GLD270917C00420000
GLD Sep 17 2027 420.00 Call
optionOPRA
EODNov 2, 2026
15.92USD+10.173%(+1.47)258Vol1,244OI
GLD270917C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 16.53 | 16.53 | 15.77 | 15.92 | +10.173% | 258 | 1,115 | 0.000% |
| 2026-10-30 | 15.30 | 15.53 | 14.45 | 14.45 | -20.386% | 13 | 1,107 | +10.173% |
| 2026-10-29 | 17.94 | 18.15 | 17.94 | 18.15 | -10.370% | 2 | 1,107 | -12.287% |
| 2026-10-28 | 20.25 | 20.25 | 20.25 | 20.25 | +4.381% | 1 | 1,107 | -21.383% |
| 2026-10-27 | 18.50 | 19.67 | 18.50 | 19.40 | +7.778% | 43 | 1,122 | -17.938% |
| 2026-10-26 | 18.21 | 18.21 | 18.00 | 18.00 | +0.390% | 5 | 1,120 | -11.556% |
| 2026-10-23 | 17.69 | 18.27 | 17.69 | 17.93 | -6.371% | 27 | 1,108 | -11.210% |
| 2026-10-22 | 20.00 | 20.00 | 19.00 | 19.15 | -13.739% | 118 | 1,056 | -16.867% |
| 2026-10-21 | 21.85 | 22.27 | 21.85 | 22.20 | -5.652% | 335 | 895 | -28.288% |
| 2026-10-19 | 24.00 | 24.00 | 23.53 | 23.53 | -3.169% | 6 | 889 | -32.342% |
| 2026-10-16 | 25.20 | 25.37 | 24.30 | 24.30 | -0.613% | 6 | 888 | -34.486% |
| 2026-10-13 | 24.48 | 24.48 | 24.45 | 24.45 | +2.731% | 6 | 889 | -34.888% |
| 2026-10-08 | 23.80 | 23.80 | 23.80 | 23.80 | +2.278% | 1 | 889 | -33.109% |
| 2026-10-07 | 23.17 | 23.27 | 22.70 | 23.27 | -3.042% | 4 | 886 | -31.586% |
| 2026-10-06 | 24.00 | 24.00 | 24.00 | 24.00 | -4.000% | 2 | 884 | -33.667% |
| 2026-10-05 | 25.00 | 25.00 | 25.00 | 25.00 | +0.482% | 1 | 884 | -36.320% |
| 2026-10-02 | 24.92 | 24.92 | 24.87 | 24.88 | -4.308% | 8 | 878 | -36.013% |
| 2026-10-01 | 26.00 | 26.00 | 26.00 | 26.00 | -0.383% | 1 | 877 | -38.769% |
| 2026-09-30 | 26.10 | 26.10 | 26.10 | 26.10 | -2.612% | 1 | 876 | -39.004% |
| 2026-09-29 | 26.29 | 26.80 | 26.00 | 26.80 | +4.078% | 23 | 866 | -40.597% |
| 2026-09-28 | 26.25 | 26.53 | 25.18 | 25.75 | -19.582% | 197 | 1,031 | -38.175% |
| 2026-09-25 | 32.02 | 32.02 | 32.02 | 32.02 | +4.880% | 5 | 1,031 | -50.281% |
| 2026-09-24 | 30.53 | 30.53 | 30.53 | 30.53 | -8.263% | 1 | 1,032 | -47.855% |
| 2026-09-23 | 33.28 | 33.28 | 33.28 | 33.28 | -7.298% | 5 | 1,029 | -52.163% |
| 2026-09-21 | 36.17 | 36.17 | 35.90 | 35.90 | -6.266% | 15 | 1,016 | -55.655% |
| 2026-09-18 | 38.00 | 38.30 | 38.00 | 38.30 | -0.519% | 9 | 1,017 | -58.433% |
| 2026-09-17 | 38.50 | 38.50 | 38.50 | 38.50 | +11.336% | 3 | 1,014 | -58.649% |
| 2026-09-16 | 38.00 | 38.35 | 34.58 | 34.58 | -5.260% | 3 | 1,013 | -53.962% |
| 2026-09-15 | 36.50 | 36.50 | 36.50 | 36.50 | +0.551% | 15 | 997 | -56.384% |
| 2026-09-14 | 36.60 | 36.60 | 34.55 | 36.30 | -8.078% | 32 | 990 | -56.143% |
| 2026-09-11 | 40.40 | 40.40 | 39.08 | 39.49 | +6.730% | 12 | 987 | -59.686% |
| 2026-09-10 | 38.88 | 38.88 | 37.00 | 37.00 | -13.551% | 28 | 961 | -56.973% |
| 2026-09-09 | 42.35 | 42.80 | 42.35 | 42.80 | +5.031% | 3 | 960 | -62.804% |
| 2026-09-08 | 40.35 | 40.80 | 40.35 | 40.75 | -6.751% | 5 | 961 | -60.933% |
| 2026-09-04 | 42.05 | 43.70 | 42.05 | 43.70 | -4.314% | 3 | 960 | -63.570% |
| 2026-09-03 | 45.67 | 45.67 | 45.67 | 45.67 | +15.767% | 1 | 961 | -65.141% |
| 2026-09-02 | 39.00 | 40.00 | 39.00 | 39.45 | +5.594% | 210 | 773 | -59.645% |
| 2026-09-01 | 38.55 | 39.13 | 36.95 | 37.36 | -12.094% | 70 | 724 | -57.388% |
