GLD270917C00400000
GLD Sep 17 2027 400.00 Call
optionOPRA
EODNov 3, 2026
21.10USD-3.211%(-0.70)14Vol7,674OI
GLD270917C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 21.33 | 21.33 | 21.08 | 21.10 | -3.211% | 14 | 7,674 | 0.000% |
| 2026-11-02 | 21.00 | 22.00 | 21.00 | 21.80 | +11.281% | 33 | 7,681 | -3.211% |
| 2026-10-30 | 21.65 | 21.65 | 19.50 | 19.59 | -17.342% | 7,350 | 554 | +7.708% |
| 2026-10-29 | 24.50 | 24.50 | 23.57 | 23.70 | -10.566% | 35 | 544 | -10.970% |
| 2026-10-28 | 25.36 | 26.50 | 25.33 | 26.50 | +2.873% | 5 | 546 | -20.377% |
| 2026-10-27 | 26.12 | 26.12 | 25.76 | 25.76 | +6.534% | 5 | 544 | -18.090% |
| 2026-10-26 | 23.86 | 24.50 | 23.86 | 24.18 | +0.834% | 5 | 544 | -12.738% |
| 2026-10-23 | 23.55 | 24.80 | 23.55 | 23.98 | -4.879% | 8 | 550 | -12.010% |
| 2026-10-22 | 26.34 | 26.57 | 25.21 | 25.21 | -12.252% | 139 | 519 | -16.303% |
| 2026-10-21 | 29.07 | 30.30 | 28.73 | 28.73 | -2.379% | 93 | 489 | -26.558% |
| 2026-10-20 | 29.98 | 31.00 | 29.43 | 29.43 | -5.187% | 14 | 483 | -28.304% |
| 2026-10-19 | 31.11 | 31.11 | 31.04 | 31.04 | -1.616% | 9 | 474 | -32.023% |
| 2026-10-16 | 33.00 | 33.00 | 31.55 | 31.55 | -0.316% | 6 | 480 | -33.122% |
| 2026-10-15 | 30.95 | 32.00 | 30.95 | 31.65 | +11.996% | 11 | 486 | -33.333% |
| 2026-10-14 | 28.75 | 29.21 | 27.80 | 28.26 | -11.687% | 12 | 483 | -25.336% |
| 2026-10-13 | 33.05 | 33.05 | 31.89 | 32.00 | -4.592% | 3 | 481 | -34.062% |
| 2026-10-12 | 33.00 | 33.54 | 32.57 | 33.54 | -1.642% | 3 | 480 | -37.090% |
| 2026-10-09 | 33.71 | 34.40 | 33.71 | 34.10 | +10.894% | 6 | 478 | -38.123% |
| 2026-10-08 | 30.35 | 31.62 | 30.35 | 30.75 | -1.442% | 5 | 480 | -31.382% |
| 2026-10-07 | 29.70 | 31.20 | 28.85 | 31.20 | -6.306% | 19 | 477 | -32.372% |
| 2026-10-06 | 32.18 | 33.30 | 32.18 | 33.30 | +3.256% | 9 | 472 | -36.637% |
| 2026-10-05 | 31.90 | 32.25 | 31.90 | 32.25 | -0.891% | 2 | 471 | -34.574% |
| 2026-10-02 | 34.10 | 34.10 | 32.54 | 32.54 | -1.692% | 11 | 467 | -35.157% |
| 2026-10-01 | 33.70 | 33.70 | 33.10 | 33.10 | 0.000% | 6 | 462 | -36.254% |
| 2026-09-30 | 34.50 | 34.50 | 33.10 | 33.10 | -4.611% | 95 | 463 | -36.254% |
| 2026-09-29 | 33.85 | 34.70 | 33.57 | 34.70 | +6.769% | 22 | 451 | -39.193% |
| 2026-09-28 | 33.50 | 33.95 | 32.50 | 32.50 | -20.460% | 96 | 498 | -35.077% |
| 2026-09-25 | 40.00 | 40.86 | 39.75 | 40.86 | +4.769% | 14 | 499 | -48.360% |
| 2026-09-24 | 39.32 | 40.50 | 39.00 | 39.00 | -5.638% | 48 | 494 | -45.897% |
| 2026-09-23 | 43.00 | 43.00 | 41.00 | 41.33 | -10.289% | 106 | 492 | -48.947% |
| 2026-09-22 | 44.54 | 46.07 | 43.89 | 46.07 | +2.083% | 45 | 513 | -54.200% |
