GLD270115C00150000
GLD Jan 15 2027 150.00 Call
optionOPRA
InactiveSep 16, 2026
249.55USD+11.831%(+26.40)1Vol405OI
GLD270115C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 249.55 | 249.55 | 249.55 | 249.55 | +11.831% | 1 | 406 | 0.000% |
| 2026-07-28 | 223.09 | 223.15 | 223.09 | 223.15 | -1.722% | 2 | 406 | +11.831% |
| 2026-07-27 | 226.60 | 227.20 | 226.60 | 227.06 | +0.071% | 4 | 405 | +9.905% |
| 2026-07-24 | 226.95 | 227.30 | 226.60 | 226.90 | -9.960% | 18 | 406 | +9.982% |
| 2026-06-16 | 252.00 | 252.00 | 252.00 | 252.00 | -0.787% | 6 | 410 | -0.972% |
| 2026-06-15 | 254.00 | 254.00 | 254.00 | 254.00 | -5.985% | 1 | 411 | -1.752% |
| 2026-05-29 | 270.17 | 270.17 | 270.17 | 270.17 | -1.810% | 1 | 411 | -7.632% |
| 2026-05-05 | 275.15 | 275.15 | 275.15 | 275.15 | +1.374% | 2 | 411 | -9.304% |
| 2026-04-29 | 271.42 | 271.42 | 271.42 | 271.42 | -20.507% | 1 | 413 | -8.058% |
| 2026-01-29 | 341.44 | 341.44 | 341.44 | 341.44 | +6.467% | 1 | 414 | -26.912% |
| 2026-01-26 | 320.70 | 320.70 | 320.70 | 320.70 | +7.114% | 10 | 416 | -22.186% |
| 2026-01-22 | 299.40 | 299.40 | 299.40 | 299.40 | +8.478% | 5 | 416 | -16.650% |
| 2026-01-16 | 276.00 | 276.00 | 276.00 | 276.00 | -1.093% | 2 | 421 | -9.583% |
| 2026-01-15 | 279.05 | 279.05 | 279.05 | 279.05 | +9.841% | 1 | 421 | -10.572% |
| 2025-12-29 | 256.96 | 258.00 | 254.05 | 254.05 | +0.534% | 8 | 422 | -1.771% |
| 2025-12-15 | 252.70 | 252.70 | 252.70 | 252.70 | +15.652% | 1 | 419 | -1.247% |
| 2025-10-28 | 218.50 | 218.50 | 218.50 | 218.50 | -5.616% | 2 | 418 | +14.211% |
| 2025-10-21 | 231.50 | 231.50 | 231.50 | 231.50 | +16.807% | 3 | 416 | +7.797% |
| 2025-09-22 | 198.19 | 198.19 | 198.19 | 198.19 | +3.585% | 1 | 413 | +25.915% |
| 2025-09-12 | 191.33 | 191.33 | 191.33 | 191.33 | +2.932% | 3 | 412 | +30.429% |
| 2025-09-05 | 185.88 | 185.88 | 185.88 | 185.88 | +7.445% | 1 | 412 | +34.253% |
| 2025-08-29 | 173.00 | 173.00 | 173.00 | 173.00 | +1.508% | 296 | 434 | +44.249% |
| 2025-08-28 | 170.85 | 170.85 | 170.43 | 170.43 | +2.299% | 2 | 434 | +46.424% |
| 2025-08-11 | 166.60 | 166.60 | 166.60 | 166.60 | -1.420% | 1 | 433 | +49.790% |
| 2025-08-07 | 168.62 | 169.00 | 168.62 | 169.00 | +1.107% | 3 | 432 | +47.663% |
| 2025-08-04 | 167.15 | 167.15 | 167.15 | 167.15 | +5.126% | 4 | 431 | +49.297% |
| 2025-07-30 | 159.00 | 159.00 | 159.00 | 159.00 | -6.471% | 1 | 431 | +56.950% |
| 2025-07-23 | 170.00 | 170.00 | 170.00 | 170.00 | +3.874% | 1 | 430 | +46.794% |
| 2025-07-16 | 163.66 | 163.66 | 163.66 | 163.66 | -0.055% | 2 | 429 | +52.481% |
| 2025-07-10 | 163.75 | 163.75 | 163.75 | 163.75 | +1.080% | 1 | 427 | +52.397% |
| 2025-07-08 | 161.00 | 162.00 | 161.00 | 162.00 | -1.220% | 3 | 426 | +54.043% |
| 2025-07-07 | 164.00 | 164.00 | 164.00 | 164.00 | -0.061% | 3 | 423 | +52.165% |
