GLD270917C00425000
GLD Sep 17 2027 425.00 Call
optionOPRA
EODNov 3, 2026
14.75USD-1.993%(-0.30)2Vol1,034OI
GLD270917C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.84 | 14.84 | 14.75 | 14.75 | -1.993% | 2 | 1,034 | 0.000% |
| 2026-11-02 | 15.05 | 15.05 | 15.05 | 15.05 | +7.731% | 2 | 1,033 | -1.993% |
| 2026-10-30 | 13.97 | 13.97 | 13.97 | 13.97 | -14.973% | 1 | 1,035 | +5.583% |
| 2026-10-29 | 16.39 | 16.43 | 16.39 | 16.43 | -9.377% | 4 | 1,033 | -10.225% |
| 2026-10-27 | 18.17 | 18.32 | 18.13 | 18.13 | +4.255% | 4 | 1,034 | -18.643% |
| 2026-10-26 | 16.50 | 17.39 | 16.50 | 17.39 | +3.512% | 5 | 1,032 | -15.181% |
| 2026-10-23 | 16.91 | 16.91 | 16.77 | 16.80 | -5.724% | 4 | 1,031 | -12.202% |
| 2026-10-22 | 18.25 | 18.25 | 17.82 | 17.82 | -13.788% | 102 | 981 | -17.228% |
| 2026-10-21 | 20.79 | 20.79 | 20.67 | 20.67 | -1.289% | 2 | 980 | -28.641% |
| 2026-10-20 | 20.94 | 20.94 | 20.94 | 20.94 | -4.991% | 1 | 979 | -29.561% |
| 2026-10-19 | 22.00 | 22.04 | 22.00 | 22.04 | +10.310% | 20 | 979 | -33.076% |
| 2026-10-14 | 20.10 | 20.50 | 19.95 | 19.98 | -9.347% | 221 | 845 | -26.176% |
| 2026-10-08 | 22.04 | 22.04 | 22.04 | 22.04 | +1.754% | 2 | 845 | -33.076% |
| 2026-10-07 | 21.10 | 21.66 | 21.10 | 21.66 | -10.496% | 4 | 843 | -31.902% |
| 2026-09-30 | 24.20 | 24.20 | 24.20 | 24.20 | -3.006% | 3 | 843 | -39.050% |
| 2026-09-29 | 24.86 | 24.95 | 24.86 | 24.95 | +6.397% | 2 | 845 | -40.882% |
| 2026-09-28 | 23.80 | 23.80 | 23.45 | 23.45 | -21.833% | 3 | 844 | -37.100% |
| 2026-09-24 | 30.00 | 30.00 | 30.00 | 30.00 | -8.201% | 1 | 845 | -50.833% |
| 2026-09-23 | 32.68 | 32.68 | 32.68 | 32.68 | -6.038% | 1 | 847 | -54.865% |
| 2026-09-22 | 34.78 | 34.78 | 34.78 | 34.78 | +1.399% | 1 | 846 | -57.591% |
| 2026-09-21 | 33.87 | 34.30 | 33.75 | 34.30 | -3.107% | 3 | 844 | -56.997% |
| 2026-09-18 | 35.40 | 35.40 | 35.40 | 35.40 | -0.840% | 1 | 843 | -58.333% |
| 2026-09-17 | 36.40 | 36.40 | 35.70 | 35.70 | +9.509% | 5 | 843 | -58.683% |
| 2026-09-14 | 32.46 | 32.60 | 32.42 | 32.60 | -14.211% | 8 | 838 | -54.755% |
| 2026-09-09 | 39.72 | 39.72 | 38.00 | 38.00 | +2.703% | 3 | 838 | -61.184% |
| 2026-09-08 | 37.00 | 37.00 | 37.00 | 37.00 | -6.329% | 1 | 837 | -60.135% |
