GLD270917C00405000
GLD Sep 17 2027 405.00 Call
optionOPRA
EODNov 3, 2026
19.88USD+10.937%(+1.96)1Vol991OI
GLD270917C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.88 | 19.88 | 19.88 | 19.88 | +10.937% | 1 | 991 | 0.000% |
| 2026-10-30 | 19.35 | 19.35 | 17.77 | 17.92 | -19.569% | 1,135 | 531 | +10.937% |
| 2026-10-29 | 22.90 | 22.90 | 22.28 | 22.28 | -5.593% | 8 | 529 | -10.772% |
| 2026-10-28 | 23.60 | 23.60 | 23.60 | 23.60 | +0.212% | 1 | 530 | -15.763% |
| 2026-10-27 | 23.55 | 23.55 | 23.55 | 23.55 | +4.993% | 2 | 529 | -15.584% |
| 2026-10-26 | 22.60 | 22.60 | 22.43 | 22.43 | -2.900% | 2 | 529 | -11.369% |
| 2026-10-23 | 23.14 | 23.14 | 23.03 | 23.10 | -1.198% | 3 | 528 | -13.939% |
| 2026-10-22 | 24.14 | 24.57 | 23.38 | 23.38 | -14.765% | 17 | 521 | -14.970% |
| 2026-10-21 | 27.13 | 27.74 | 27.13 | 27.43 | -9.740% | 16 | 515 | -27.525% |
| 2026-10-19 | 30.39 | 30.39 | 30.39 | 30.39 | +2.704% | 1 | 515 | -34.584% |
| 2026-10-15 | 29.59 | 29.59 | 29.59 | 29.59 | +11.241% | 1 | 514 | -32.815% |
| 2026-10-14 | 26.90 | 27.35 | 26.60 | 26.60 | -6.404% | 5 | 513 | -25.263% |
| 2026-10-07 | 28.42 | 28.42 | 28.42 | 28.42 | -6.820% | 1 | 514 | -30.049% |
| 2026-10-05 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 1 | 514 | -34.820% |
| 2026-10-02 | 30.50 | 30.50 | 30.50 | 30.50 | -4.299% | 5 | 510 | -34.820% |
| 2026-09-29 | 31.87 | 31.87 | 31.87 | 31.87 | +5.112% | 2 | 510 | -37.622% |
| 2026-09-28 | 31.80 | 31.80 | 30.32 | 30.32 | -21.471% | 4 | 507 | -34.433% |
| 2026-09-25 | 38.61 | 38.61 | 38.61 | 38.61 | -1.101% | 1 | 507 | -48.511% |
| 2026-09-23 | 40.80 | 40.80 | 39.04 | 39.04 | -10.664% | 29 | 510 | -49.078% |
| 2026-09-22 | 41.99 | 43.70 | 41.99 | 43.70 | +2.390% | 2 | 510 | -54.508% |
| 2026-09-21 | 43.50 | 43.50 | 42.65 | 42.68 | -5.784% | 206 | 600 | -53.421% |
| 2026-09-18 | 45.45 | 45.61 | 45.25 | 45.30 | +15.414% | 23 | 577 | -56.115% |
| 2026-09-16 | 44.00 | 44.00 | 39.25 | 39.25 | -6.836% | 7 | 582 | -49.350% |
| 2026-09-15 | 41.98 | 42.25 | 41.31 | 42.13 | +1.518% | 47 | 536 | -52.813% |
| 2026-09-14 | 41.50 | 41.50 | 41.50 | 41.50 | -9.625% | 1 | 535 | -52.096% |
| 2026-09-10 | 45.92 | 45.92 | 45.92 | 45.92 | -5.320% | 1 | 534 | -56.707% |
| 2026-09-09 | 47.70 | 48.50 | 47.39 | 48.50 | +5.664% | 13 | 523 | -59.010% |
| 2026-09-08 | 49.08 | 49.08 | 45.90 | 45.90 | -9.289% | 7 | 518 | -56.688% |
| 2026-09-04 | 47.00 | 50.60 | 47.00 | 50.60 | -7.664% | 106 | 442 | -60.711% |
| 2026-09-03 | 52.00 | 54.80 | 52.00 | 54.80 | +16.894% | 7 | 435 | -63.723% |
| 2026-09-02 | 45.05 | 47.60 | 45.05 | 46.88 | +4.062% | 7 | 436 | -57.594% |
