GLD270917C00600000
GLD Sep 17 2027 600.00 Call
optionOPRA
EODOct 30, 2026
2.10USD-9.871%(-0.23)52Vol1,942OI
GLD270917C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.2200 | 2.3000 | 2.1000 | 2.1000 | -9.871% | 52 | 1,922 | 0.000% |
| 2026-10-29 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | -4.898% | 11 | 1,915 | -9.871% |
| 2026-10-28 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -2.000% | 11 | 1,915 | -14.286% |
| 2026-10-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 20 | 1,915 | -16.000% |
| 2026-10-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +0.410% | 20 | 1,895 | -14.286% |
| 2026-10-23 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | -2.400% | 20 | 1,880 | -13.934% |
| 2026-10-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.194% | 9 | 1,880 | -16.000% |
| 2026-10-20 | 2.7100 | 2.8800 | 2.7100 | 2.8800 | +1.053% | 2 | 1,879 | -27.083% |
| 2026-10-19 | 2.7400 | 3.0400 | 2.7400 | 2.8500 | -11.491% | 11 | 1,885 | -26.316% |
| 2026-10-15 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | +7.333% | 20 | 1,885 | -34.783% |
| 2026-10-14 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -8.257% | 26 | 1,885 | -30.000% |
| 2026-10-13 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | -13.947% | 6 | 1,885 | -35.780% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 5 | 1,880 | -44.737% |
| 2026-10-09 | 3.8000 | 4.0000 | 3.7000 | 3.7000 | +13.846% | 4 | 1,878 | -43.243% |
| 2026-10-08 | 3.3000 | 3.3000 | 3.1000 | 3.2500 | -1.515% | 16 | 1,883 | -35.385% |
| 2026-10-07 | 3.3700 | 3.4800 | 3.3000 | 3.3000 | -8.333% | 7 | 1,888 | -36.364% |
| 2026-10-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 5 | 1,888 | -41.667% |
| 2026-10-02 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -2.817% | 24 | 1,887 | -39.130% |
| 2026-10-01 | 3.5800 | 3.6500 | 3.5500 | 3.5500 | -1.389% | 7 | 1,888 | -40.845% |
| 2026-09-30 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | -4.000% | 58 | 1,887 | -41.667% |
| 2026-09-28 | 3.8000 | 4.2000 | 3.6800 | 3.7500 | -16.667% | 16 | 1,889 | -44.000% |
| 2026-09-24 | 4.8300 | 4.8300 | 4.5000 | 4.5000 | -10.000% | 8 | 1,884 | -53.333% |
| 2026-09-23 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -13.043% | 7 | 1,887 | -58.000% |
| 2026-09-22 | 5.5400 | 6.3000 | 5.4900 | 5.7500 | +2.679% | 21 | 1,885 | -63.478% |
| 2026-09-21 | 5.5000 | 5.7000 | 5.5000 | 5.6000 | -8.943% | 12 | 1,875 | -62.500% |
| 2026-09-18 | 6.4000 | 6.4000 | 6.1000 | 6.1500 | 0.000% | 4 | 1,874 | -65.854% |
| 2026-09-17 | 6.7000 | 6.7000 | 6.1500 | 6.1500 | +2.500% | 16 | 1,867 | -65.854% |
| 2026-09-16 | 6.6900 | 6.7700 | 6.0000 | 6.0000 | -6.103% | 17 | 1,868 | -65.000% |
| 2026-09-15 | 6.3800 | 6.3900 | 5.8500 | 6.3900 | +1.914% | 64 | 1,867 | -67.136% |
| 2026-09-14 | 6.1600 | 6.2700 | 5.8500 | 6.2700 | -6.418% | 9 | 1,864 | -66.507% |
| 2026-09-11 | 7.3000 | 7.3100 | 6.7000 | 6.7000 | +1.515% | 7 | 1,863 | -68.657% |
| 2026-09-10 | 7.1000 | 7.2500 | 6.6000 | 6.6000 | -12.000% | 32 | 1,861 | -68.182% |
| 2026-09-09 | 7.4500 | 7.6500 | 7.1200 | 7.5000 | +8.225% | 673 | 1,550 | -72.000% |