| 2026-09-04 | 39.50 | 39.50 | 39.50 | 39.50 | -7.407% | 7 | 834 | -62.658% |
| 2026-09-03 | 42.66 | 42.66 | 42.66 | 42.66 | +15.297% | 3 | 834 | -65.424% |
| 2026-09-02 | 37.00 | 37.00 | 37.00 | 37.00 | +5.866% | 1 | 840 | -60.135% |
| 2026-09-01 | 36.50 | 36.50 | 34.50 | 34.95 | -11.294% | 756 | 153 | -57.797% |
| 2026-08-31 | 39.85 | 39.96 | 39.40 | 39.40 | -8.542% | 8 | 156 | -62.563% |
| 2026-08-28 | 52.15 | 52.15 | 42.90 | 43.08 | -17.313% | 22 | 154 | -65.761% |
| 2026-08-27 | 50.00 | 52.30 | 49.50 | 52.10 | +2.660% | 8 | 149 | -71.689% |
| 2026-08-26 | 52.00 | 52.00 | 50.50 | 50.75 | -4.909% | 28 | 145 | -70.936% |
| 2026-08-25 | 53.37 | 53.37 | 53.37 | 53.37 | -0.224% | 2 | 143 | -72.363% |
| 2026-08-24 | 53.98 | 54.40 | 53.49 | 53.49 | +4.473% | 23 | 136 | -72.425% |
| 2026-08-21 | 47.80 | 52.35 | 47.80 | 51.20 | +20.471% | 37 | 105 | -71.191% |
| 2026-08-20 | 42.50 | 42.50 | 42.50 | 42.50 | +11.636% | 8 | 97 | -65.294% |
| 2026-08-18 | 38.07 | 38.07 | 38.07 | 38.07 | -2.385% | 5 | 97 | -61.256% |
| 2026-08-12 | 39.00 | 39.00 | 39.00 | 39.00 | +63.112% | 3 | 94 | -62.179% |
| 2026-08-04 | 23.89 | 23.93 | 23.89 | 23.91 | -4.513% | 20 | 75 | -38.310% |
| 2026-07-30 | 25.12 | 25.12 | 25.04 | 25.04 | +2.961% | 5 | 70 | -41.094% |
| 2026-07-23 | 24.26 | 24.32 | 24.26 | 24.32 | -6.462% | 4 | 70 | -39.350% |
| 2026-07-14 | 26.00 | 26.00 | 26.00 | 26.00 | +1.961% | 4 | 73 | -43.269% |
| 2026-07-08 | 23.28 | 25.50 | 23.28 | 25.50 | -10.777% | 5 | 77 | -42.157% |
| 2026-07-01 | 28.58 | 28.58 | 28.58 | 28.58 | -0.591% | 11 | 66 | -48.390% |
| 2026-06-23 | 28.75 | 28.75 | 28.75 | 28.75 | -9.591% | 14 | 52 | -48.696% |
| 2026-06-22 | 31.80 | 31.80 | 31.80 | 31.80 | -3.549% | 1 | 52 | -53.616% |
| 2026-06-12 | 32.97 | 32.97 | 32.97 | 32.97 | +4.402% | 1 | 52 | -55.262% |
| 2026-06-11 | 29.27 | 31.58 | 29.18 | 31.58 | +2.102% | 3 | 50 | -53.293% |
| 2026-06-10 | 30.93 | 30.93 | 30.93 | 30.93 | -18.023% | 1 | 49 | -52.312% |
| 2026-06-09 | 37.79 | 37.79 | 37.73 | 37.73 | -4.019% | 36 | 31 | -60.906% |
| 2026-06-08 | 39.00 | 39.31 | 39.00 | 39.31 | -1.872% | 11 | 30 | -62.478% |
| 2026-06-05 | 40.06 | 40.06 | 40.06 | 40.06 | -16.542% | 10 | 20 | -63.180% |
| 2026-06-01 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 20 | 0 | -69.271% |