GLD270917C00450000
GLD Sep 17 2027 450.00 Call
optionOPRA
EODNov 2, 2026
10.36USD+10.802%(+1.01)6Vol2,499OI
GLD270917C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.45 | 10.45 | 10.3600 | 10.3600 | +10.802% | 6 | 2,499 | 0.000% |
| 2026-10-30 | 10.00 | 10.05 | 9.3500 | 9.3500 | -17.621% | 39 | 2,508 | +10.802% |
| 2026-10-29 | 11.46 | 11.63 | 11.3300 | 11.3500 | -11.050% | 23 | 2,520 | -8.722% |
| 2026-10-28 | 12.45 | 12.80 | 12.4500 | 12.7600 | 0.000% | 16 | 2,532 | -18.809% |
| 2026-10-27 | 12.09 | 12.76 | 12.0900 | 12.7600 | +8.688% | 28 | 2,536 | -18.809% |
| 2026-10-26 | 12.00 | 12.00 | 11.7400 | 11.7400 | +0.342% | 42 | 2,536 | -11.755% |
| 2026-10-23 | 11.74 | 11.74 | 11.6500 | 11.7000 | -2.500% | 11 | 2,536 | -11.453% |
| 2026-10-22 | 12.70 | 12.70 | 12.0000 | 12.0000 | -15.194% | 14 | 2,561 | -13.667% |
| 2026-10-21 | 14.40 | 14.70 | 14.0000 | 14.1500 | 0.000% | 114 | 2,469 | -26.784% |
| 2026-10-20 | 15.40 | 15.40 | 14.1500 | 14.1500 | -9.411% | 22 | 2,461 | -26.784% |
| 2026-10-19 | 15.40 | 15.62 | 15.4000 | 15.6200 | -5.391% | 1,042 | 1,535 | -33.675% |
| 2026-10-16 | 16.00 | 16.75 | 16.0000 | 16.5100 | +5.630% | 14 | 1,538 | -37.250% |
| 2026-10-15 | 16.63 | 16.63 | 15.6300 | 15.6300 | +4.899% | 269 | 1,422 | -33.717% |
| 2026-10-14 | 15.25 | 15.25 | 14.5000 | 14.9000 | -9.035% | 25 | 1,429 | -30.470% |
| 2026-10-13 | 16.38 | 16.38 | 16.3800 | 16.3800 | -6.879% | 9 | 1,429 | -36.752% |
| 2026-10-09 | 17.11 | 17.59 | 17.1100 | 17.5900 | +13.484% | 2 | 1,428 | -41.103% |
| 2026-10-08 | 15.87 | 16.30 | 15.4000 | 15.5000 | -0.064% | 19 | 1,425 | -33.161% |
| 2026-10-07 | 15.39 | 15.60 | 15.1000 | 15.5100 | -8.765% | 46 | 1,427 | -33.204% |
| 2026-10-06 | 17.00 | 17.00 | 17.0000 | 17.0000 | +3.976% | 1 | 1,427 | -39.059% |
| 2026-10-05 | 17.00 | 17.00 | 16.3500 | 16.3500 | -3.254% | 2 | 1,427 | -36.636% |
| 2026-10-02 | 18.25 | 18.25 | 16.5000 | 16.9000 | -3.373% | 10 | 1,424 | -38.698% |
| 2026-10-01 | 17.49 | 17.49 | 17.4900 | 17.4900 | +0.633% | 1 | 1,428 | -40.766% |
| 2026-09-30 | 18.55 | 18.55 | 17.3800 | 17.3800 | -4.242% | 47 | 1,455 | -40.391% |
| 2026-09-29 | 17.54 | 18.74 | 17.5000 | 18.1500 | +4.551% | 70 | 1,426 | -42.920% |
| 2026-09-28 | 17.75 | 18.00 | 16.9700 | 17.3600 | -22.500% | 99 | 1,431 | -40.323% |
| 2026-09-25 | 22.00 | 22.40 | 21.3000 | 22.4000 | +2.236% | 23 | 1,436 | -53.750% |
| 2026-09-24 | 22.10 | 22.10 | 21.3500 | 21.9100 | -2.622% | 56 | 1,450 | -52.716% |
