GLD270917C00410000
GLD Sep 17 2027 410.00 Call
optionOPRA
EODNov 3, 2026
18.57USD-2.366%(-0.45)1Vol361OI
GLD270917C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.57 | 18.57 | 18.57 | 18.57 | -2.366% | 1 | 360 | 0.000% |
| 2026-11-02 | 18.85 | 19.02 | 18.80 | 19.02 | +8.686% | 3 | 360 | -2.366% |
| 2026-10-30 | 18.50 | 18.50 | 17.50 | 17.50 | -14.342% | 4 | 359 | +6.114% |
| 2026-10-29 | 20.85 | 20.85 | 20.37 | 20.43 | -9.801% | 6 | 358 | -9.104% |
| 2026-10-28 | 22.18 | 22.65 | 21.80 | 22.65 | +0.981% | 10 | 354 | -18.013% |
| 2026-10-27 | 21.25 | 22.43 | 21.25 | 22.43 | +6.810% | 3 | 354 | -17.209% |
| 2026-10-26 | 20.93 | 21.45 | 20.86 | 21.00 | -1.731% | 20 | 339 | -11.571% |
| 2026-10-23 | 21.37 | 21.37 | 21.37 | 21.37 | -4.256% | 1 | 339 | -13.102% |
| 2026-10-22 | 23.15 | 23.15 | 22.32 | 22.32 | -12.949% | 23 | 340 | -16.801% |
| 2026-10-21 | 25.30 | 25.90 | 25.30 | 25.64 | -1.385% | 28 | 324 | -27.574% |
| 2026-10-20 | 25.90 | 26.00 | 25.90 | 26.00 | -3.704% | 50 | 299 | -28.577% |
| 2026-10-19 | 27.00 | 27.00 | 27.00 | 27.00 | -2.103% | 1 | 300 | -31.222% |
| 2026-10-15 | 27.58 | 27.58 | 27.58 | 27.58 | +10.100% | 1 | 305 | -32.669% |
| 2026-10-14 | 24.70 | 25.05 | 24.70 | 25.05 | -5.933% | 11 | 309 | -25.868% |
| 2026-10-07 | 26.09 | 26.63 | 26.02 | 26.63 | -3.863% | 7 | 309 | -30.267% |
| 2026-10-06 | 27.70 | 27.70 | 27.70 | 27.70 | -0.072% | 1 | 309 | -32.960% |
| 2026-10-05 | 27.73 | 27.73 | 27.72 | 27.72 | -6.980% | 8 | 309 | -33.009% |
| 2026-10-01 | 28.35 | 30.07 | 28.35 | 29.80 | +0.235% | 21 | 308 | -37.685% |
| 2026-09-30 | 29.69 | 29.73 | 29.69 | 29.73 | +0.780% | 21 | 310 | -37.538% |
| 2026-09-29 | 29.15 | 29.50 | 29.15 | 29.50 | +3.147% | 8 | 310 | -37.051% |
| 2026-09-28 | 29.39 | 29.57 | 28.60 | 28.60 | -18.052% | 13 | 311 | -35.070% |
| 2026-09-24 | 36.03 | 36.03 | 34.90 | 34.90 | -4.567% | 5 | 312 | -46.791% |
| 2026-09-23 | 36.57 | 36.57 | 36.57 | 36.57 | -11.943% | 1 | 311 | -49.221% |
| 2026-09-22 | 41.53 | 41.53 | 41.53 | 41.53 | +3.825% | 20 | 291 | -55.285% |
| 2026-09-21 | 41.25 | 41.25 | 40.00 | 40.00 | -5.504% | 24 | 311 | -53.575% |
| 2026-09-18 | 42.33 | 42.33 | 42.33 | 42.33 | +14.344% | 1 | 311 | -56.130% |
| 2026-09-16 | 37.02 | 37.02 | 37.02 | 37.02 | -6.821% | 2 | 313 | -49.838% |
| 2026-09-14 | 39.65 | 40.01 | 38.28 | 39.73 | -10.719% | 10 | 311 | -53.260% |
| 2026-09-11 | 44.50 | 44.50 | 44.50 | 44.50 | +8.431% | 3 | 308 | -58.270% |
| 2026-09-10 | 43.50 | 43.55 | 40.90 | 41.04 | -11.552% | 152 | 282 | -54.751% |
| 2026-09-09 | 46.40 | 46.40 | 46.40 | 46.40 | +4.740% | 2 | 280 | -59.978% |
| 2026-09-08 | 44.32 | 44.32 | 44.30 | 44.30 | -5.544% | 4 | 284 | -58.081% |
| 2026-09-04 | 44.60 | 47.58 | 44.60 | 46.90 | -4.286% | 6 | 286 | -60.405% |
| 2026-09-03 | 50.75 | 50.75 | 48.90 | 49.00 | +13.689% | 17 | 271 | -62.102% |
| 2026-09-02 | 44.21 | 45.35 | 43.10 | 43.10 | +4.586% | 4 | 304 | -56.914% |
