GLD270917C00430000
GLD Sep 17 2027 430.00 Call
optionOPRA
EODNov 3, 2026
13.15USD-7.525%(-1.07)2Vol707OI
GLD270917C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 13.47 | 13.47 | 13.15 | 13.15 | -7.525% | 2 | 705 | 0.000% |
| 2026-11-02 | 13.85 | 14.22 | 13.85 | 14.22 | +12.234% | 3 | 703 | -7.525% |
| 2026-10-30 | 13.28 | 13.28 | 12.67 | 12.67 | -16.259% | 46 | 703 | +3.788% |
| 2026-10-29 | 15.29 | 15.29 | 15.13 | 15.13 | -10.685% | 4 | 703 | -13.087% |
| 2026-10-27 | 16.86 | 16.94 | 16.80 | 16.94 | +5.875% | 10 | 708 | -22.373% |
| 2026-10-26 | 15.20 | 16.00 | 15.10 | 16.00 | -2.439% | 22 | 699 | -17.812% |
| 2026-10-23 | 16.30 | 16.40 | 14.00 | 16.40 | -1.205% | 14 | 695 | -19.817% |
| 2026-10-22 | 17.30 | 17.30 | 16.49 | 16.60 | -13.406% | 77 | 694 | -20.783% |
| 2026-10-21 | 20.00 | 20.00 | 19.08 | 19.17 | +1.429% | 34 | 672 | -31.403% |
| 2026-10-20 | 19.00 | 19.70 | 18.90 | 18.90 | -9.785% | 9 | 666 | -30.423% |
| 2026-10-15 | 20.79 | 20.95 | 20.79 | 20.95 | +9.974% | 212 | 480 | -37.232% |
| 2026-10-14 | 19.05 | 19.05 | 19.05 | 19.05 | -6.480% | 2 | 480 | -30.971% |
| 2026-10-07 | 19.81 | 20.85 | 19.81 | 20.37 | -5.388% | 3 | 481 | -35.444% |
| 2026-10-05 | 21.65 | 21.65 | 21.53 | 21.53 | -1.329% | 2 | 480 | -38.922% |
| 2026-10-02 | 23.00 | 23.00 | 21.82 | 21.82 | -7.385% | 5 | 480 | -39.734% |
| 2026-09-29 | 23.00 | 23.56 | 23.00 | 23.56 | +7.091% | 2 | 481 | -44.185% |
| 2026-09-28 | 22.70 | 23.25 | 22.00 | 22.00 | -21.429% | 16 | 472 | -40.227% |
| 2026-09-25 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 3 | 472 | -53.036% |
| 2026-09-24 | 28.00 | 28.00 | 28.00 | 28.00 | -6.667% | 1 | 471 | -53.036% |
| 2026-09-23 | 30.00 | 30.00 | 30.00 | 30.00 | -8.341% | 1 | 470 | -56.167% |
| 2026-09-22 | 31.12 | 32.73 | 31.12 | 32.73 | -1.564% | 41 | 469 | -59.823% |
| 2026-09-21 | 33.25 | 33.25 | 33.25 | 33.25 | -4.728% | 1 | 470 | -60.451% |
| 2026-09-18 | 33.20 | 34.90 | 33.20 | 34.90 | +0.722% | 14 | 466 | -62.321% |
| 2026-09-17 | 34.65 | 34.65 | 34.65 | 34.65 | +2.819% | 1 | 465 | -62.049% |
| 2026-09-10 | 33.70 | 33.70 | 33.70 | 33.70 | -8.174% | 1 | 464 | -60.979% |
| 2026-09-09 | 37.51 | 37.51 | 36.70 | 36.70 | +1.409% | 5 | 461 | -64.169% |
| 2026-09-08 | 36.10 | 36.48 | 36.10 | 36.19 | -6.606% | 3 | 459 | -63.664% |
