GLD270115C00193000
GLD Jan 15 2027 193.00 Call
optionOPRA
InactiveOct 14, 2026
185.53USD+1.327%(+2.43)20Vol336OI
GLD270115C00193000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 185.00 | 185.60 | 185.00 | 185.53 | +1.327% | 20 | 335 | 0.000% |
| 2026-07-24 | 183.00 | 183.50 | 183.00 | 183.10 | -3.122% | 4 | 336 | +1.327% |
| 2026-07-09 | 189.00 | 189.00 | 189.00 | 189.00 | -1.460% | 1 | 336 | -1.836% |
| 2026-07-06 | 191.80 | 191.80 | 191.80 | 191.80 | -9.571% | 1 | 337 | -3.269% |
| 2026-06-15 | 212.10 | 212.10 | 212.10 | 212.10 | -1.815% | 8 | 337 | -12.527% |
| 2026-03-26 | 216.02 | 216.02 | 216.02 | 216.02 | -26.386% | 1 | 337 | -14.114% |
| 2026-03-10 | 293.45 | 293.45 | 293.45 | 293.45 | +4.553% | 1 | 337 | -36.776% |
| 2026-01-27 | 280.67 | 280.67 | 280.67 | 280.67 | +12.268% | 1 | 337 | -33.897% |
| 2026-01-20 | 250.00 | 250.00 | 250.00 | 250.00 | +32.471% | 1 | 337 | -25.788% |
| 2025-11-21 | 188.72 | 188.72 | 188.72 | 188.72 | +0.651% | 1 | 337 | -1.690% |
| 2025-11-18 | 187.50 | 187.50 | 187.50 | 187.50 | +1.886% | 2 | 337 | -1.051% |
| 2025-10-09 | 184.03 | 184.03 | 184.03 | 184.03 | +6.994% | 1 | 339 | +0.815% |
| 2025-10-03 | 172.00 | 172.00 | 172.00 | 172.00 | +29.518% | 1 | 339 | +7.866% |
| 2025-07-22 | 131.96 | 132.80 | 131.96 | 132.80 | +12.020% | 4 | 339 | +39.706% |
| 2025-06-27 | 119.55 | 119.55 | 118.55 | 118.55 | -4.163% | 3 | 345 | +56.499% |
| 2025-06-24 | 123.70 | 123.70 | 123.70 | 123.70 | -3.773% | 2 | 345 | +49.984% |
| 2025-06-04 | 129.43 | 129.43 | 128.55 | 128.55 | +1.701% | 60 | 345 | +44.325% |
| 2025-04-24 | 126.40 | 126.40 | 126.40 | 126.40 | +5.774% | 2 | 337 | +46.780% |
| 2025-04-23 | 121.75 | 121.75 | 119.50 | 119.50 | -6.275% | 11 | 337 | +55.255% |
| 2025-04-16 | 122.35 | 127.50 | 122.35 | 127.50 | +5.634% | 2 | 345 | +45.514% |
| 2025-04-11 | 120.70 | 120.70 | 120.70 | 120.70 | +20.966% | 2 | 346 | +53.712% |
| 2025-03-21 | 99.78 | 99.78 | 99.78 | 99.78 | -0.726% | 2 | 345 | +85.939% |
| 2025-03-18 | 99.50 | 100.51 | 99.50 | 100.51 | +5.356% | 183 | 344 | +84.589% |
| 2025-03-13 | 95.40 | 95.40 | 95.40 | 95.40 | +10.225% | 4 | 467 | +94.476% |
| 2025-03-10 | 86.55 | 86.55 | 86.55 | 86.55 | -0.208% | 1 | 467 | +114.362% |
| 2025-03-03 | 86.73 | 86.73 | 86.73 | 86.73 | -3.311% | 1 | 468 | +113.917% |
| 2025-02-25 | 89.70 | 89.70 | 89.70 | 89.70 | -3.236% | 1 | 469 | +106.834% |
| 2025-02-20 | 91.50 | 92.70 | 91.50 | 92.70 | +1.645% | 182 | 468 | +100.140% |
| 2025-02-19 | 91.20 | 91.20 | 91.20 | 91.20 | +5.009% | 5 | 332 | +103.432% |
| 2025-02-11 | 86.50 | 86.85 | 86.50 | 86.85 | +5.915% | 231 | 327 | +113.621% |
| 2025-02-06 | 82.00 | 82.00 | 81.88 | 82.00 | -2.300% | 17 | 450 | +126.256% |
| 2025-02-04 | 82.80 | 84.40 | 82.80 | 83.93 | +3.197% | 211 | 441 | +121.053% |
| 2025-02-03 | 81.33 | 81.33 | 81.33 | 81.33 | -0.404% | 2 | 246 | +128.120% |
