GLD270917C00440000
GLD Sep 17 2027 440.00 Call
optionOPRA
EODNov 3, 2026
11.50USD-6.122%(-0.75)2Vol13,146OI
GLD270917C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.48 | 12.48 | 11.50 | 11.50 | -6.122% | 2 | 13,148 | 0.000% |
| 2026-11-02 | 12.25 | 12.25 | 12.25 | 12.25 | +9.375% | 1 | 13,149 | -6.122% |
| 2026-10-30 | 11.20 | 11.20 | 11.20 | 11.20 | -13.580% | 1 | 11,998 | +2.679% |
| 2026-10-29 | 13.10 | 13.47 | 12.96 | 12.96 | -16.117% | 11,251 | 1,915 | -11.265% |
| 2026-10-28 | 15.00 | 15.45 | 14.20 | 15.45 | +9.264% | 4 | 1,918 | -25.566% |
| 2026-10-27 | 13.80 | 14.14 | 13.80 | 14.14 | +3.666% | 4 | 1,920 | -18.670% |
| 2026-10-26 | 13.64 | 13.64 | 13.64 | 13.64 | -4.948% | 1 | 1,919 | -15.689% |
| 2026-10-23 | 14.35 | 14.35 | 14.35 | 14.35 | -1.034% | 500 | 1,419 | -19.861% |
| 2026-10-22 | 14.50 | 14.50 | 14.50 | 14.50 | -14.353% | 1 | 1,420 | -20.690% |
| 2026-10-21 | 16.70 | 16.93 | 16.60 | 16.93 | -9.755% | 6 | 1,420 | -32.073% |
| 2026-10-16 | 19.05 | 19.05 | 18.20 | 18.76 | +0.860% | 4 | 1,416 | -38.699% |
| 2026-10-15 | 18.44 | 18.60 | 18.44 | 18.60 | +5.502% | 26 | 1,429 | -38.172% |
| 2026-10-07 | 17.33 | 17.63 | 17.33 | 17.63 | -11.850% | 1,301 | 129 | -34.770% |
| 2026-10-01 | 20.00 | 20.00 | 20.00 | 20.00 | -4.077% | 1 | 129 | -42.500% |
| 2026-09-29 | 19.05 | 20.85 | 19.05 | 20.85 | +3.990% | 15 | 123 | -44.844% |
| 2026-09-28 | 20.53 | 20.53 | 19.35 | 20.05 | -18.330% | 39 | 123 | -42.643% |
| 2026-09-25 | 24.55 | 24.55 | 24.55 | 24.55 | -3.989% | 1 | 123 | -53.157% |
| 2026-09-23 | 25.54 | 25.57 | 25.54 | 25.57 | -10.750% | 2 | 121 | -55.025% |
| 2026-09-21 | 28.65 | 28.65 | 28.65 | 28.65 | -4.084% | 2 | 121 | -59.860% |
| 2026-09-18 | 30.01 | 30.01 | 29.87 | 29.87 | -1.158% | 2 | 122 | -61.500% |
| 2026-09-17 | 30.22 | 30.22 | 30.22 | 30.22 | +13.184% | 1 | 122 | -61.946% |
| 2026-09-16 | 30.78 | 30.78 | 26.70 | 26.70 | -6.480% | 3 | 119 | -56.929% |
| 2026-09-14 | 28.55 | 28.55 | 28.55 | 28.55 | -12.154% | 1 | 119 | -59.720% |
| 2026-09-11 | 32.50 | 32.50 | 32.50 | 32.50 | +4.468% | 1 | 119 | -64.615% |
| 2026-09-10 | 31.11 | 31.11 | 31.11 | 31.11 | -6.828% | 1 | 123 | -63.034% |
| 2026-09-09 | 35.00 | 35.00 | 31.50 | 33.39 | +6.848% | 56 | 115 | -65.559% |
| 2026-09-08 | 32.65 | 32.65 | 31.25 | 31.25 | -7.132% | 2 | 114 | -63.200% |
| 2026-09-04 | 33.65 | 33.65 | 33.65 | 33.65 | -5.689% | 1 | 113 | -65.825% |
| 2026-09-03 | 35.08 | 35.68 | 35.08 | 35.68 | +15.844% | 2 | 111 | -67.769% |
| 2026-09-01 | 30.80 | 30.80 | 30.80 | 30.80 | -10.283% | 1 | 111 | -62.662% |
| 2026-08-31 | 34.33 | 34.33 | 34.33 | 34.33 | -5.842% | 1 | 111 | -66.502% |
| 2026-08-28 | 42.30 | 42.30 | 36.30 | 36.46 | -19.479% | 12 | 116 | -68.459% |
| 2026-08-25 | 43.35 | 45.28 | 43.35 | 45.28 | -2.603% | 3 | 114 | -74.602% |
| 2026-08-24 | 46.85 | 46.85 | 46.49 | 46.49 | +6.555% | 10 | 104 | -75.263% |
| 2026-08-21 | 41.50 | 43.63 | 41.50 | 43.63 | +22.110% | 7 | 97 | -73.642% |
| 2026-08-19 | 34.00 | 35.73 | 34.00 | 35.73 | +20.263% | 2 | 98 | -67.814% |
| 2026-08-18 | 32.00 | 32.00 | 29.60 | 29.71 | -7.445% | 3 | 100 | -61.292% |
| 2026-08-17 | 33.23 | 33.23 | 32.10 | 32.10 | +5.142% | 3 | 100 | -64.174% |
| 2026-08-14 | 33.00 | 33.00 | 30.53 | 30.53 | -10.338% | 2 | 99 | -62.332% |
| 2026-08-12 | 34.00 | 34.05 | 34.00 | 34.05 | +7.924% | 2 | 100 | -66.226% |
| 2026-08-11 | 31.55 | 31.55 | 31.55 | 31.55 | +1.219% | 1 | 99 | -63.550% |
| 2026-08-10 | 30.89 | 31.17 | 30.89 | 31.17 | +7.483% | 2 | 98 | -63.106% |
| 2026-08-07 | 30.20 | 30.26 | 29.00 | 29.00 | +7.847% | 4 | 95 | -60.345% |
| 2026-08-06 | 26.89 | 26.89 | 26.89 | 26.89 | -0.407% | 1 | 94 | -57.233% |
| 2026-08-05 | 27.00 | 27.00 | 27.00 | 27.00 | +40.260% | 1 | 93 | -57.407% |
| 2026-07-31 | 19.05 | 19.25 | 19.05 | 19.25 | +2.394% | 55 | 49 | -40.260% |
| 2026-07-28 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 1 | 48 | -38.830% |
| 2026-07-16 | 19.00 | 19.00 | 19.00 | 19.00 | -8.829% | 3 | 45 | -39.474% |
| 2026-07-15 | 20.81 | 20.90 | 20.81 | 20.84 | -12.068% | 84 | 12 | -44.818% |
| 2026-07-09 | 23.60 | 23.70 | 23.60 | 23.70 | +5.333% | 2 | 12 | -51.477% |
| 2026-06-26 | 23.80 | 23.80 | 22.45 | 22.50 | -2.174% | 19 | 4 | -48.889% |
| 2026-06-25 | 23.00 | 23.00 | 23.00 | 23.00 | -26.494% | 1 | 3 | -50.000% |
| 2026-06-17 | 31.37 | 31.37 | 31.29 | 31.29 | +25.461% | 4 | 1 | -63.247% |
| 2026-06-11 | 24.94 | 24.94 | 24.94 | 24.94 | 0.000% | 1 | 0 | -53.889% |