| 2026-09-23 | 24.05 | 24.05 | 22.5000 | 22.5000 | -9.091% | 18 | 1,451 | -53.956% |
| 2026-09-22 | 25.30 | 25.30 | 24.4300 | 24.7500 | -2.941% | 7 | 1,451 | -58.141% |
| 2026-09-21 | 25.00 | 25.50 | 25.0000 | 25.5000 | -7.205% | 4 | 1,448 | -59.373% |
| 2026-09-18 | 26.62 | 27.60 | 26.3900 | 27.4800 | +4.130% | 16 | 1,453 | -62.300% |
| 2026-09-17 | 27.65 | 27.65 | 26.3900 | 26.3900 | -0.415% | 2 | 1,452 | -60.743% |
| 2026-09-16 | 27.30 | 27.50 | 26.5000 | 26.5000 | +3.113% | 24 | 1,442 | -60.906% |
| 2026-09-15 | 25.77 | 25.77 | 25.7000 | 25.7000 | +1.742% | 2 | 1,442 | -59.689% |
| 2026-09-14 | 25.25 | 25.65 | 23.9000 | 25.2600 | -7.473% | 37 | 1,439 | -58.987% |
| 2026-09-11 | 29.50 | 29.50 | 27.3000 | 27.3000 | +1.412% | 54 | 1,446 | -62.051% |
| 2026-09-10 | 28.35 | 28.85 | 26.9200 | 26.9200 | -8.591% | 24 | 1,450 | -61.516% |
| 2026-09-09 | 30.15 | 30.15 | 28.8000 | 29.4500 | +4.433% | 11 | 1,448 | -64.822% |
| 2026-09-08 | 28.80 | 28.95 | 28.2000 | 28.2000 | -8.826% | 10 | 1,445 | -63.262% |
| 2026-09-04 | 30.25 | 31.35 | 30.2500 | 30.9300 | -5.845% | 31 | 1,464 | -66.505% |
| 2026-09-03 | 32.27 | 33.50 | 31.8700 | 32.8500 | +16.283% | 39 | 1,445 | -68.463% |
| 2026-09-02 | 27.75 | 28.90 | 27.7000 | 28.2500 | +5.410% | 105 | 1,476 | -63.327% |
| 2026-09-01 | 27.15 | 28.35 | 26.4300 | 26.8000 | -18.788% | 56 | 1,478 | -61.343% |
| 2026-08-31 | 33.05 | 33.05 | 30.0000 | 33.0000 | +1.538% | 456 | 1,490 | -68.606% |
| 2026-08-28 | 40.00 | 40.00 | 32.5000 | 32.5000 | -18.689% | 351 | 1,491 | -68.123% |
| 2026-08-27 | 38.10 | 40.50 | 38.1000 | 39.9700 | +1.036% | 4 | 1,491 | -74.081% |
| 2026-08-26 | 40.50 | 40.50 | 38.8500 | 39.5600 | -7.027% | 9 | 1,495 | -73.812% |
| 2026-08-25 | 39.70 | 43.00 | 39.1900 | 42.5500 | +2.530% | 251 | 1,262 | -75.652% |
| 2026-08-24 | 42.40 | 43.50 | 40.7500 | 41.5000 | +4.141% | 45 | 1,246 | -75.036% |
| 2026-08-21 | 36.60 | 39.85 | 36.6000 | 39.8500 | +15.742% | 19 | 1,243 | -74.003% |
| 2026-08-20 | 31.75 | 35.98 | 31.5000 | 34.4300 | +4.018% | 64 | 1,234 | -69.910% |
| 2026-08-19 | 31.00 | 33.10 | 30.5500 | 33.1000 | +23.507% | 18 | 1,225 | -68.701% |
| 2026-08-18 | 27.22 | 27.22 | 26.8000 | 26.8000 | -7.106% | 1,012 | 223 | -61.343% |
| 2026-08-17 | 28.45 | 29.20 | 28.3500 | 28.8500 | +5.639% | 21 | 207 | -64.090% |
| 2026-08-14 | 28.03 | 28.03 | 27.3100 | 27.3100 | +1.941% | 12 | 199 | -62.065% |
| 2026-08-13 | 26.79 | 26.79 | 26.7900 | 26.7900 | -5.336% | 2 | 201 | -61.329% |
