GLD280616C00600000
GLD Jun 16 2028 600.00 Call
optionOPRA
EODNov 2, 2026
7.53USD+0.803%(+0.06)15Vol1,772OI
GLD280616C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +0.803% | 15 | 1,787 | 0.000% |
| 2026-10-30 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -14.138% | 1 | 1,787 | +0.803% |
| 2026-10-27 | 8.7900 | 8.7900 | 8.7000 | 8.7000 | +12.549% | 2 | 1,788 | -13.448% |
| 2026-10-26 | 8.4500 | 8.4500 | 7.7300 | 7.7300 | -9.059% | 4 | 1,787 | -2.587% |
| 2026-10-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 10 | 1,781 | -11.412% |
| 2026-10-22 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -9.375% | 16 | 1,776 | -13.448% |
| 2026-10-21 | 9.5000 | 9.7000 | 9.4000 | 9.6000 | +4.348% | 853 | 1,163 | -21.562% |
| 2026-10-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -12.381% | 5 | 1,163 | -18.152% |
| 2026-10-15 | 10.6800 | 10.7400 | 10.5000 | 10.5000 | +3.245% | 5 | 1,164 | -28.286% |
| 2026-10-14 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -7.123% | 1 | 1,164 | -25.959% |
| 2026-10-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -8.750% | 1 | 1,164 | -31.233% |
| 2026-10-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 1,164 | -37.250% |
| 2026-10-08 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.607% | 3 | 1,161 | -33.363% |
| 2026-10-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -9.322% | 1 | 1,161 | -29.626% |
| 2026-10-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.546% | 1 | 1,160 | -36.186% |
| 2026-10-02 | 12.3000 | 12.3000 | 11.1800 | 11.1800 | -5.334% | 21 | 1,142 | -32.648% |
| 2026-09-29 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -0.338% | 45 | 1,142 | -36.240% |
| 2026-09-28 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -23.301% | 1 | 1,142 | -36.456% |
| 2026-09-22 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -4.512% | 1 | 1,142 | -51.262% |
| 2026-09-21 | 15.5000 | 16.1800 | 15.5000 | 16.1800 | -4.543% | 3 | 1,143 | -53.461% |
| 2026-09-17 | 17.0000 | 17.0000 | 16.9500 | 16.9500 | +5.937% | 2 | 1,144 | -55.575% |
| 2026-09-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.727% | 1 | 1,143 | -52.937% |
| 2026-09-14 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -13.473% | 1 | 1,142 | -47.889% |
| 2026-09-11 | 16.7500 | 16.7500 | 16.7000 | 16.7000 | -8.443% | 2 | 1,142 | -54.910% |
| 2026-09-09 | 18.7500 | 18.7500 | 18.0700 | 18.2400 | +12.593% | 4 | 1,140 | -58.717% |
| 2026-09-02 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -21.474% | 2 | 1,142 | -53.519% |
| 2026-08-28 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | -5.842% | 70 | 1,212 | -63.500% |
| 2026-08-26 | 22.6000 | 22.6000 | 21.9000 | 21.9100 | -1.528% | 208 | 1,042 | -65.632% |
| 2026-08-25 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -2.198% | 1 | 1,042 | -66.157% |
| 2026-08-24 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +7.565% | 1 | 1,042 | -66.901% |
| 2026-08-21 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +22.043% | 1 | 1,041 | -64.397% |
| 2026-08-19 | 17.7000 | 17.7000 | 17.3300 | 17.3300 | +35.391% | 85 | 1,026 | -56.549% |
| 2026-08-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -29.863% | 1 | 1,025 | -41.172% |
| 2026-08-12 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +13.920% | 3 | 1,022 | -58.740% |
| 2026-08-11 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +6.800% | 1 | 1,022 | -52.996% |
| 2026-08-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +13.636% | 2 | 1,023 | -49.800% |
| 2026-08-05 | 14.0000 | 14.0000 | 13.2000 | 13.2000 | +19.565% | 651 | 1,044 | -42.955% |
| 2026-08-04 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +6.154% | 3 | 1,041 | -31.793% |
| 2026-07-31 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -4.675% | 2 | 1,042 | -27.596% |
| 2026-07-30 | 11.1000 | 11.1000 | 10.9100 | 10.9100 | +3.412% | 2 | 1,041 | -30.981% |
| 2026-07-28 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.783% | 2 | 1,039 | -28.626% |
| 2026-07-24 | 11.3000 | 11.3000 | 11.0600 | 11.0800 | -1.248% | 10 | 1,035 | -32.040% |
| 2026-07-16 | 11.2200 | 11.2200 | 11.2100 | 11.2200 | +2.000% | 6 | 1,029 | -32.888% |
| 2026-07-15 | 11.5000 | 11.7500 | 11.0000 | 11.0000 | -6.780% | 37 | 1,020 | -31.545% |
| 2026-07-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +15.914% | 10 | 1,010 | -36.186% |
