760% |
| 2026-10-07 | 32.00 | 33.20 | 31.46 | 32.11 | -3.137% | 21 | 174 | -26.783% |
| 2026-10-05 | 33.15 | 33.15 | 33.15 | 33.15 | -7.917% | 1 | 175 | -29.080% |
| 2026-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | +2.857% | 1 | 174 | -34.694% |
| 2026-09-28 | 35.50 | 35.50 | 34.90 | 35.00 | -17.647% | 39 | 212 | -32.829% |
| 2026-09-24 | 42.00 | 42.50 | 41.59 | 42.50 | -1.620% | 27 | 216 | -44.682% |
| 2026-09-23 | 45.20 | 45.20 | 43.20 | 43.20 | -10.651% | 22 | 211 | -45.579% |
| 2026-09-22 | 48.35 | 48.35 | 48.35 | 48.35 | +1.554% | 1 | 210 | -51.375% |
| 2026-09-21 | 47.45 | 47.61 | 47.45 | 47.61 | -6.002% | 2 | 208 | -50.620% |
| 2026-09-18 | 49.30 | 50.75 | 49.30 | 50.65 | +1.037% | 8 | 204 | -53.583% |
| 2026-09-17 | 50.13 | 50.13 | 50.12 | 50.13 | +4.874% | 100 | 206 | -53.102% |
| 2026-09-16 | 49.33 | 49.33 | 47.80 | 47.80 | +1.508% | 23 | 188 | -50.816% |
| 2026-09-15 | 45.05 | 47.09 | 45.05 | 47.09 | -1.341% | 102 | 86 | -50.074% |
| 2026-09-14 | 45.14 | 47.73 | 44.60 | 47.73 | -4.559% | 7 | 82 | -50.744% |
| 2026-09-11 | 50.01 | 50.01 | 50.01 | 50.01 | +1.030% | 4 | 82 | -52.989% |
| 2026-09-10 | 49.50 | 49.50 | 49.50 | 49.50 | -8.418% | 1 | 81 | -52.505% |
| 2026-09-09 | 54.05 | 54.05 | 54.05 | 54.05 | +1.217% | 1 | 81 | -56.503% |
| 2026-09-08 | 53.40 | 53.40 | 53.40 | 53.40 | -0.762% | 1 | 81 | -55.974% |
| 2026-09-04 | 53.81 | 53.81 | 53.81 | 53.81 | -7.224% | 4 | 81 | -56.309% |
| 2026-09-03 | 58.00 | 58.00 | 58.00 | 58.00 | +11.538% | 1 | 81 | -59.466% |
| 2026-09-02 | 52.00 | 52.00 | 52.00 | 52.00 | +6.166% | 1 | 80 | -54.788% |
| 2026-09-01 | 50.00 | 50.00 | 48.98 | 48.98 | -10.128% | 7 | 74 | -52.001% |
| 2026-08-31 | 54.50 | 54.50 | 54.50 | 54.50 | -18.168% | 2 | 74 | -56.862% |
| 2026-08-27 | 66.60 | 66.60 | 66.60 | 66.60 | -5.999% | 1 | 75 | -64.700% |
| 2026-08-25 | 68.65 | 71.12 | 68.65 | 70.85 | -0.225% | 6 | 73 | -66.817% |
| 2026-08-24 | 72.15 | 72.15 | 71.01 | 71.01 | +23.496% | 2 | 72 | -66.892% |
| 2026-08-19 | 56.00 | 57.87 | 56.00 | 57.50 | +15.462% | 3 | 73 | -59.113% |
| 2026-08-18 | 49.80 | 49.80 | 49.80 | 49.80 | -5.592% | 3 | 70 | -52.791% |
| 2026-08-17 | 52.75 | 52.75 | 52.75 | 52.75 | +5.902% | 2 | 70 | -55.431% |
| 2026-08-13 | 52.00 | 52.00 | 49.81 | 49.81 | -4.761% | 11 | 59 | -52.801% |
| 2026-08-11 | 52.33 | 52.70 | 52.20 | 52.30 | +6.953% | 12 | 55 | -55.048% |
| 2026-08-10 | 48.90 | 48.90 | 48.90 | 48.90 | -1.212% | 1 | 55 | -51.922% |
| 2026-08-07 | 50.00 | 50.04 | 49.25 | 49.50 | +14.477% | 7 | 55 | -52.505% |
| 2026-08-06 | 43.65 | 43.65 | 43.24 | 43.24 | -3.911% | 3 | 54 | -45.629% |
| 2026-08-05 | 45.00 | 45.00 | 45.00 | 45.00 | +40.406% | 4 | 53 | -47.756% |
| 2026-08-03 | 31.90 | 32.05 | 31.90 | 32.05 | -3.318% | 2 | 54 | -26.646% |
| 2026-07-31 | 33.10 | 33.65 | 33.10 | 33.15 | -5.421% | 30 | 43 | -29.080% |
| 2026-07-23 | 35.32 | 35.32 | 35.05 | 35.05 | +1.860% | 4 | 46 | -32.924% |
| 2026-07-17 | 34.20 | 34.52 | 34.20 | 34.41 | +3.240% | 8 | 44 | -31.677% |
| 2026-07-16 | 33.33 | 33.33 | 33.33 | 33.33 | -1.391% | 1 | 43 | -29.463% |
| 2026-07-13 | 33.80 | 33.80 | 33.80 | 33.80 | -9.456% | 21 | 22 | -30.444% |
| 2026-07-10 | 37.33 | 37.33 | 37.33 | 37.33 | -6.441% | 1 | 22 | -37.021% |
| 2026-07-07 | 39.90 | 39.90 | 39.90 | 39.90 | +9.495% | 1 | 22 | -41.078% |
| 2026-06-29 | 36.44 | 36.44 | 36.44 | 36.44 | -12.320% | 1 | 22 | -35.483% |
| 2026-06-23 | 41.56 | 41.56 | 41.56 | 41.56 | -5.952% | 1 | 23 | -43.431% |
| 2026-06-22 | 45.15 | 45.15 | 44.19 | 44.19 | -14.609% | 2 | 22 | -46.798% |
| 2026-06-18 | 51.75 | 51.75 | 51.75 | 51.75 | -1.914% | 1 | 21 | -54.570% |
| 2026-06-16 | 52.92 | 53.10 | 52.76 | 52.76 | +26.371% | 9 | 13 | -55.440% |
| 2026-06-10 | 41.75 | 41.75 | 41.75 | 41.75 | -17.245% | 13 | 13 | -43.689% |
| 2026-06-09 | 50.45 | 50.45 | 50.45 | 50.45 | -6.349% | 3 | 10 | -53.399% |
| 2026-06-05 | 54.52 | 54.65 | 53.87 | 53.87 | 0.000% | 10 | 0 | -56.358% |