GLD270917C00510000
GLD Sep 17 2027 510.00 Call
optionOPRA
EODNov 2, 2026
5.00USD-5.123%(-0.27)1Vol81OI
GLD270917C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.123% | 1 | 80 | 0.000% |
| 2026-10-29 | 5.2700 | 5.2800 | 5.2700 | 5.2700 | -8.348% | 13 | 78 | -5.123% |
| 2026-10-28 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | 0.000% | 2 | 79 | -13.043% |
| 2026-10-27 | 5.7800 | 5.9600 | 5.7000 | 5.7500 | +4.356% | 7 | 80 | -13.043% |
| 2026-10-26 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +0.364% | 2 | 80 | -9.256% |
| 2026-10-23 | 5.8500 | 5.8500 | 5.4900 | 5.4900 | -5.181% | 3 | 79 | -8.925% |
| 2026-10-22 | 5.7500 | 5.7900 | 5.6800 | 5.7900 | -10.648% | 47 | 79 | -13.644% |
| 2026-10-21 | 6.5700 | 6.5700 | 6.4600 | 6.4800 | -1.069% | 5 | 78 | -22.840% |
| 2026-10-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.092% | 1 | 78 | -23.664% |
| 2026-10-19 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -9.499% | 2 | 79 | -29.078% |
| 2026-10-16 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -7.262% | 1 | 80 | -35.815% |
| 2026-10-15 | 8.1500 | 8.4000 | 8.1500 | 8.4000 | +21.739% | 2 | 80 | -40.476% |
| 2026-10-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -7.383% | 1 | 79 | -27.536% |
| 2026-10-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.497% | 2 | 79 | -32.886% |
| 2026-10-05 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -7.212% | 1 | 78 | -35.233% |
| 2026-10-02 | 8.9000 | 8.9000 | 8.3200 | 8.3200 | -6.517% | 3 | 78 | -39.904% |
| 2026-09-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.201% | 1 | 79 | -43.820% |
| 2026-09-28 | 8.8500 | 9.2300 | 8.4600 | 8.4600 | -22.598% | 13 | 72 | -40.898% |
| 2026-09-25 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -6.421% | 2 | 73 | -54.254% |
| 2026-09-23 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -8.750% | 1 | 74 | -57.192% |
| 2026-09-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -7.246% | 1 | 73 | -60.938% |
| 2026-09-14 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -18.824% | 2 | 71 | -63.768% |
| 2026-09-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.299% | 1 | 71 | -70.588% |
| 2026-09-03 | 17.0000 | 17.5800 | 17.0000 | 17.5800 | +22.509% | 2 | 71 | -71.559% |
| 2026-09-01 | 14.6400 | 14.6900 | 14.3500 | 14.3500 | -15.934% | 3 | 69 | -65.157% |
| 2026-08-31 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -6.106% | 5 | 74 | -70.709% |
| 2026-08-28 | 21.1000 | 21.1000 | 18.1000 | 18.1800 | -17.960% | 17 | 79 | -72.497% |
| 2026-08-21 | 20.8500 | 22.1600 | 20.8500 | 22.1600 | +29.591% | 10 | 86 | -77.437% |
| 2026-08-20 | 17.0000 | 17.2000 | 16.9600 | 17.1000 | -0.233% | 20 | 76 | -70.760% |
| 2026-08-19 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +25.752% | 1 | 76 | -70.828% |
| 2026-08-18 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -5.870% | 1 | 76 | -63.316% |
| 2026-08-17 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | +5.309% | 1 | 75 | -65.470% |
| 2026-08-13 | 15.0000 | 15.0000 | 13.7500 | 13.7500 | -12.309% | 16 | 70 | -63.636% |
| 2026-08-11 | 15.8000 | 15.8000 | 15.6800 | 15.6800 | +12.806% | 2 | 70 | -68.112% |
| 2026-08-10 | 14.0000 | 14.1200 | 13.9000 | 13.9000 | +16.124% | 42 | 49 | -64.029% |
| 2026-08-06 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +5.000% | 1 | 48 | -58.229% |
| 2026-08-05 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +25.551% | 1 | 48 | -56.140% |
| 2026-07-29 | 9.2500 | 9.2500 | 9.0800 | 9.0800 | -12.776% | 2 | 49 | -44.934% |
| 2026-07-21 | 10.3000 | 10.4100 | 10.3000 | 10.4100 | +10.510% | 2 | 49 | -51.969% |
| 2026-07-15 | 9.3600 | 9.4200 | 9.2700 | 9.4200 | -12.291% | 4 | 51 | -46.921% |
| 2026-07-08 | 10.8500 | 10.8500 | 10.7400 | 10.7400 | +11.065% | 80 | 11 | -53.445% |
| 2026-07-01 | 10.5200 | 10.5200 | 9.6700 | 9.6700 | +1.257% | 2 | 10 | -48.294% |
| 2026-06-29 | 10.5300 | 10.5300 | 9.5500 | 9.5500 | -9.479% | 4 | 9 | -47.644% |
| 2026-06-26 | 11.6000 | 11.6000 | 10.5500 | 10.5500 | +1.638% | 14 | 2 | -52.607% |
| 2026-06-24 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 0.000% | 2 | 0 | -51.830% |