| 2026-09-04 | 38.35 | 38.75 | 38.35 | 38.75 | +15.327% | 2 | 457 | -66.065% |
| 2026-09-01 | 33.10 | 34.90 | 33.10 | 33.60 | -11.462% | 42 | 442 | -60.863% |
| 2026-08-31 | 37.82 | 38.03 | 37.82 | 37.95 | -5.125% | 12 | 448 | -65.349% |
| 2026-08-28 | 49.44 | 49.44 | 40.00 | 40.00 | -18.367% | 6 | 453 | -67.125% |
| 2026-08-27 | 48.00 | 49.50 | 47.29 | 49.00 | +2.083% | 15 | 452 | -73.163% |
| 2026-08-26 | 48.00 | 48.00 | 48.00 | 48.00 | -7.013% | 1 | 451 | -72.604% |
| 2026-08-25 | 48.50 | 51.62 | 48.50 | 51.62 | +1.216% | 5 | 449 | -74.525% |
| 2026-08-24 | 52.95 | 52.95 | 49.99 | 51.00 | +5.155% | 29 | 428 | -74.216% |
| 2026-08-21 | 45.48 | 48.50 | 45.48 | 48.50 | +14.929% | 13 | 420 | -72.887% |
| 2026-08-20 | 41.55 | 42.20 | 41.55 | 42.20 | +7.379% | 2 | 420 | -68.839% |
| 2026-08-19 | 39.00 | 39.30 | 38.00 | 39.30 | +11.648% | 4 | 419 | -66.539% |
| 2026-08-14 | 34.75 | 35.20 | 34.75 | 35.20 | +2.118% | 2 | 419 | -62.642% |
| 2026-08-13 | 34.42 | 34.47 | 34.42 | 34.47 | -8.080% | 2 | 418 | -61.851% |
| 2026-08-12 | 37.00 | 37.55 | 37.00 | 37.50 | +1.351% | 26 | 417 | -64.933% |
| 2026-08-11 | 37.00 | 37.00 | 37.00 | 37.00 | +1.788% | 5 | 413 | -64.459% |
| 2026-08-10 | 33.00 | 36.35 | 33.00 | 36.35 | +21.167% | 41 | 385 | -63.824% |
| 2026-08-06 | 30.00 | 30.00 | 30.00 | 30.00 | +1.044% | 5 | 393 | -56.167% |
| 2026-08-05 | 29.90 | 29.90 | 29.69 | 29.69 | +32.485% | 11 | 386 | -55.709% |
| 2026-08-04 | 22.41 | 22.41 | 22.41 | 22.41 | -2.819% | 10 | 396 | -41.321% |
| 2026-07-23 | 23.90 | 23.90 | 22.98 | 23.06 | +0.261% | 28 | 396 | -42.975% |
| 2026-07-17 | 23.00 | 23.00 | 23.00 | 23.00 | +1.411% | 1 | 396 | -42.826% |
| 2026-07-15 | 23.07 | 23.07 | 22.68 | 22.68 | -10.356% | 12 | 390 | -42.019% |
| 2026-07-10 | 25.30 | 25.30 | 25.30 | 25.30 | -3.766% | 1 | 391 | -48.024% |
| 2026-07-09 | 26.80 | 27.18 | 26.29 | 26.29 | -3.239% | 173 | 307 | -49.981% |
| 2026-07-07 | 27.15 | 27.20 | 27.10 | 27.17 | +2.722% | 4 | 306 | -51.601% |
| 2026-06-26 | 26.72 | 26.72 | 26.45 | 26.45 | +11.934% | 2 | 306 | -50.284% |
| 2026-06-24 | 23.63 | 23.63 | 23.63 | 23.63 | -12.901% | 300 | 6 | -44.350% |
| 2026-06-11 | 27.13 | 27.13 | 27.13 | 27.13 | -23.253% | 2 | 4 | -51.530% |
| 2026-06-09 | 35.72 | 36.13 | 35.35 | 35.35 | 0.000% | 4 | 0 | -62.801% |