| 2026-09-21 | 46.50 | 46.50 | 44.58 | 45.13 | -5.684% | 76 | 485 | -53.246% |
| 2026-09-18 | 46.90 | 48.00 | 46.62 | 47.85 | +4.934% | 16 | 475 | -55.904% |
| 2026-09-17 | 47.50 | 48.00 | 45.60 | 45.60 | +5.556% | 17 | 472 | -53.728% |
| 2026-09-16 | 47.30 | 47.80 | 41.50 | 43.20 | -3.030% | 56 | 478 | -51.157% |
| 2026-09-15 | 43.90 | 45.08 | 43.73 | 44.55 | +2.273% | 36 | 468 | -52.637% |
| 2026-09-14 | 44.00 | 45.34 | 42.45 | 43.56 | -7.614% | 29 | 450 | -51.561% |
| 2026-09-11 | 49.90 | 49.90 | 46.15 | 47.15 | +2.034% | 9 | 451 | -55.249% |
| 2026-09-10 | 48.25 | 48.75 | 46.20 | 46.21 | -8.204% | 16 | 435 | -54.339% |
| 2026-09-09 | 51.18 | 51.56 | 49.60 | 50.34 | +4.875% | 5 | 435 | -58.085% |
| 2026-09-08 | 49.81 | 51.25 | 48.00 | 48.00 | -5.512% | 18 | 429 | -56.042% |
| 2026-09-04 | 51.15 | 53.00 | 50.80 | 50.80 | -7.181% | 5 | 428 | -58.465% |
| 2026-09-03 | 54.55 | 55.30 | 54.48 | 54.73 | +13.079% | 11 | 431 | -61.447% |
| 2026-09-02 | 47.92 | 49.30 | 47.92 | 48.40 | +5.217% | 14 | 420 | -56.405% |
| 2026-09-01 | 47.16 | 49.30 | 46.00 | 46.00 | -11.538% | 39 | 391 | -54.130% |
| 2026-08-31 | 52.02 | 52.20 | 50.95 | 52.00 | -5.231% | 10 | 389 | -59.423% |
| 2026-08-28 | 62.50 | 62.50 | 54.55 | 54.87 | -14.279% | 83 | 393 | -61.545% |
| 2026-08-27 | 64.00 | 64.01 | 63.80 | 64.01 | +0.016% | 5 | 389 | -67.036% |
| 2026-08-26 | 65.00 | 65.00 | 63.50 | 64.00 | -4.974% | 9 | 385 | -67.031% |
| 2026-08-25 | 64.25 | 69.45 | 64.25 | 67.35 | +0.552% | 28 | 361 | -68.671% |
| 2026-08-24 | 67.92 | 68.25 | 66.98 | 66.98 | +1.485% | 8 | 366 | -68.498% |
| 2026-08-21 | 61.50 | 66.00 | 61.45 | 66.00 | +15.103% | 48 | 333 | -68.030% |
| 2026-08-20 | 55.00 | 58.40 | 55.00 | 57.34 | +3.914% | 28 | 329 | -63.202% |
| 2026-08-19 | 52.00 | 56.00 | 52.00 | 55.18 | +19.957% | 36 | 327 | -61.762% |
| 2026-08-18 | 50.05 | 50.05 | 46.00 | 46.00 | -9.091% | 18 | 316 | -54.130% |
| 2026-08-17 | 48.55 | 50.87 | 48.55 | 50.60 | +5.417% | 9 | 313 | -58.300% |
| 2026-08-14 | 49.00 | 50.15 | 48.00 | 48.00 | +2.938% | 22 | 296 | -56.042% |
| 2026-08-13 | 49.60 | 49.60 | 46.63 | 46.63 | -8.872% | 10 | 295 | -54.750% |
| 2026-08-12 | 51.00 | 52.50 | 50.94 | 51.17 | +4.429% | 25 | 308 | -58.765% |
| 2026-08-11 | 50.90 | 51.80 | 49.00 | 49.00 | -3.353% | 266 | 294 | -56.939% |
| 2026-08-10 | 45.95 | 50.70 | 45.20 | 50.70 | +8.056% | 41 | 310 | -58.383% |
| 2026-08-07 | 47.10 | 48.00 | 46.29 | 46.92 | +14.161% | 137 | 240 | -55.030% |
| 2026-08-06 | 42.25 | 42.25 | 40.70 | 41.10 | -5.517% | 12 | 246 | -48.662% |
| 2026-08-05 | 38.30 | 43.50 | 38.30 | 43.50 | +32.824% | 63 | 184 | -51.494% |
| 2026-08-04 | 32.15 | 32.93 | 32.15 | 32.75 | +5.577% | 8 | 178 | -35.573% |
