GLD280616C00550000
GLD Jun 16 2028 550.00 Call
optionOPRA
EODOct 30, 2026
10.37USD-18.984%(-2.43)30Vol1,161OI
GLD280616C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.45 | 10.90 | 10.10 | 10.37 | -18.984% | 30 | 1,156 | 0.000% |
| 2026-10-27 | 12.80 | 12.80 | 12.80 | 12.80 | +9.495% | 1 | 1,156 | -18.984% |
| 2026-10-26 | 12.00 | 12.00 | 11.69 | 11.69 | -17.618% | 6 | 1,155 | -11.292% |
| 2026-10-20 | 14.00 | 14.20 | 13.50 | 14.19 | -4.509% | 112 | 1,050 | -26.920% |
| 2026-10-19 | 14.93 | 14.93 | 14.67 | 14.86 | -2.685% | 403 | 661 | -30.215% |
| 2026-10-15 | 15.24 | 15.27 | 15.06 | 15.27 | +8.298% | 312 | 585 | -32.089% |
| 2026-10-14 | 14.30 | 14.38 | 14.10 | 14.10 | -9.673% | 3 | 584 | -26.454% |
| 2026-10-13 | 15.55 | 15.80 | 15.49 | 15.61 | -4.526% | 113 | 521 | -33.568% |
| 2026-10-09 | 16.40 | 16.40 | 16.35 | 16.35 | +7.566% | 400 | 170 | -36.575% |
| 2026-10-08 | 15.20 | 15.20 | 15.20 | 15.20 | -2.813% | 3 | 170 | -31.776% |
| 2026-10-06 | 15.64 | 15.64 | 15.64 | 15.64 | -2.250% | 2 | 172 | -33.696% |
| 2026-09-28 | 16.68 | 16.68 | 16.00 | 16.00 | -16.883% | 2 | 174 | -35.188% |
| 2026-09-24 | 19.25 | 19.25 | 19.25 | 19.25 | -3.750% | 2 | 174 | -46.130% |
| 2026-09-23 | 20.25 | 20.25 | 20.00 | 20.00 | -13.420% | 6 | 175 | -48.150% |
| 2026-09-16 | 23.10 | 23.10 | 23.10 | 23.10 | +2.439% | 1 | 175 | -55.108% |
| 2026-09-11 | 22.55 | 22.55 | 22.55 | 22.55 | -9.510% | 1 | 175 | -54.013% |
| 2026-09-09 | 24.92 | 24.92 | 24.92 | 24.92 | +7.553% | 21 | 154 | -58.387% |
| 2026-09-08 | 23.17 | 23.17 | 23.17 | 23.17 | -7.320% | 1 | 154 | -55.244% |
| 2026-09-04 | 25.00 | 25.00 | 25.00 | 25.00 | -6.191% | 2 | 152 | -58.520% |
| 2026-08-31 | 26.65 | 26.65 | 26.65 | 26.65 | -2.202% | 1 | 151 | -61.088% |
| 2026-08-28 | 29.25 | 29.25 | 27.25 | 27.25 | -11.526% | 2 | 150 | -61.945% |
| 2026-08-27 | 30.50 | 30.80 | 30.50 | 30.80 | +3.183% | 78 | 238 | -66.331% |
| 2026-08-26 | 29.85 | 29.85 | 29.85 | 29.85 | -10.896% | 10 | 228 | -65.260% |
| 2026-08-25 | 33.50 | 33.50 | 33.50 | 33.50 | +8.449% | 1 | 227 | -69.045% |
| 2026-08-24 | 30.28 | 30.89 | 30.28 | 30.89 | +37.902% | 23 | 207 | -66.429% |
| 2026-08-17 | 22.40 | 22.40 | 22.40 | 22.40 | -3.282% | 1 | 207 | -53.705% |
| 2026-08-12 | 23.06 | 23.25 | 23.06 | 23.16 | +51.076% | 12 | 201 | -55.225% |
| 2026-07-30 | 15.33 | 15.33 | 15.33 | 15.33 | -3.403% | 1 | 201 | -32.355% |
| 2026-07-27 | 16.01 | 16.01 | 15.79 | 15.87 | -0.502% | 17 | 207 | -34.657% |
| 2026-07-24 | 15.12 | 15.95 | 15.12 | 15.95 | -6.725% | 5 | 206 | -34.984% |
| 2026-07-22 | 17.00 | 17.15 | 17.00 | 17.10 | +11.401% | 14 | 194 | -39.357% |
| 2026-07-14 | 15.00 | 15.35 | 15.00 | 15.35 | -1.223% | 29 | 185 | -32.443% |
| 2026-07-08 | 15.54 | 15.54 | 15.54 | 15.54 | -7.224% | 1 | 186 | -33.269% |
| 2026-07-01 | 16.80 | 17.00 | 16.75 | 16.75 | -0.119% | 14 | 179 | -38.090% |
| 2026-06-26 | 16.77 | 16.77 | 16.77 | 16.77 | +6.139% | 1 | 178 | -38.163% |
| 2026-06-25 | 15.80 | 15.80 | 15.80 | 15.80 | -26.750% | 3 | 180 | -34.367% |
| 2026-06-18 | 21.54 | 21.57 | 21.54 | 21.57 | +10.107% | 2 | 180 | -51.924% |
| 2026-06-12 | 19.59 | 19.59 | 19.59 | 19.59 | -15.560% | 2 | 180 | -47.065% |
| 2026-06-08 | 23.20 | 23.20 | 23.20 | 23.20 | -15.483% | 1 | 181 | -55.302% |
| 2026-05-28 | 27.45 | 27.45 | 27.45 | 27.45 | -26.526% | 1 | 180 | -62.222% |
| 2026-05-11 | 37.36 | 37.36 | 37.36 | 37.36 | +13.041% | 1 | 179 | -72.243% |
| 2026-05-05 | 33.05 | 33.05 | 33.05 | 33.05 | +1.849% | 1 | 179 | -68.623% |
| 2026-05-04 | 32.45 | 32.45 | 32.45 | 32.45 | -9.459% | 1 | 179 | -68.043% |
| 2026-04-30 | 36.75 | 36.75 | 35.84 | 35.84 | +6.667% | 30 | 178 | -71.066% |
| 2026-04-28 | 34.10 | 34.10 | 33.60 | 33.60 | -18.248% | 2 | 148 | -69.137% |
| 2026-04-21 | 43.50 | 43.50 | 40.80 | 41.10 | -8.667% | 55 | 91 | -74.769% |
| 2026-04-20 | 45.01 | 45.01 | 45.00 | 45.00 | -0.332% | 4 | 91 | -76.956% |
| 2026-04-16 | 45.15 | 45.15 | 45.15 | 45.15 | -10.771% | 3 | 87 | -77.032% |
| 2026-04-14 | 48.20 | 50.60 | 48.10 | 50.60 | +12.770% | 81 | 88 | -79.506% |
| 2026-03-27 | 44.87 | 44.87 | 44.87 | 44.87 | +16.244% | 1 | 12 | -76.889% |
| 2026-03-26 | 38.60 | 38.60 | 38.60 | 38.60 | -7.986% | 10 | 13 | -73.135% |
| 2026-03-25 | 41.95 | 41.95 | 41.95 | 41.95 | -16.251% | 1 | 13 | -75.280% |
| 2026-03-18 | 50.09 | 50.09 | 50.09 | 50.09 | -20.048% | 10 | 12 | -79.297% |
| 2026-02-09 | 61.40 | 62.65 | 61.00 | 62.65 | 0.000% | 4 | 2 | -83.448% |