| 2026-09-01 | 42.60 | 42.84 | 41.21 | 41.21 | -13.059% | 19 | 314 | -54.938% |
| 2026-08-31 | 47.00 | 47.40 | 46.74 | 47.40 | -4.781% | 16 | 305 | -60.823% |
| 2026-08-28 | 57.00 | 57.00 | 49.45 | 49.78 | -15.627% | 128 | 303 | -62.696% |
| 2026-08-27 | 59.00 | 59.00 | 59.00 | 59.00 | -0.152% | 4 | 307 | -68.525% |
| 2026-08-26 | 59.09 | 59.09 | 59.09 | 59.09 | -6.206% | 1 | 308 | -68.573% |
| 2026-08-24 | 62.70 | 63.50 | 61.63 | 63.00 | +7.417% | 91 | 230 | -70.524% |
| 2026-08-21 | 56.59 | 59.32 | 56.59 | 58.65 | +12.572% | 8 | 225 | -68.338% |
| 2026-08-20 | 49.55 | 52.55 | 48.00 | 52.10 | +5.253% | 126 | 104 | -64.357% |
| 2026-08-19 | 49.04 | 50.49 | 49.04 | 49.50 | +17.160% | 5 | 107 | -62.485% |
| 2026-08-18 | 44.00 | 44.00 | 42.25 | 42.25 | -7.184% | 2 | 106 | -56.047% |
| 2026-08-17 | 45.80 | 46.03 | 45.49 | 45.52 | +4.404% | 9 | 100 | -59.205% |
| 2026-08-14 | 43.25 | 43.60 | 43.25 | 43.60 | +3.810% | 2 | 100 | -57.408% |
| 2026-08-13 | 42.80 | 43.00 | 42.00 | 42.00 | -7.895% | 3 | 97 | -55.786% |
| 2026-08-12 | 46.20 | 46.50 | 45.60 | 45.60 | -0.545% | 4 | 100 | -59.276% |
| 2026-08-11 | 45.90 | 45.90 | 45.85 | 45.85 | +0.504% | 2 | 101 | -59.498% |
| 2026-08-10 | 43.35 | 45.62 | 43.00 | 45.62 | +6.093% | 11 | 91 | -59.294% |
| 2026-08-07 | 42.90 | 43.00 | 41.70 | 43.00 | +18.588% | 6 | 89 | -56.814% |
| 2026-08-06 | 36.24 | 36.26 | 36.24 | 36.26 | -4.579% | 4 | 89 | -48.787% |
| 2026-08-05 | 37.50 | 38.00 | 37.50 | 38.00 | +33.100% | 2 | 89 | -51.132% |
| 2026-08-04 | 28.38 | 28.55 | 28.38 | 28.55 | +7.736% | 4 | 89 | -34.956% |
| 2026-08-03 | 27.00 | 27.00 | 26.50 | 26.50 | -0.637% | 6 | 83 | -29.925% |
| 2026-07-29 | 26.67 | 26.67 | 26.67 | 26.67 | -2.593% | 2 | 81 | -30.371% |
| 2026-07-28 | 27.38 | 27.38 | 27.38 | 27.38 | -4.964% | 1 | 80 | -32.177% |
| 2026-07-17 | 28.68 | 28.81 | 28.68 | 28.81 | -0.928% | 4 | 80 | -35.543% |
| 2026-07-15 | 29.14 | 29.30 | 29.08 | 29.08 | +2.394% | 4 | 78 | -36.142% |
| 2026-07-13 | 27.90 | 28.40 | 27.90 | 28.40 | -11.801% | 67 | 37 | -34.613% |
| 2026-07-10 | 31.29 | 32.20 | 31.29 | 32.20 | -3.477% | 2 | 38 | -42.329% |
| 2026-07-09 | 33.32 | 33.36 | 33.32 | 33.36 | +8.206% | 2 | 36 | -44.335% |
| 2026-06-29 | 30.83 | 30.83 | 30.83 | 30.83 | +3.561% | 1 | 36 | -39.766% |
| 2026-06-24 | 30.88 | 30.95 | 29.76 | 29.77 | -14.577% | 24 | 31 | -37.622% |
| 2026-06-23 | 34.80 | 35.05 | 34.80 | 34.85 | -6.141% | 12 | 25 | -46.714% |
| 2026-06-22 | 38.00 | 38.00 | 37.13 | 37.13 | -20.185% | 3 | 24 | -49.987% |
| 2026-06-15 | 46.52 | 46.52 | 46.52 | 46.52 | +19.650% | 1 | 24 | -60.082% |
| 2026-06-12 | 38.88 | 38.88 | 38.88 | 38.88 | +10.392% | 1 | 24 | -52.238% |
| 2026-06-11 | 34.70 | 35.22 | 34.70 | 35.22 | -21.838% | 3 | 21 | -47.274% |
| 2026-06-09 | 45.06 | 45.06 | 45.06 | 45.06 | -2.043% | 20 | 1 | -58.788% |
| 2026-06-08 | 46.00 | 46.00 | 46.00 | 46.00 | 0.000% | 1 | 0 | -59.630% |