| 2026-07-13 | 10.8000 | 10.8000 | 10.1800 | 10.1800 | -11.478% | 11 | 999 | -26.031% |
| 2026-07-08 | 11.1500 | 11.5000 | 11.1500 | 11.5000 | -6.656% | 4 | 998 | -34.522% |
| 2026-07-07 | 12.0000 | 12.3200 | 12.0000 | 12.3200 | +3.966% | 5 | 998 | -38.880% |
| 2026-07-01 | 11.8000 | 11.8500 | 11.8000 | 11.8500 | +4.867% | 2 | 997 | -36.456% |
| 2026-06-30 | 12.0000 | 13.0000 | 11.2000 | 11.3000 | -5.833% | 61 | 957 | -33.363% |
| 2026-06-29 | 12.3000 | 12.7500 | 12.0000 | 12.0000 | -5.734% | 59 | 926 | -37.250% |
| 2026-06-26 | 13.0000 | 13.3000 | 12.6600 | 12.7300 | +4.259% | 168 | 895 | -40.848% |
| 2026-06-25 | 12.2000 | 12.2100 | 12.2000 | 12.2100 | -0.732% | 2 | 895 | -38.329% |
| 2026-06-24 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | -7.519% | 40 | 856 | -38.780% |
| 2026-06-23 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | -7.958% | 90 | 766 | -43.383% |
| 2026-06-18 | 14.4000 | 14.6500 | 14.3000 | 14.4500 | -7.074% | 10 | 762 | -47.889% |
| 2026-06-17 | 15.7300 | 17.3000 | 15.5500 | 15.5500 | +5.999% | 5 | 761 | -51.576% |
| 2026-06-12 | 15.0000 | 15.0000 | 14.6700 | 14.6700 | +4.413% | 252 | 530 | -48.671% |
| 2026-06-10 | 13.0000 | 14.0500 | 13.0000 | 14.0500 | -16.369% | 443 | 141 | -46.406% |
| 2026-06-09 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.618% | 1 | 140 | -55.179% |
| 2026-06-05 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -18.498% | 1 | 139 | -57.697% |
| 2026-05-20 | 21.5100 | 23.9400 | 21.1000 | 21.8400 | -6.866% | 67 | 157 | -65.522% |
| 2026-05-18 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -15.190% | 1 | 157 | -67.889% |
| 2026-05-11 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +2.143% | 2 | 157 | -72.767% |
| 2026-05-06 | 27.7000 | 27.7000 | 27.0700 | 27.0700 | +8.280% | 2 | 158 | -72.183% |
| 2026-05-05 | 24.5000 | 25.0000 | 24.5000 | 25.0000 | +3.993% | 2 | 159 | -69.880% |
| 2026-05-04 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | +0.167% | 1 | 157 | -68.677% |
| 2026-04-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -20.000% | 1 | 156 | -68.625% |
| 2026-04-23 | 29.8500 | 30.0000 | 29.8500 | 30.0000 | -6.250% | 4 | 155 | -74.900% |
| 2026-04-21 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -6.841% | 1 | 153 | -76.469% |
| 2026-04-20 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -11.810% | 1 | 153 | -78.079% |
| 2026-04-17 | 36.4100 | 38.9500 | 35.9500 | 38.9500 | +6.421% | 46 | 154 | -80.668% |
| 2026-04-10 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -4.339% | 1 | 109 | -79.426% |
| 2026-04-09 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | -1.897% | 1 | 108 | -80.319% |
| 2026-04-08 | 38.6000 | 39.0000 | 38.6000 | 39.0000 | +14.169% | 22 | 108 | -80.692% |
| 2026-03-27 | 34.1600 | 34.1600 | 34.1600 | 34.1600 | +13.677% | 1 | 87 | -77.957% |
| 2026-03-26 | 30.3100 | 30.3100 | 30.0500 | 30.0500 | +0.167% | 2 | 86 | -74.942% |
| 2026-03-23 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -6.832% | 1 | 86 | -74.900% |
| 2026-03-19 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -27.803% | 1 | 85 | -76.615% |
| 2026-03-17 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -1.978% | 2 | 85 | -83.117% |
| 2026-03-16 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -7.048% | 1 | 85 | -83.451% |
| 2026-03-12 | 49.0500 | 49.0500 | 48.9500 | 48.9500 | -5.227% | 2 | 84 | -84.617% |
| 2026-03-11 | 51.6500 | 51.6500 | 51.6500 | 51.6500 | +3.652% | 1 | 84 | -85.421% |
| 2026-03-03 | 49.8300 | 49.8300 | 49.8300 | 49.8300 | -8.619% | 5 | 84 | -84.889% |
| 2026-02-23 | 54.0000 | 54.5300 | 54.0000 | 54.5300 | +23.932% | 9 | 89 | -86.191% |
| 2026-02-18 | 41.4900 | 44.0000 | 41.4900 | 44.0000 | +13.111% | 7 | 97 | -82.886% |
| 2026-02-17 | 38.8000 | 38.9000 | 38.8000 | 38.9000 | -9.324% | 7 | 96 | -80.643% |
| 2026-02-13 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -7.940% | 2 | 88 | -82.448% |
| 2026-02-11 | 46.2500 | 46.6000 | 46.2500 | 46.6000 | +5.669% | 7 | 88 | -83.841% |
| 2026-02-10 | 44.3000 | 44.6000 | 44.1000 | 44.1000 | -11.888% | 8 | 87 | -82.925% |
| 2026-02-09 | 49.3000 | 50.4000 | 49.3000 | 50.0500 | +4.445% | 23 | 83 | -84.955% |
| 2026-02-06 | 48.8000 | 48.8000 | 47.2400 | 47.9200 | -9.242% | 68 | 70 | -84.286% |
| 2026-02-04 | 52.5000 | 52.8000 | 52.5000 | 52.8000 | 0.000% | 2 | 2 | -85.739% |