| 2026-08-31 | 42.48 | 43.00 | 42.00 | 42.50 | -5.134% | 11 | 721 | -62.541% |
| 2026-08-28 | 50.75 | 51.70 | 44.80 | 44.80 | -16.883% | 14 | 718 | -64.464% |
| 2026-08-27 | 51.50 | 53.90 | 51.50 | 53.90 | +1.411% | 43 | 717 | -70.464% |
| 2026-08-26 | 54.47 | 54.80 | 52.75 | 53.15 | -4.303% | 9 | 714 | -70.047% |
| 2026-08-25 | 53.90 | 55.54 | 53.90 | 55.54 | +1.295% | 7 | 712 | -71.336% |
| 2026-08-24 | 56.37 | 56.85 | 54.83 | 54.83 | +1.707% | 5 | 712 | -70.965% |
| 2026-08-21 | 51.00 | 54.00 | 50.60 | 53.91 | +13.019% | 16 | 703 | -70.469% |
| 2026-08-20 | 44.80 | 47.70 | 44.80 | 47.70 | +6.711% | 8 | 586 | -66.625% |
| 2026-08-19 | 42.49 | 46.25 | 42.49 | 44.70 | +15.803% | 26 | 573 | -64.385% |
| 2026-08-18 | 38.60 | 38.60 | 38.60 | 38.60 | -3.258% | 1 | 574 | -58.756% |
| 2026-08-17 | 39.90 | 39.90 | 39.90 | 39.90 | +2.308% | 1 | 574 | -60.100% |
| 2026-08-14 | 39.05 | 39.05 | 39.00 | 39.00 | +5.405% | 4 | 576 | -59.179% |
| 2026-08-13 | 38.78 | 38.78 | 37.00 | 37.00 | -12.488% | 21 | 573 | -56.973% |
| 2026-08-12 | 42.28 | 42.28 | 42.28 | 42.28 | +14.363% | 6 | 574 | -62.346% |
| 2026-08-10 | 36.97 | 36.97 | 36.97 | 36.97 | -1.676% | 1 | 574 | -56.938% |
| 2026-08-07 | 37.77 | 38.20 | 37.60 | 37.60 | +11.705% | 15 | 562 | -57.660% |
| 2026-08-06 | 33.66 | 33.66 | 33.66 | 33.66 | +2.559% | 1 | 562 | -52.704% |
| 2026-08-05 | 29.00 | 33.71 | 29.00 | 32.82 | +31.175% | 32 | 566 | -51.493% |
| 2026-08-04 | 25.02 | 25.02 | 25.02 | 25.02 | +4.250% | 10 | 556 | -36.371% |
| 2026-08-03 | 24.00 | 24.00 | 24.00 | 24.00 | -0.908% | 1 | 556 | -33.667% |
| 2026-07-31 | 24.22 | 24.22 | 24.22 | 24.22 | -9.694% | 5 | 551 | -34.269% |
| 2026-07-30 | 26.90 | 26.97 | 26.69 | 26.82 | +12.689% | 9 | 549 | -40.641% |
| 2026-07-29 | 23.80 | 23.80 | 23.80 | 23.80 | -0.833% | 3 | 546 | -33.109% |
| 2026-07-28 | 24.18 | 24.18 | 24.00 | 24.00 | -9.228% | 2 | 545 | -33.667% |
| 2026-07-27 | 26.44 | 26.44 | 26.44 | 26.44 | +2.085% | 1 | 545 | -39.788% |
| 2026-07-23 | 25.81 | 25.90 | 25.81 | 25.90 | -5.440% | 20 | 535 | -38.533% |
| 2026-07-21 | 27.32 | 27.39 | 27.30 | 27.39 | +12.070% | 3 | 537 | -41.877% |
| 2026-07-16 | 25.45 | 25.45 | 24.37 | 24.44 | -9.649% | 8 | 531 | -34.861% |
| 2026-07-15 | 27.00 | 27.05 | 26.75 | 27.05 | +7.812% | 14 | 524 | -41.146% |
| 2026-07-13 | 26.65 | 26.65 | 24.50 | 25.09 | -17.765% | 55 | 469 | -36.548% |
| 2026-07-06 | 30.46 | 30.51 | 30.46 | 30.51 | +4.201% | 2 | 469 | -47.820% |
| 2026-07-01 | 29.75 | 29.75 | 29.28 | 29.28 | +8.848% | 27 | 454 | -45.628% |
| 2026-06-29 | 26.25 | 27.10 | 26.25 | 26.90 | -6.953% | 31 | 459 | -40.818% |
| 2026-06-26 | 29.42 | 29.45 | 28.91 | 28.91 | +4.860% | 25 | 449 | -44.933% |
| 2026-06-25 | 27.40 | 28.85 | 27.40 | 27.57 | +4.038% | 430 | 58 | -42.256% |
| 2026-06-24 | 26.50 | 26.50 | 26.50 | 26.50 | -31.169% | 1 | 58 | -39.925% |
| 2026-06-17 | 38.50 | 38.50 | 38.50 | 38.50 | -6.166% | 1 | 57 | -58.649% |
| 2026-06-16 | 41.03 | 41.03 | 41.03 | 41.03 | +20.890% | 30 | 27 | -61.199% |
| 2026-06-11 | 31.00 | 33.94 | 31.00 | 33.94 | +2.848% | 5 | 23 | -53.094% |
| 2026-06-10 | 33.00 | 33.00 | 33.00 | 33.00 | -20.539% | 2 | 21 | -51.758% |
| 2026-06-05 | 44.81 | 44.81 | 41.53 | 41.53 | 0.000% | 21 | 0 | -61.666% |