| 2025-01-31 | 81.40 | 81.66 | 81.40 | 81.66 | +1.820% | 40 | 246 | +127.198% |
| 2025-01-30 | 80.30 | 80.30 | 80.20 | 80.20 | +7.507% | 2 | 232 | +131.334% |
| 2025-01-17 | 74.60 | 74.60 | 74.60 | 74.60 | +5.367% | 2 | 230 | +148.700% |
| 2025-01-14 | 70.80 | 70.80 | 70.80 | 70.80 | +0.426% | 1 | 230 | +162.048% |
| 2025-01-13 | 70.50 | 70.50 | 70.50 | 70.50 | -3.425% | 1 | 230 | +163.163% |
| 2025-01-10 | 73.00 | 73.00 | 73.00 | 73.00 | +5.400% | 2 | 230 | +154.151% |
| 2024-12-26 | 69.26 | 69.26 | 69.26 | 69.26 | +8.219% | 2 | 230 | +167.875% |
| 2024-12-19 | 64.00 | 64.00 | 64.00 | 64.00 | -6.158% | 1 | 230 | +189.891% |
| 2024-12-18 | 68.20 | 68.20 | 68.20 | 68.20 | -2.152% | 1 | 230 | +172.038% |
| 2024-12-12 | 69.70 | 69.70 | 69.70 | 69.70 | -4.192% | 1 | 230 | +166.184% |
| 2024-12-10 | 72.75 | 72.75 | 72.75 | 72.75 | +6.204% | 1 | 230 | +155.024% |
| 2024-12-02 | 68.50 | 68.50 | 68.50 | 68.50 | -2.073% | 4 | 230 | +170.847% |
| 2024-11-21 | 69.95 | 69.95 | 69.95 | 69.95 | +10.909% | 3 | 223 | +165.232% |
| 2024-11-15 | 63.07 | 63.07 | 63.07 | 63.07 | +0.414% | 2 | 223 | +194.165% |
| 2024-11-14 | 62.81 | 62.81 | 62.81 | 62.81 | -4.107% | 1 | 223 | +195.383% |
| 2024-11-11 | 65.52 | 65.52 | 65.50 | 65.50 | -10.714% | 13 | 223 | +183.252% |
| 2024-11-07 | 73.36 | 73.36 | 73.36 | 73.36 | -5.232% | 1 | 231 | +152.903% |
| 2024-11-01 | 77.35 | 77.41 | 77.35 | 77.41 | +2.057% | 4 | 231 | +139.672% |
| 2024-10-24 | 75.60 | 76.05 | 75.60 | 75.85 | +3.057% | 29 | 230 | +144.601% |
| 2024-10-21 | 78.55 | 78.55 | 73.45 | 73.60 | +0.684% | 302 | 233 | +152.079% |
| 2024-10-17 | 73.10 | 73.10 | 73.10 | 73.10 | +6.096% | 1 | 338 | +153.803% |
| 2024-10-15 | 68.90 | 68.90 | 68.90 | 68.90 | -0.130% | 5 | 337 | +169.274% |
| 2024-10-14 | 68.85 | 68.99 | 68.85 | 68.99 | -0.791% | 5 | 342 | +168.923% |
| 2024-10-11 | 69.50 | 69.54 | 69.50 | 69.54 | +0.929% | 4 | 337 | +166.796% |
| 2024-10-08 | 68.90 | 68.90 | 68.90 | 68.90 | +0.555% | 1 | 335 | +169.274% |
| 2024-10-07 | 68.52 | 68.52 | 68.52 | 68.52 | -0.247% | 1 | 334 | +170.768% |
| 2024-10-04 | 68.69 | 68.69 | 68.69 | 68.69 | +0.058% | 2 | 333 | +170.098% |
| 2024-10-03 | 71.05 | 71.05 | 68.65 | 68.65 | +2.877% | 28 | 333 | +170.255% |
| 2024-09-30 | 66.73 | 66.73 | 66.73 | 66.73 | +1.290% | 10 | 305 | +178.031% |
| 2024-09-27 | 65.88 | 65.88 | 65.88 | 65.88 | -3.586% | 2 | 295 | +181.618% |
| 2024-09-24 | 69.00 | 70.00 | 68.33 | 68.33 | +4.368% | 287 | 296 | +171.521% |
| 2024-09-23 | 65.47 | 65.47 | 65.47 | 65.47 | -2.574% | 1 | 9 | +183.382% |
| 2024-09-20 | 67.20 | 67.20 | 67.20 | 67.20 | +7.383% | 2 | 9 | +176.086% |
| 2024-09-19 | 62.58 | 62.58 | 62.58 | 62.58 | +0.935% | 2 | 8 | +196.469% |
| 2024-09-18 | 62.00 | 62.00 | 62.00 | 62.00 | +0.162% | 1 | 6 | +199.242% |
| 2024-09-17 | 61.90 | 61.90 | 61.90 | 61.90 | 0.000% | 5 | 5 | +199.725% |