GLD270917C00500000
GLD Sep 17 2027 500.00 Call
optionOPRA
EODNov 3, 2026
5.25USD-2.052%(-0.11)4Vol1,968OI
GLD270917C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -2.052% | 4 | 1,970 | 0.000% |
| 2026-11-02 | 5.6800 | 5.6800 | 5.3600 | 5.3600 | +5.929% | 4 | 1,972 | -2.052% |
| 2026-10-30 | 5.4800 | 5.5000 | 5.0300 | 5.0600 | -14.958% | 23 | 1,971 | +3.755% |
| 2026-10-29 | 6.2500 | 6.2500 | 5.9500 | 5.9500 | -16.433% | 8 | 1,972 | -11.765% |
| 2026-10-28 | 6.3600 | 7.1200 | 6.3600 | 7.1200 | +8.702% | 6 | 1,974 | -26.264% |
| 2026-10-27 | 6.5000 | 6.6000 | 6.3500 | 6.5500 | +4.299% | 7 | 1,974 | -19.847% |
| 2026-10-26 | 6.0900 | 6.5000 | 5.8000 | 6.2800 | +4.146% | 13 | 1,973 | -16.401% |
| 2026-10-23 | 6.3600 | 6.3600 | 6.0300 | 6.0300 | -8.498% | 18 | 1,958 | -12.935% |
| 2026-10-22 | 6.8000 | 6.9900 | 6.4700 | 6.5900 | -5.857% | 7 | 1,955 | -20.334% |
| 2026-10-21 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -10.256% | 5 | 1,952 | -25.000% |
| 2026-10-20 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | -2.500% | 7 | 1,945 | -32.692% |
| 2026-10-19 | 8.0200 | 8.1000 | 8.0000 | 8.0000 | -12.377% | 20 | 1,934 | -34.375% |
| 2026-10-16 | 8.6000 | 9.1300 | 8.6000 | 9.1300 | +3.515% | 23 | 1,932 | -42.497% |
| 2026-10-15 | 8.5800 | 8.8200 | 8.4500 | 8.8200 | +14.993% | 36 | 1,916 | -40.476% |
| 2026-10-14 | 7.8500 | 7.8500 | 7.6700 | 7.6700 | -11.329% | 3 | 1,914 | -31.551% |
| 2026-10-13 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | -4.945% | 17 | 1,928 | -39.306% |
| 2026-10-12 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -5.797% | 6 | 1,923 | -42.308% |
| 2026-10-09 | 9.3200 | 9.6600 | 9.3200 | 9.6600 | +13.647% | 4 | 1,923 | -45.652% |
| 2026-10-08 | 8.9000 | 9.7500 | 8.1000 | 8.5000 | -4.494% | 12 | 1,917 | -38.235% |
| 2026-10-07 | 8.4400 | 8.9000 | 8.4000 | 8.9000 | -3.261% | 8 | 1,912 | -41.011% |
| 2026-10-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.371% | 1 | 1,911 | -42.935% |
| 2026-10-05 | 9.6000 | 9.6000 | 8.8600 | 8.9000 | -5.319% | 3 | 1,909 | -41.011% |
| 2026-10-02 | 10.0000 | 10.0000 | 9.0500 | 9.4000 | -0.739% | 32 | 1,905 | -44.149% |
| 2026-10-01 | 9.6500 | 9.6500 | 9.4200 | 9.4700 | -2.872% | 42 | 1,893 | -44.562% |
| 2026-09-30 | 9.9500 | 9.9500 | 9.4000 | 9.7500 | +1.563% | 37 | 1,884 | -46.154% |
| 2026-09-29 | 11.3500 | 11.3500 | 9.6000 | 9.6000 | 0.000% | 6 | 1,882 | -45.313% |
| 2026-09-28 | 10.1000 | 10.2300 | 9.5000 | 9.6000 | -21.569% | 23 | 1,873 | -45.313% |
| 2026-09-24 | 12.2000 | 12.3000 | 11.8300 | 12.2400 | -4.150% | 36 | 1,887 | -57.108% |
