GLD270917C00550000
GLD Sep 17 2027 550.00 Call
optionOPRA
EODNov 3, 2026
3.00USD-6.250%(-0.20)1Vol703OI
GLD270917C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 703 | 0.000% |
| 2026-11-02 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -0.312% | 3 | 701 | -6.250% |
| 2026-10-30 | 3.4500 | 3.4500 | 3.2100 | 3.2100 | -10.585% | 4 | 701 | -6.542% |
| 2026-10-27 | 3.9000 | 3.9700 | 3.5900 | 3.5900 | +1.700% | 12 | 699 | -16.435% |
| 2026-10-26 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | -1.671% | 2 | 698 | -15.014% |
| 2026-10-23 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | -1.644% | 7 | 694 | -16.435% |
| 2026-10-22 | 3.6600 | 3.6600 | 3.5500 | 3.6500 | +1.389% | 4 | 694 | -17.808% |
| 2026-10-21 | 4.3000 | 4.3000 | 3.6000 | 3.6000 | -15.294% | 9 | 694 | -16.667% |
| 2026-10-20 | 4.4000 | 4.8100 | 4.2500 | 4.2500 | -8.602% | 11 | 698 | -29.412% |
| 2026-10-19 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -7.738% | 6 | 695 | -35.484% |
| 2026-10-16 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | +5.000% | 2 | 695 | -40.476% |
| 2026-10-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 1 | 694 | -37.500% |
| 2026-10-14 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | -15.741% | 5 | 696 | -34.066% |
| 2026-10-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 2 | 697 | -44.444% |
| 2026-10-09 | 5.9000 | 6.0000 | 4.8000 | 5.6000 | +12.000% | 6 | 697 | -46.429% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 1 | 697 | -40.000% |
| 2026-10-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 1 | 697 | -37.500% |
| 2026-10-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.489% | 1 | 697 | -50.000% |
| 2026-10-01 | 5.7700 | 5.7700 | 5.4800 | 5.4800 | -8.667% | 43 | 656 | -45.255% |
| 2026-09-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.898% | 27 | 656 | -50.000% |
| 2026-09-25 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +0.278% | 40 | 636 | -58.449% |
| 2026-09-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -20.442% | 3 | 633 | -58.333% |
| 2026-09-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.221% | 1 | 633 | -66.851% |
| 2026-09-21 | 9.0000 | 9.0700 | 9.0000 | 9.0700 | -5.815% | 2 | 633 | -66.924% |
| 2026-09-18 | 9.6800 | 9.6800 | 9.2500 | 9.6300 | -1.129% | 575 | 58 | -68.847% |
| 2026-09-16 | 9.8800 | 9.8800 | 9.7400 | 9.7400 | +0.933% | 2 | 59 | -69.199% |
| 2026-09-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +25.325% | 5 | 59 | -68.912% |
| 2026-09-14 | 7.6500 | 9.6600 | 7.6500 | 7.7000 | -27.014% | 4 | 56 | -61.039% |
| 2026-09-11 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.494% | 3 | 56 | -71.564% |
| 2026-09-10 | 10.7300 | 10.7300 | 9.9000 | 10.7100 | -5.221% | 5 | 56 | -71.989% |
| 2026-09-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 1 | 56 | -73.451% |
| 2026-09-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +18.227% | 1 | 56 | -75.000% |
| 2026-09-01 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | -32.107% | 11 | 56 | -70.443% |
| 2026-08-27 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -5.079% | 1 | 55 | -79.933% |
| 2026-08-26 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 1 | 55 | -80.952% |
| 2026-08-25 | 15.2500 | 16.7400 | 15.2500 | 16.0000 | 0.000% | 10 | 49 | -81.250% |
| 2026-08-24 | 15.6000 | 16.4200 | 15.4200 | 16.0000 | +8.622% | 52 | 17 | -81.250% |
| 2026-08-21 | 13.4400 | 14.7300 | 13.4400 | 14.7300 | +27.092% | 7 | 14 | -79.633% |
| 2026-08-20 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -1.446% | 4 | 12 | -74.116% |
| 2026-08-19 | 11.7500 | 11.7600 | 11.7500 | 11.7600 | +17.600% | 6 | 6 | -74.490% |
| 2026-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.953% | 1 | 6 | -70.000% |
| 2026-08-12 | 11.6900 | 11.6900 | 11.2300 | 11.2300 | +3.028% | 2 | 4 | -73.286% |
| 2026-08-11 | 10.8100 | 10.9000 | 10.8100 | 10.9000 | +34.236% | 2 | 3 | -72.477% |
| 2026-08-06 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +2.267% | 1 | 3 | -63.054% |
| 2026-08-05 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +32.333% | 1 | 2 | -62.217% |
| 2026-07-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.332% | 1 | 2 | -50.000% |
| 2026-07-28 | 5.6300 | 6.0200 | 5.6300 | 6.0200 | -34.778% | 2 | 2 | -50.166% |
| 2026-06-22 | 9.3200 | 9.3200 | 9.1500 | 9.2300 | -29.000% | 4 | 1 | -67.497% |
| 2026-06-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 0 | -76.923% |