| 2026-09-08 | 7.2500 | 7.3100 | 6.9300 | 6.9300 | -8.816% | 79 | 1,542 | -69.697% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.404% | 3 | 1,539 | -72.368% |
| 2026-09-03 | 7.5000 | 8.6000 | 7.5000 | 8.1200 | +24.731% | 353 | 1,426 | -74.138% |
| 2026-09-02 | 6.7500 | 6.7500 | 6.4500 | 6.5100 | +5.000% | 5 | 1,435 | -67.742% |
| 2026-09-01 | 6.6500 | 6.6500 | 6.2000 | 6.2000 | -16.890% | 75 | 1,365 | -66.129% |
| 2026-08-31 | 7.8000 | 7.8000 | 7.4600 | 7.4600 | -6.750% | 57 | 1,315 | -71.850% |
| 2026-08-28 | 10.5000 | 10.5000 | 8.0000 | 8.0000 | -23.003% | 186 | 1,343 | -73.750% |
| 2026-08-27 | 9.9500 | 10.6300 | 9.7500 | 10.3900 | +0.193% | 159 | 1,379 | -79.788% |
| 2026-08-26 | 11.0700 | 11.0700 | 9.9500 | 10.3700 | -5.727% | 35 | 1,352 | -79.749% |
| 2026-08-25 | 11.0100 | 11.0100 | 11.0000 | 11.0000 | +6.383% | 32 | 1,327 | -80.909% |
| 2026-08-24 | 10.1500 | 11.0500 | 10.1500 | 10.3400 | +14.889% | 17 | 1,330 | -79.691% |
| 2026-08-21 | 8.8600 | 9.2000 | 8.8600 | 9.0000 | +14.650% | 15 | 1,338 | -76.667% |
| 2026-08-20 | 7.4000 | 8.0400 | 6.8000 | 7.8500 | -0.633% | 956 | 731 | -73.248% |
| 2026-08-19 | 7.2500 | 8.0400 | 6.8000 | 7.9000 | +54.902% | 218 | 638 | -73.418% |
| 2026-08-18 | 6.2000 | 6.7400 | 5.1000 | 5.1000 | -25.000% | 113 | 539 | -58.824% |
| 2026-08-17 | 6.4200 | 7.1000 | 6.4200 | 6.8000 | +7.937% | 669 | 52 | -69.118% |
| 2026-08-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.556% | 1 | 53 | -66.667% |
| 2026-08-10 | 6.8900 | 7.5500 | 6.8500 | 7.5500 | +23.770% | 40 | 38 | -72.185% |
| 2026-08-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +19.608% | 1 | 37 | -65.574% |
| 2026-08-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +24.390% | 10 | 40 | -58.824% |
| 2026-08-04 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | +1.235% | 13 | 33 | -48.780% |
| 2026-07-31 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.028% | 3 | 33 | -48.148% |
| 2026-07-27 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -12.266% | 2 | 31 | -50.237% |
| 2026-07-22 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | -3.607% | 8 | 23 | -56.341% |
| 2026-07-21 | 5.0800 | 5.0800 | 4.9900 | 4.9900 | +21.707% | 2 | 23 | -57.916% |
| 2026-07-16 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -8.889% | 2 | 22 | -48.780% |
| 2026-07-15 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | +8.173% | 5 | 19 | -53.333% |
| 2026-07-13 | 4.2800 | 4.9400 | 4.1600 | 4.1600 | -11.111% | 8 | 13 | -49.519% |
| 2026-07-10 | 4.7100 | 4.7700 | 4.6800 | 4.6800 | -2.500% | 4 | 12 | -55.128% |
| 2026-07-09 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | +1.695% | 4 | 8 | -56.250% |
| 2026-07-08 | 4.6800 | 4.7800 | 4.4900 | 4.7200 | -5.600% | 10 | 6 | -55.508% |
| 2026-06-30 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -3.661% | 2 | 6 | -58.000% |
| 2026-06-29 | 5.0500 | 5.1900 | 5.0300 | 5.1900 | -5.636% | 5 | 3 | -59.538% |
| 2026-06-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.091% | 1 | 2 | -61.818% |
| 2026-06-22 | 5.8500 | 6.0500 | 5.8500 | 6.0500 | 0.000% | 6 | 0 | -65.289% |