| 2026-09-23 | 13.2500 | 13.6300 | 12.7700 | 12.7700 | -14.122% | 12 | 1,883 | -58.888% |
| 2026-09-22 | 14.5200 | 14.8700 | 14.0000 | 14.8700 | +1.502% | 23 | 1,891 | -64.694% |
| 2026-09-21 | 14.7000 | 14.7000 | 14.6500 | 14.6500 | -10.725% | 2 | 1,889 | -64.164% |
| 2026-09-18 | 15.6000 | 16.4100 | 15.4000 | 16.4100 | +0.985% | 8 | 1,882 | -68.007% |
| 2026-09-17 | 16.4800 | 16.4800 | 16.2500 | 16.2500 | +11.915% | 3 | 1,880 | -67.692% |
| 2026-09-16 | 16.4300 | 16.5000 | 14.0000 | 14.5200 | -6.323% | 66 | 1,829 | -63.843% |
| 2026-09-15 | 15.0300 | 15.5000 | 14.8200 | 15.5000 | +4.027% | 13 | 1,825 | -66.129% |
| 2026-09-14 | 14.5400 | 15.0500 | 14.4500 | 14.9000 | -7.740% | 44 | 1,788 | -64.765% |
| 2026-09-11 | 17.3200 | 17.6000 | 16.1500 | 16.1500 | -5.611% | 76 | 1,746 | -67.492% |
| 2026-09-10 | 17.0500 | 17.2000 | 16.9000 | 17.1100 | -2.229% | 11 | 1,745 | -69.316% |
| 2026-09-09 | 17.8500 | 18.2200 | 17.5000 | 17.5000 | +0.517% | 12 | 1,744 | -70.000% |
| 2026-09-08 | 17.3700 | 17.5500 | 16.7000 | 17.4100 | -3.278% | 9 | 1,743 | -69.845% |
| 2026-09-04 | 18.2500 | 18.4500 | 18.0000 | 18.0000 | -7.645% | 3 | 1,741 | -70.833% |
| 2026-09-03 | 19.0000 | 20.2000 | 18.5000 | 19.4900 | +19.424% | 54 | 1,741 | -73.063% |
| 2026-09-02 | 16.3000 | 16.4300 | 16.0500 | 16.3200 | +5.631% | 17 | 1,754 | -67.831% |
| 2026-09-01 | 15.8800 | 16.7500 | 15.4500 | 15.4500 | -12.958% | 44 | 1,746 | -66.019% |
| 2026-08-31 | 18.5000 | 18.6500 | 17.7500 | 17.7500 | -11.471% | 378 | 1,806 | -70.423% |
| 2026-08-28 | 24.5500 | 24.5800 | 19.9000 | 20.0500 | -18.063% | 91 | 1,780 | -73.815% |
| 2026-08-27 | 23.7700 | 24.9000 | 23.7700 | 24.4700 | +1.074% | 6 | 1,779 | -78.545% |
| 2026-08-26 | 24.4900 | 24.7100 | 24.0000 | 24.2100 | -6.235% | 7 | 1,781 | -78.315% |
| 2026-08-25 | 24.4900 | 26.5000 | 24.2000 | 25.8200 | +2.055% | 13 | 1,774 | -79.667% |
| 2026-08-24 | 25.7600 | 26.2500 | 24.9500 | 25.3000 | +5.725% | 272 | 1,637 | -79.249% |
| 2026-08-21 | 21.8500 | 24.1500 | 21.7800 | 23.9300 | +21.596% | 642 | 1,526 | -78.061% |
| 2026-08-20 | 18.6700 | 20.5000 | 18.6700 | 19.6800 | +0.408% | 40 | 1,515 | -73.323% |
| 2026-08-19 | 17.7700 | 19.6500 | 17.6500 | 19.6000 | +30.667% | 271 | 1,493 | -73.214% |
| 2026-08-18 | 16.4600 | 16.5500 | 15.0000 | 15.0000 | -12.023% | 432 | 1,429 | -65.000% |
| 2026-08-17 | 16.0100 | 17.1700 | 16.0100 | 17.0500 | +5.117% | 9 | 1,433 | -69.208% |
| 2026-08-14 | 16.0000 | 16.2500 | 15.9200 | 16.2200 | +6.570% | 14 | 1,422 | -67.633% |
| 2026-08-13 | 16.5000 | 16.9500 | 15.1500 | 15.2200 | -13.474% | 169 | 1,416 | -65.506% |