| 2026-07-31 | 30.53 | 31.02 | 30.53 | 31.02 | -10.087% | 11 | 182 | -31.979% |
| 2026-07-30 | 32.99 | 34.54 | 32.99 | 34.50 | +2.222% | 18 | 179 | -38.841% |
| 2026-07-29 | 29.92 | 35.40 | 29.92 | 33.75 | +8.451% | 15 | 168 | -37.481% |
| 2026-07-28 | 31.40 | 31.40 | 30.45 | 31.12 | -7.243% | 36 | 155 | -32.198% |
| 2026-07-27 | 33.50 | 33.55 | 33.50 | 33.55 | +0.902% | 2 | 154 | -37.109% |
| 2026-07-24 | 35.35 | 35.35 | 33.25 | 33.25 | +0.605% | 2 | 152 | -36.541% |
| 2026-07-23 | 32.30 | 33.10 | 32.30 | 33.05 | -11.275% | 13 | 154 | -36.157% |
| 2026-07-22 | 37.53 | 38.06 | 37.25 | 37.25 | +7.659% | 3 | 152 | -43.356% |
| 2026-07-21 | 33.46 | 35.70 | 33.46 | 34.60 | +8.430% | 18 | 141 | -39.017% |
| 2026-07-20 | 32.00 | 32.00 | 31.91 | 31.91 | +5.488% | 3 | 138 | -33.877% |
| 2026-07-16 | 30.25 | 30.25 | 30.25 | 30.25 | -3.570% | 1 | 138 | -30.248% |
| 2026-07-13 | 32.00 | 32.00 | 31.37 | 31.37 | -16.790% | 23 | 117 | -32.738% |
| 2026-07-09 | 37.60 | 37.70 | 37.60 | 37.70 | +1.617% | 2 | 117 | -44.032% |
| 2026-07-07 | 37.10 | 37.10 | 37.10 | 37.10 | -1.067% | 15 | 117 | -43.127% |
| 2026-07-06 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 1 | 117 | -43.733% |
| 2026-07-02 | 38.58 | 38.58 | 37.60 | 38.00 | +12.260% | 4 | 114 | -44.474% |
| 2026-06-30 | 34.40 | 34.70 | 33.75 | 33.85 | -0.704% | 84 | 89 | -37.666% |
| 2026-06-29 | 34.09 | 34.09 | 34.09 | 34.09 | -1.217% | 6 | 83 | -38.105% |
| 2026-06-26 | 34.51 | 34.51 | 34.51 | 34.51 | -1.117% | 1 | 82 | -38.858% |
| 2026-06-25 | 34.33 | 34.90 | 34.33 | 34.90 | +7.055% | 11 | 72 | -39.542% |
| 2026-06-24 | 31.25 | 34.37 | 31.25 | 32.60 | -10.685% | 13 | 69 | -35.276% |
| 2026-06-23 | 38.01 | 38.50 | 36.50 | 36.50 | -14.580% | 4 | 69 | -42.192% |
| 2026-06-22 | 42.73 | 42.73 | 42.73 | 42.73 | -2.886% | 1 | 70 | -50.620% |
| 2026-06-18 | 46.40 | 46.40 | 44.00 | 44.00 | -6.661% | 2 | 70 | -52.045% |
| 2026-06-17 | 51.39 | 53.20 | 47.14 | 47.14 | -5.017% | 7 | 68 | -55.240% |
| 2026-06-16 | 50.00 | 50.00 | 49.50 | 49.63 | +0.263% | 26 | 70 | -57.485% |
| 2026-06-15 | 52.19 | 52.19 | 48.00 | 49.50 | +27.577% | 32 | 99 | -57.374% |
| 2026-06-11 | 38.90 | 38.90 | 38.80 | 38.80 | -9.027% | 6 | 93 | -45.619% |
| 2026-06-10 | 42.50 | 42.65 | 42.12 | 42.65 | -10.211% | 20 | 73 | -50.528% |
| 2026-06-09 | 45.55 | 47.50 | 45.55 | 47.50 | -7.552% | 9 | 66 | -55.579% |
| 2026-06-08 | 52.50 | 52.50 | 50.96 | 51.38 | -3.057% | 49 | 17 | -58.933% |
| 2026-06-05 | 53.50 | 53.50 | 53.00 | 53.00 | -19.818% | 2 | 15 | -60.189% |
| 2026-05-29 | 66.10 | 66.10 | 66.10 | 66.10 | 0.000% | 15 | 0 | -68.079% |