GLD270917C00480000
GLD Sep 17 2027 480.00 Call
optionOPRA
EODNov 3, 2026
6.60USD-6.780%(-0.48)7Vol836OI
GLD270917C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -6.780% | 7 | 836 | 0.000% |
| 2026-11-02 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -8.645% | 3 | 833 | -6.780% |
| 2026-10-29 | 7.6200 | 7.9000 | 7.5100 | 7.7500 | -5.718% | 14 | 834 | -14.839% |
| 2026-10-28 | 8.2300 | 8.5800 | 8.2200 | 8.2200 | 0.000% | 4 | 832 | -19.708% |
| 2026-10-27 | 8.2000 | 8.2200 | 8.1800 | 8.2200 | +7.031% | 4 | 830 | -19.708% |
| 2026-10-26 | 7.8500 | 7.8500 | 7.6800 | 7.6800 | -8.134% | 11 | 840 | -14.063% |
| 2026-10-22 | 8.3000 | 8.3700 | 8.3000 | 8.3600 | -20.381% | 46 | 848 | -21.053% |
| 2026-10-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.256% | 10 | 838 | -37.143% |
| 2026-10-16 | 11.1000 | 11.7000 | 11.1000 | 11.7000 | +6.364% | 6 | 842 | -43.590% |
| 2026-10-15 | 10.4300 | 11.0000 | 10.4300 | 11.0000 | +10.664% | 2 | 842 | -40.000% |
| 2026-10-14 | 10.0000 | 10.0000 | 9.9400 | 9.9400 | -7.535% | 2 | 840 | -33.602% |
| 2026-10-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -10.417% | 1 | 839 | -38.605% |
| 2026-10-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.628% | 1 | 839 | -45.000% |
| 2026-10-07 | 10.3500 | 10.7500 | 10.3500 | 10.7500 | -4.018% | 2 | 841 | -38.605% |
| 2026-10-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.274% | 1 | 842 | -41.071% |
| 2026-10-05 | 12.0900 | 12.0900 | 11.6800 | 11.7000 | -5.645% | 150 | 855 | -43.590% |
| 2026-10-02 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +1.639% | 1 | 855 | -46.774% |
| 2026-09-29 | 12.5300 | 12.5800 | 12.2000 | 12.2000 | +0.577% | 8 | 865 | -45.902% |
| 2026-09-28 | 12.7000 | 12.7000 | 12.0000 | 12.1300 | -20.459% | 155 | 782 | -45.589% |
| 2026-09-24 | 14.9500 | 15.3700 | 14.9500 | 15.2500 | -18.926% | 13 | 783 | -56.721% |
| 2026-09-21 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -1.518% | 4 | 787 | -64.912% |
| 2026-09-18 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -3.778% | 2 | 787 | -65.445% |
| 2026-09-16 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -0.750% | 6 | 781 | -66.751% |
| 2026-09-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.503% | 1 | 781 | -67.000% |
| 2026-09-11 | 20.9400 | 20.9400 | 19.9000 | 19.9000 | -17.187% | 4 | 781 | -66.834% |
| 2026-09-03 | 24.6500 | 24.6800 | 24.0300 | 24.0300 | +22.602% | 9 | 777 | -72.534% |
| 2026-09-02 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +2.618% | 1 | 778 | -66.327% |
| 2026-09-01 | 20.1500 | 20.1500 | 19.1000 | 19.1000 | -21.817% | 3 | 775 | -65.445% |
| 2026-08-28 | 27.9300 | 27.9300 | 24.3900 | 24.4300 | -14.729% | 15 | 762 | -72.984% |
| 2026-08-27 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -8.291% | 20 | 782 | -76.963% |
| 2026-08-24 | 31.7000 | 32.0000 | 30.8400 | 31.2400 | +7.170% | 41 | 761 | -78.873% |
| 2026-08-21 | 28.1000 | 29.1500 | 28.1000 | 29.1500 | +19.467% | 14 | 760 | -77.358% |
| 2026-08-20 | 23.8000 | 24.6500 | 23.8000 | 24.4000 | +3.478% | 110 | 672 | -72.951% |
| 2026-08-19 | 23.5200 | 23.7000 | 23.5100 | 23.5800 | +18.195% | 180 | 534 | -72.010% |
| 2026-08-18 | 20.0000 | 20.4100 | 19.9500 | 19.9500 | -4.545% | 17 | 526 | -66.917% |
| 2026-08-17 | 20.1000 | 21.1800 | 20.1000 | 20.9000 | +8.571% | 125 | 505 | -68.421% |
| 2026-08-13 | 20.2800 | 20.2800 | 19.0400 | 19.2500 | -12.975% | 15 | 495 | -65.714% |
| 2026-08-12 | 22.3500 | 22.5100 | 22.1200 | 22.1200 | +5.333% | 42 | 490 | -70.163% |
| 2026-08-11 | 22.0000 | 22.0000 | 20.7600 | 21.0000 | +3.704% | 474 | 56 | -68.571% |
| 2026-08-10 | 20.2000 | 20.3200 | 20.0100 | 20.2500 | +4.381% | 82 | 18 | -67.407% |
| 2026-08-07 | 19.5000 | 19.5000 | 19.4000 | 19.4000 | +15.614% | 2 | 17 | -65.979% |
| 2026-08-06 | 17.0700 | 17.0700 | 16.7800 | 16.7800 | +1.390% | 2 | 16 | -60.667% |
| 2026-08-05 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +35.323% | 1 | 16 | -60.121% |
| 2026-08-04 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +2.343% | 10 | 7 | -46.034% |
| 2026-07-29 | 12.1000 | 12.1000 | 11.9500 | 11.9500 | -4.400% | 2 | 7 | -44.770% |
| 2026-07-27 | 12.9100 | 12.9100 | 12.5000 | 12.5000 | -16.276% | 2 | 5 | -47.200% |
| 2026-07-22 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +6.872% | 1 | 5 | -55.794% |
| 2026-07-08 | 15.2800 | 15.2800 | 13.9700 | 13.9700 | -12.028% | 3 | 5 | -52.756% |
| 2026-07-06 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +4.336% | 1 | 5 | -58.438% |
| 2026-07-02 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +14.522% | 1 | 4 | -56.636% |
| 2026-06-30 | 14.4400 | 14.5000 | 13.2900 | 13.2900 | -24.403% | 4 | 2 | -50.339% |
| 2026-06-11 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +6.545% | 1 | 1 | -62.457% |
| 2026-06-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 1 | 0 | -60.000% |