| 2025-07-02 | 164.10 | 164.10 | 164.10 | 164.10 | -0.545% | 4 | 426 | +52.072% |
| 2025-06-25 | 163.50 | 165.00 | 163.50 | 165.00 | -2.684% | 10 | 430 | +51.242% |
| 2025-06-23 | 168.70 | 171.00 | 168.70 | 169.55 | -2.865% | 5 | 422 | +47.184% |
| 2025-06-13 | 174.55 | 174.55 | 174.55 | 174.55 | +3.284% | 2 | 421 | +42.968% |
| 2025-06-12 | 169.00 | 169.00 | 169.00 | 169.00 | +2.923% | 1 | 420 | +47.663% |
| 2025-06-06 | 164.66 | 164.66 | 164.19 | 164.20 | -3.070% | 14 | 420 | +51.979% |
| 2025-06-04 | 170.25 | 170.25 | 168.83 | 169.40 | +3.463% | 296 | 423 | +47.314% |
| 2025-05-27 | 163.20 | 163.73 | 162.30 | 163.73 | +0.079% | 131 | 238 | +52.416% |
| 2025-05-22 | 163.60 | 163.60 | 163.60 | 163.60 | -0.244% | 5 | 346 | +52.537% |
| 2025-05-21 | 164.00 | 164.00 | 164.00 | 164.00 | +1.266% | 1 | 346 | +52.165% |
| 2025-05-20 | 161.95 | 161.95 | 161.95 | 161.95 | +3.482% | 4 | 345 | +54.091% |
| 2025-05-19 | 157.81 | 159.50 | 156.50 | 156.50 | +2.643% | 176 | 345 | +59.457% |
| 2025-05-16 | 153.00 | 153.00 | 152.47 | 152.47 | -0.411% | 4 | 218 | +63.672% |
| 2025-05-14 | 154.35 | 154.35 | 153.10 | 153.10 | -4.013% | 31 | 217 | +62.998% |
| 2025-05-13 | 159.50 | 159.50 | 159.50 | 159.50 | +1.206% | 1 | 199 | +56.458% |
| 2025-05-12 | 157.60 | 157.60 | 157.60 | 157.60 | -5.708% | 1 | 199 | +58.344% |
| 2025-05-09 | 167.14 | 167.14 | 167.14 | 167.14 | -0.972% | 2 | 199 | +49.306% |
| 2025-05-08 | 168.78 | 168.78 | 168.78 | 168.78 | +3.483% | 1 | 199 | +47.855% |
| 2025-04-28 | 163.10 | 163.10 | 163.10 | 163.10 | -4.172% | 2 | 199 | +53.004% |
| 2025-04-22 | 170.80 | 170.80 | 170.00 | 170.20 | -2.743% | 139 | 200 | +46.622% |
| 2025-04-21 | 175.00 | 175.00 | 175.00 | 175.00 | +9.170% | 2 | 266 | +42.600% |
| 2025-04-11 | 160.35 | 160.35 | 160.30 | 160.30 | +7.584% | 276 | 264 | +55.677% |
| 2025-04-10 | 149.00 | 149.00 | 149.00 | 149.00 | +3.978% | 1 | 175 | +67.483% |
| 2025-04-09 | 143.30 | 143.30 | 143.30 | 143.30 | -2.880% | 5 | 176 | +74.145% |
| 2025-04-03 | 147.18 | 147.70 | 145.27 | 147.55 | +0.717% | 13 | 174 | +69.129% |
| 2025-04-02 | 146.50 | 146.50 | 146.50 | 146.50 | +0.342% | 1 | 176 | +70.341% |
| 2025-03-31 | 146.32 | 146.32 | 146.00 | 146.00 | +5.096% | 159 | 176 | +70.925% |
| 2025-03-21 | 140.22 | 140.22 | 138.92 | 138.92 | -0.201% | 12 | 184 | +79.636% |
| 2025-03-18 | 139.20 | 139.20 | 139.20 | 139.20 | +0.994% | 159 | 178 | +79.274% |
| 2025-03-17 | 135.70 | 137.83 | 134.16 | 137.83 | +1.123% | 13 | 19 | +81.056% |
| 2025-03-14 | 136.00 | 136.30 | 136.00 | 136.30 | +7.969% | 4 | 8 | +83.089% |
| 2025-03-10 | 129.50 | 129.50 | 126.24 | 126.24 | -2.892% | 5 | 6 | +97.679% |
| 2025-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 0.000% | 1 | 1 | +91.962% |