| 2026-09-01 | 45.10 | 46.25 | 43.51 | 45.05 | -8.528% | 11 | 434 | -55.871% |
| 2026-08-31 | 49.50 | 50.65 | 49.25 | 49.25 | -7.772% | 25 | 418 | -59.635% |
| 2026-08-28 | 56.08 | 56.08 | 53.00 | 53.40 | -17.972% | 5 | 419 | -62.772% |
| 2026-08-24 | 65.12 | 65.12 | 65.10 | 65.10 | +4.494% | 2 | 417 | -69.462% |
| 2026-08-21 | 58.00 | 62.30 | 58.00 | 62.30 | +15.370% | 9 | 417 | -68.090% |
| 2026-08-20 | 53.50 | 54.00 | 53.50 | 54.00 | +0.822% | 2 | 416 | -63.185% |
| 2026-08-19 | 50.35 | 53.56 | 49.00 | 53.56 | +22.423% | 165 | 357 | -62.883% |
| 2026-08-18 | 47.00 | 47.00 | 43.75 | 43.75 | -9.626% | 8 | 352 | -54.560% |
| 2026-08-17 | 46.00 | 48.41 | 46.00 | 48.41 | +5.768% | 11 | 355 | -58.934% |
| 2026-08-14 | 46.20 | 46.20 | 45.77 | 45.77 | +4.023% | 2 | 355 | -56.565% |
| 2026-08-13 | 46.67 | 46.67 | 44.00 | 44.00 | -9.669% | 9 | 350 | -54.818% |
| 2026-08-12 | 50.00 | 50.00 | 48.39 | 48.71 | +4.753% | 8 | 366 | -59.187% |
| 2026-08-11 | 49.85 | 49.85 | 46.05 | 46.50 | -3.125% | 57 | 359 | -57.247% |
| 2026-08-10 | 44.58 | 48.00 | 44.50 | 48.00 | +8.475% | 36 | 330 | -58.583% |
| 2026-08-07 | 44.80 | 45.48 | 44.25 | 44.25 | +15.505% | 9 | 330 | -55.073% |
| 2026-08-05 | 35.99 | 38.45 | 35.95 | 38.31 | +35.611% | 30 | 325 | -48.108% |
| 2026-07-29 | 28.65 | 28.65 | 28.25 | 28.25 | -2.452% | 19 | 310 | -29.628% |
| 2026-07-28 | 28.96 | 28.96 | 28.96 | 28.96 | -8.499% | 1 | 310 | -31.354% |
| 2026-07-24 | 31.65 | 31.65 | 31.65 | 31.65 | +0.700% | 1 | 309 | -37.188% |
| 2026-07-23 | 31.43 | 31.43 | 31.43 | 31.43 | -10.963% | 1 | 310 | -36.748% |
| 2026-07-22 | 35.40 | 35.40 | 34.99 | 35.30 | +8.582% | 28 | 282 | -43.683% |
| 2026-07-21 | 32.50 | 32.51 | 32.50 | 32.51 | +11.145% | 29 | 253 | -38.850% |
| 2026-07-16 | 29.30 | 29.30 | 29.25 | 29.25 | -2.174% | 2 | 253 | -32.034% |
| 2026-07-13 | 29.95 | 29.95 | 29.90 | 29.90 | -10.021% | 17 | 238 | -33.512% |
| 2026-07-08 | 33.41 | 33.41 | 33.23 | 33.23 | -8.457% | 2 | 237 | -40.175% |
| 2026-07-07 | 36.30 | 36.30 | 36.30 | 36.30 | +10.000% | 3 | 234 | -45.234% |
| 2026-06-26 | 35.00 | 35.15 | 33.00 | 33.00 | -14.397% | 173 | 61 | -39.758% |
| 2026-06-10 | 41.00 | 41.00 | 38.55 | 38.55 | -14.333% | 20 | 66 | -48.431% |
| 2026-06-09 | 47.48 | 47.48 | 45.00 | 45.00 | -8.350% | 40 | 26 | -55.822% |
| 2026-06-08 | 49.10 | 49.10 | 49.10 | 49.10 | +3.477% | 20 | 6 | -59.511% |
| 2026-06-05 | 49.83 | 49.83 | 47.45 | 47.45 | -16.314% | 2 | 5 | -58.103% |
| 2026-06-03 | 56.70 | 56.70 | 56.70 | 56.70 | -5.025% | 1 | 4 | -64.938% |
| 2026-06-02 | 59.12 | 59.70 | 59.12 | 59.70 | 0.000% | 4 | 0 | -66.700% |