| 2026-08-12 | 30.30 | 30.30 | 28.3000 | 28.3000 | -0.876% | 4 | 202 | -63.392% |
| 2026-08-11 | 29.57 | 29.90 | 28.1300 | 28.5500 | -2.858% | 45 | 182 | -63.713% |
| 2026-08-10 | 27.25 | 29.39 | 27.2500 | 29.3900 | +8.570% | 79 | 143 | -64.750% |
| 2026-08-07 | 27.45 | 28.85 | 27.0700 | 27.0700 | +18.884% | 22 | 121 | -61.729% |
| 2026-08-06 | 23.50 | 24.02 | 22.7700 | 22.7700 | -3.106% | 32 | 91 | -54.502% |
| 2026-08-05 | 22.69 | 23.53 | 22.6900 | 23.5000 | +34.980% | 9 | 84 | -55.915% |
| 2026-08-04 | 17.10 | 17.87 | 17.1000 | 17.4100 | +8.137% | 38 | 49 | -40.494% |
| 2026-08-03 | 16.10 | 16.10 | 16.1000 | 16.1000 | -3.766% | 6 | 49 | -35.652% |
| 2026-07-31 | 17.20 | 17.20 | 16.7300 | 16.7300 | -9.322% | 2 | 48 | -38.075% |
| 2026-07-30 | 18.45 | 18.45 | 18.4500 | 18.4500 | +20.588% | 1 | 47 | -43.848% |
| 2026-07-29 | 16.50 | 16.50 | 15.3000 | 15.3000 | -8.657% | 2 | 47 | -32.288% |
| 2026-07-28 | 16.75 | 16.75 | 16.7500 | 16.7500 | -20.916% | 1 | 47 | -38.149% |
| 2026-07-22 | 21.18 | 21.18 | 21.1800 | 21.1800 | +5.900% | 1 | 48 | -51.086% |
| 2026-07-21 | 18.96 | 20.00 | 18.9600 | 20.0000 | +17.647% | 2 | 47 | -48.200% |
| 2026-07-16 | 17.50 | 17.50 | 15.0000 | 17.0000 | -1.335% | 15 | 51 | -39.059% |
| 2026-07-13 | 18.53 | 18.53 | 17.2300 | 17.2300 | -13.330% | 3 | 48 | -39.872% |
| 2026-07-10 | 20.07 | 20.07 | 19.6700 | 19.8800 | -7.016% | 4 | 50 | -47.887% |
| 2026-07-09 | 21.50 | 21.50 | 21.3800 | 21.3800 | +12.408% | 11 | 39 | -51.543% |
| 2026-07-08 | 19.08 | 19.13 | 18.9200 | 19.0200 | -15.467% | 6 | 39 | -45.531% |
| 2026-07-07 | 22.50 | 22.50 | 22.5000 | 22.5000 | +15.562% | 1 | 38 | -53.956% |
| 2026-06-29 | 19.40 | 19.47 | 19.4000 | 19.4700 | -3.757% | 4 | 35 | -46.790% |
| 2026-06-26 | 21.05 | 21.05 | 20.2300 | 20.2300 | -0.687% | 3 | 33 | -48.789% |
| 2026-06-25 | 20.37 | 20.37 | 20.3700 | 20.3700 | +4.462% | 1 | 32 | -49.141% |
| 2026-06-24 | 19.50 | 19.50 | 19.5000 | 19.5000 | -29.091% | 10 | 22 | -46.872% |
| 2026-06-18 | 27.50 | 27.50 | 27.5000 | 27.5000 | -6.015% | 10 | 12 | -62.327% |
| 2026-06-17 | 29.61 | 30.21 | 29.2600 | 29.2600 | +12.538% | 10 | 2 | -64.593% |
| 2026-06-12 | 26.00 | 26.00 | 26.0000 | 26.0000 | +12.554% | 1 | 1 | -60.154% |
| 2026-06-10 | 23.10 | 23.10 | 23.1000 | 23.1000 | -23.434% | 1 | 1 | -55.152% |
| 2026-06-08 | 30.17 | 30.17 | 30.1700 | 30.1700 | -2.772% | 1 | 1 | -65.661% |
| 2026-06-05 | 31.03 | 31.03 | 31.0300 | 31.0300 | 0.000% | 1 | 0 | -66.613% |