| 2026-08-12 | 17.6700 | 18.0000 | 17.4200 | 17.5900 | +13.851% | 26 | 1,408 | -70.153% |
| 2026-08-11 | 17.5000 | 17.5000 | 15.4500 | 15.4500 | -12.166% | 553 | 1,257 | -66.019% |
| 2026-08-10 | 16.0000 | 18.0000 | 16.0000 | 17.5900 | +10.075% | 1,055 | 698 | -70.153% |
| 2026-08-07 | 14.2000 | 16.0000 | 14.2000 | 15.9800 | +20.604% | 20 | 691 | -67.146% |
| 2026-08-06 | 13.2000 | 13.5000 | 13.2000 | 13.2500 | +34.518% | 58 | 658 | -60.377% |
| 2026-08-04 | 9.8400 | 10.0000 | 9.6000 | 9.8500 | +9.566% | 469 | 409 | -46.701% |
| 2026-08-03 | 9.0000 | 9.0500 | 8.9800 | 8.9900 | -11.429% | 16 | 397 | -41.602% |
| 2026-07-30 | 10.0600 | 10.1500 | 10.0600 | 10.1500 | +3.150% | 4 | 394 | -48.276% |
| 2026-07-29 | 10.0000 | 10.0000 | 9.8400 | 9.8400 | +5.693% | 3 | 392 | -46.646% |
| 2026-07-28 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -22.417% | 1 | 392 | -43.609% |
| 2026-07-22 | 12.1500 | 12.2000 | 12.0000 | 12.0000 | +1.609% | 6 | 390 | -56.250% |
| 2026-07-10 | 11.5000 | 11.9000 | 11.5000 | 11.8100 | -15.643% | 8 | 389 | -55.546% |
| 2026-07-09 | 11.7000 | 14.0000 | 11.7000 | 14.0000 | +18.946% | 17 | 374 | -62.500% |
| 2026-07-08 | 12.0700 | 12.1000 | 11.7700 | 11.7700 | -4.153% | 7 | 372 | -55.395% |
| 2026-07-07 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +10.631% | 1 | 371 | -57.248% |
| 2026-07-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -13.887% | 1 | 371 | -52.703% |
| 2026-07-02 | 12.5500 | 12.8900 | 12.5500 | 12.8900 | +17.395% | 3 | 370 | -59.271% |
| 2026-07-01 | 12.2400 | 12.2400 | 10.9800 | 10.9800 | -7.342% | 8 | 367 | -52.186% |
| 2026-06-25 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +7.629% | 2 | 367 | -55.696% |
| 2026-06-24 | 11.0000 | 11.0100 | 11.0000 | 11.0100 | -21.357% | 302 | 67 | -52.316% |
| 2026-06-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.895% | 2 | 67 | -62.500% |
| 2026-06-18 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -15.556% | 1 | 67 | -65.461% |
| 2026-06-17 | 16.4500 | 18.0000 | 16.4500 | 18.0000 | +0.167% | 51 | 17 | -70.833% |
| 2026-06-16 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +42.055% | 9 | 8 | -70.785% |
| 2026-06-11 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -27.299% | 1 | 8 | -58.498% |
| 2026-06-09 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -13.000% | 3 | 5 | -69.828% |
| 2026-06-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -17.355% | 1 | 4 | -73.750% |
| 2026-06-04 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +12.297% | 3 | 1 | -78.306% |
| 2026-06-01 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | 0.000% | 1 | 0 | -75.638% |