GLD270917C00520000
GLD Sep 17 2027 520.00 Call
optionOPRA
EODNov 3, 2026
4.32USD+0.465%(+0.02)2Vol159OI
GLD270917C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.465% | 2 | 157 | 0.000% |
| 2026-11-02 | 4.6100 | 4.6100 | 4.3000 | 4.3000 | +7.232% | 3 | 157 | +0.465% |
| 2026-10-30 | 4.2600 | 4.4300 | 3.9800 | 4.0100 | -15.042% | 16 | 153 | +7.731% |
| 2026-10-29 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | -9.231% | 3 | 153 | -8.475% |
| 2026-10-28 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | -0.763% | 3 | 155 | -16.923% |
| 2026-10-27 | 5.2800 | 5.2800 | 5.2400 | 5.2400 | +7.819% | 2 | 154 | -17.557% |
| 2026-10-26 | 4.8800 | 4.9600 | 4.8100 | 4.8600 | -15.917% | 9 | 153 | -11.111% |
| 2026-10-21 | 6.0500 | 6.0500 | 5.4900 | 5.7800 | -15.743% | 120 | 123 | -25.260% |
| 2026-10-15 | 6.8000 | 6.8600 | 6.8000 | 6.8600 | -4.722% | 3 | 122 | -37.026% |
| 2026-10-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.097% | 1 | 121 | -40.000% |
| 2026-10-02 | 7.9900 | 7.9900 | 7.7500 | 7.7500 | +3.610% | 2 | 121 | -44.258% |
| 2026-10-01 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -5.912% | 1 | 120 | -42.246% |
| 2026-09-29 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | +5.718% | 2 | 120 | -45.660% |
| 2026-09-28 | 7.8800 | 8.3000 | 7.5200 | 7.5200 | -22.554% | 46 | 89 | -42.553% |
| 2026-09-24 | 9.5000 | 9.7100 | 9.5000 | 9.7100 | -6.365% | 2 | 87 | -55.510% |
| 2026-09-23 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -12.119% | 1 | 87 | -58.341% |
| 2026-09-21 | 12.1600 | 12.1600 | 11.8000 | 11.8000 | -2.479% | 3 | 87 | -63.390% |
| 2026-09-16 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.224% | 1 | 86 | -64.298% |
| 2026-09-15 | 12.1500 | 12.2500 | 12.1500 | 12.2500 | +2.254% | 2 | 85 | -64.735% |
| 2026-09-14 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -15.574% | 1 | 84 | -63.940% |
| 2026-09-10 | 13.9800 | 14.1900 | 13.9800 | 14.1900 | +2.603% | 2 | 84 | -69.556% |
| 2026-09-08 | 14.4100 | 14.4100 | 13.7800 | 13.8300 | -7.056% | 16 | 84 | -68.764% |
| 2026-09-04 | 14.5500 | 15.2200 | 14.5500 | 14.8800 | -3.062% | 4 | 83 | -70.968% |
| 2026-09-03 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +14.467% | 1 | 82 | -71.857% |
| 2026-09-02 | 13.3200 | 13.4100 | 13.3200 | 13.4100 | +5.591% | 2 | 82 | -67.785% |
| 2026-09-01 | 13.4000 | 13.4900 | 12.7000 | 12.7000 | -20.625% | 27 | 75 | -65.984% |
| 2026-08-31 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.728% | 1 | 74 | -73.000% |
| 2026-08-28 | 17.5400 | 17.5400 | 17.3400 | 17.3400 | -13.516% | 2 | 72 | -75.087% |
| 2026-08-26 | 20.7600 | 20.7600 | 20.0500 | 20.0500 | -6.961% | 2 | 70 | -78.454% |
| 2026-08-25 | 19.8000 | 22.0000 | 19.8000 | 21.5500 | +3.606% | 9 | 64 | -79.954% |
| 2026-08-24 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +5.852% | 11 | 53 | -79.231% |
| 2026-08-21 | 18.3500 | 19.6500 | 18.3500 | 19.6500 | +23.741% | 2 | 51 | -78.015% |
| 2026-08-20 | 15.3200 | 15.8800 | 15.3200 | 15.8800 | +0.954% | 5 | 49 | -72.796% |
| 2026-08-19 | 15.6000 | 15.7300 | 15.6000 | 15.7300 | +22.699% | 3 | 47 | -72.537% |
| 2026-08-18 | 13.0200 | 13.5200 | 12.5000 | 12.8200 | -7.836% | 7 | 44 | -66.303% |
| 2026-08-17 | 13.3000 | 14.0400 | 13.3000 | 13.9100 | +10.397% | 23 | 23 | -68.943% |
| 2026-08-14 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -14.402% | 3 | 20 | -65.714% |
| 2026-08-12 | 14.6000 | 14.7200 | 14.6000 | 14.7200 | +0.478% | 3 | 20 | -70.652% |
| 2026-08-11 | 14.5000 | 14.6500 | 14.5000 | 14.6500 | +16.733% | 2 | 18 | -70.512% |
| 2026-08-07 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +15.668% | 1 | 18 | -65.578% |
| 2026-08-06 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.092% | 10 | 8 | -60.184% |
| 2026-08-05 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +30.288% | 2 | 6 | -60.148% |
| 2026-07-23 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | -6.622% | 10 | 5 | -48.077% |
| 2026-07-21 | 8.4900 | 9.1900 | 6.7200 | 8.9100 | -7.668% | 6 | 4 | -51.515% |
| 2026-07-01 | 9.7300 | 9.7300 | 9.6500 | 9.6500 | +5.696% | 2 | 3 | -55.233% |
| 2026-06-30 | 9.3300 | 9.3300 | 9.1300 | 9.1300 | -9.425% | 7 | 1 | -52.683% |
| 2026-06-26 | 10.5000 | 10.5000 | 10.0800 | 10.0800 | -27.586% | 2 | 2 | -57.143% |
| 2026-06-17 | 14.0000 | 14.0000 | 13.8500 | 13.9200 | 0.000% | 4 | 0 | -68.966% |