GLD270917C00620000
GLD Sep 17 2027 620.00 Call
optionOPRA
EODOct 30, 2026
1.85USD-16.290%(-0.36)20Vol317OI
GLD270917C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -16.290% | 20 | 323 | 0.000% |
| 2026-10-22 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | -12.648% | 2 | 322 | -16.290% |
| 2026-10-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +10.480% | 3 | 322 | -26.877% |
| 2026-10-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -27.760% | 2 | 322 | -19.214% |
| 2026-10-05 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | -5.935% | 6 | 319 | -41.640% |
| 2026-09-28 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -18.599% | 1 | 319 | -45.104% |
| 2026-09-25 | 4.2000 | 4.2000 | 4.0800 | 4.1400 | -4.828% | 40 | 279 | -55.314% |
| 2026-09-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -19.444% | 1 | 280 | -57.471% |
| 2026-09-17 | 5.6400 | 5.6400 | 5.4000 | 5.4000 | +1.887% | 22 | 260 | -65.741% |
| 2026-09-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.335% | 3 | 257 | -65.094% |
| 2026-09-10 | 6.2000 | 6.3100 | 6.2000 | 6.2600 | -4.718% | 8 | 258 | -70.447% |
| 2026-09-09 | 6.4600 | 6.5700 | 6.4600 | 6.5700 | +3.465% | 12 | 270 | -71.842% |
| 2026-09-04 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +8.733% | 1 | 271 | -70.866% |
| 2026-09-02 | 5.9000 | 5.9000 | 5.8400 | 5.8400 | +3.546% | 2 | 271 | -68.322% |
| 2026-09-01 | 5.4000 | 5.7000 | 5.4000 | 5.6400 | -9.032% | 23 | 264 | -67.199% |
| 2026-08-31 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -16.329% | 2 | 264 | -70.161% |
| 2026-08-28 | 6.9500 | 7.4100 | 6.9500 | 7.4100 | -15.023% | 2 | 264 | -75.034% |
| 2026-08-26 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -3.111% | 1 | 264 | -78.784% |
| 2026-08-24 | 9.0300 | 9.0300 | 9.0000 | 9.0000 | +11.801% | 2 | 264 | -79.444% |
| 2026-08-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +18.732% | 1 | 264 | -77.019% |
| 2026-08-20 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -3.004% | 1 | 264 | -72.714% |
| 2026-08-19 | 6.4400 | 6.9900 | 6.2000 | 6.9900 | +30.168% | 26 | 265 | -73.534% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.3700 | 5.3700 | 0.000% | 2 | 265 | -65.549% |
| 2026-08-14 | 5.5600 | 5.5600 | 5.3700 | 5.3700 | -2.364% | 2 | 263 | -65.549% |
| 2026-08-13 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | -11.290% | 7 | 259 | -66.364% |
| 2026-08-12 | 6.3000 | 6.4000 | 6.1000 | 6.2000 | +3.333% | 4 | 259 | -70.161% |
| 2026-08-11 | 6.1500 | 7.1500 | 6.0000 | 6.0000 | -7.692% | 18 | 261 | -69.167% |
| 2026-08-10 | 5.5200 | 6.5000 | 5.5200 | 6.5000 | +29.225% | 45 | 220 | -71.538% |
| 2026-08-07 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +8.874% | 1 | 220 | -63.221% |
| 2026-08-05 | 4.1200 | 4.7400 | 3.9800 | 4.6200 | +32.000% | 80 | 327 | -59.957% |
| 2026-08-04 | 3.2900 | 3.7700 | 3.2900 | 3.5000 | +4.167% | 295 | 223 | -47.143% |
| 2026-08-03 | 3.4500 | 3.5000 | 3.1800 | 3.3600 | -5.352% | 138 | 280 | -44.940% |
| 2026-07-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 2 | 280 | -47.887% |
| 2026-07-29 | 3.5000 | 3.5500 | 3.4500 | 3.5500 | +2.899% | 4 | 281 | -47.887% |
| 2026-07-28 | 3.2700 | 3.4500 | 3.2500 | 3.4500 | 0.000% | 4 | 281 | -46.377% |
| 2026-07-27 | 5.0000 | 5.0000 | 3.4500 | 3.4500 | -18.824% | 2 | 280 | -46.377% |
| 2026-07-22 | 4.2000 | 6.5000 | 4.2000 | 4.2500 | +6.250% | 7 | 278 | -56.471% |
| 2026-07-21 | 3.7900 | 4.3700 | 1.9900 | 4.0000 | +14.286% | 8 | 275 | -53.750% |
| 2026-07-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -20.455% | 1 | 274 | -47.143% |
| 2026-07-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +16.402% | 1 | 276 | -57.955% |
| 2026-07-16 | 3.6900 | 3.8500 | 3.4300 | 3.7800 | +2.717% | 10 | 275 | -51.058% |
| 2026-07-13 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -13.208% | 1 | 274 | -49.728% |
| 2026-07-08 | 4.2000 | 4.8200 | 4.1500 | 4.2400 | -0.469% | 86 | 314 | -56.368% |
| 2026-07-07 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +22.063% | 1 | 314 | -56.573% |
| 2026-07-01 | 4.5000 | 4.5000 | 3.4900 | 3.4900 | -1.690% | 6 | 314 | -46.991% |
| 2026-06-30 | 4.5000 | 4.5000 | 3.5300 | 3.5500 | -13.835% | 18 | 314 | -47.887% |
| 2026-06-29 | 4.2400 | 4.7200 | 4.1200 | 4.1200 | -10.435% | 53 | 313 | -55.097% |
| 2026-06-25 | 4.4600 | 4.7500 | 4.2400 | 4.6000 | -0.433% | 624 | 7 | -59.783% |
| 2026-06-24 | 4.8300 | 4.8300 | 4.6200 | 4.6200 | -5.714% | 2 | 6 | -59.957% |
| 2026-06-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.035% | 1 | 5 | -62.245% |
| 2026-06-11 | 5.5800 | 5.7100 | 5.5800 | 5.7000 | +2.703% | 3 | 4 | -67.544% |
| 2026-06-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.200% | 1 | 3 | -66.667% |
| 2026-06-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 3 | 0 | -70.400% |