GLD270115C00205000
GLD Jan 15 2027 205.00 Call
optionOPRA
InactiveOct 16, 2026
179.09USD+1.416%(+2.50)1Vol147OI
GLD270115C00205000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 179.09 | 179.09 | 179.09 | 179.09 | +1.416% | 1 | 146 | 0.000% |
| 2026-10-08 | 176.59 | 176.59 | 176.59 | 176.59 | -7.438% | 2 | 148 | +1.416% |
| 2026-09-23 | 190.78 | 190.78 | 190.78 | 190.78 | +10.790% | 1 | 149 | -6.127% |
| 2026-07-23 | 172.20 | 172.20 | 172.20 | 172.20 | -26.786% | 2 | 147 | +4.001% |
| 2026-05-11 | 235.20 | 235.20 | 235.20 | 235.20 | +3.389% | 1 | 147 | -23.856% |
| 2026-05-01 | 227.49 | 227.49 | 227.49 | 227.49 | +1.107% | 1 | 148 | -21.276% |
| 2026-04-30 | 225.00 | 225.00 | 225.00 | 225.00 | +3.211% | 1 | 148 | -20.404% |
| 2026-04-29 | 218.00 | 218.00 | 218.00 | 218.00 | -12.730% | 1 | 148 | -17.849% |
| 2026-03-18 | 249.80 | 249.80 | 249.80 | 249.80 | -9.656% | 1 | 148 | -28.307% |
| 2026-02-26 | 276.50 | 276.50 | 276.50 | 276.50 | -2.359% | 1 | 149 | -35.230% |
| 2026-02-23 | 283.18 | 283.18 | 283.18 | 283.18 | +19.809% | 1 | 150 | -36.758% |
| 2026-01-30 | 263.99 | 263.99 | 236.36 | 236.36 | -12.459% | 4 | 150 | -24.230% |
| 2026-01-26 | 270.00 | 270.00 | 270.00 | 270.00 | +12.735% | 3 | 150 | -33.670% |
| 2026-01-20 | 238.45 | 239.50 | 238.45 | 239.50 | +13.346% | 4 | 150 | -25.223% |
| 2026-01-05 | 211.30 | 211.30 | 211.30 | 211.30 | -0.541% | 1 | 151 | -15.244% |
| 2025-12-23 | 212.45 | 212.45 | 212.45 | 212.45 | +6.039% | 1 | 151 | -15.703% |
| 2025-12-18 | 198.64 | 200.35 | 198.51 | 200.35 | +0.947% | 3 | 151 | -10.611% |
| 2025-12-16 | 198.47 | 198.47 | 198.47 | 198.47 | +6.710% | 1 | 150 | -9.765% |
| 2025-11-26 | 185.99 | 185.99 | 185.99 | 185.99 | +4.138% | 1 | 150 | -3.710% |
| 2025-11-21 | 177.27 | 178.60 | 177.27 | 178.60 | -0.723% | 6 | 150 | +0.274% |
| 2025-11-14 | 179.90 | 179.90 | 179.90 | 179.90 | -4.810% | 1 | 150 | -0.450% |
| 2025-11-13 | 188.99 | 188.99 | 188.99 | 188.99 | +5.664% | 1 | 151 | -5.238% |
| 2025-11-10 | 178.86 | 178.86 | 178.86 | 178.86 | +5.113% | 1 | 151 | +0.129% |
| 2025-10-27 | 170.16 | 170.16 | 170.16 | 170.16 | -6.145% | 1 | 153 | +5.248% |
| 2025-10-24 | 181.30 | 181.30 | 181.30 | 181.30 | +1.740% | 1 | 153 | -1.219% |
| 2025-10-22 | 174.63 | 178.20 | 174.63 | 178.20 | +2.473% | 2 | 154 | +0.499% |
| 2025-10-08 | 173.90 | 173.90 | 173.90 | 173.90 | +9.028% | 1 | 155 | +2.984% |
| 2025-10-03 | 159.50 | 159.50 | 159.50 | 159.50 | +37.714% | 1 | 156 | +12.282% |
| 2025-08-22 | 115.82 | 115.82 | 115.82 | 115.82 | +2.677% | 1 | 156 | +54.628% |
| 2025-08-18 | 112.80 | 112.80 | 112.80 | 112.80 | -0.547% | 1 | 155 | +58.768% |
| 2025-08-15 | 113.42 | 113.42 | 113.42 | 113.42 | -5.641% | 1 | 154 | +57.900% |
| 2025-07-23 | 120.20 | 120.20 | 120.20 | 120.20 | +6.221% | 1 | 154 | +48.993% |
| 2025-07-17 | 113.16 | 113.16 | 113.16 | 113.16 | +0.991% | 1 | 155 | +58.263% |
| 2025-07-16 | 112.05 | 112.05 | 112.05 | 112.05 | -2.903% | 4 | 155 | +59.830% |
| 2025-07-14 | 115.40 | 115.40 | 115.40 | 115.40 | +4.170% | 3 | 157 | +55.191% |
| 2025-07-07 | 110.78 | 110.78 | 110.78 | 110.78 | -7.683% | 1 | 154 | +61.663% |
| 2025-06-16 | 120.00 | 120.00 | 120.00 | 120.00 | +5.690% | 1 | 153 | +49.242% |
| 2025-05-27 | 113.54 | 113.54 | 113.54 | 113.54 | +8.030% | 1 | 152 | +57.733% |
| 2025-05-01 | 104.75 | 105.10 | 104.30 | 105.10 | -6.536% | 60 | 153 | +70.400% |
| 2025-04-30 | 112.49 | 112.56 | 112.35 | 112.45 | +0.852% | 82 | 154 | +59.262% |
| 2025-04-23 | 111.50 | 111.50 | 111.50 | 111.50 | -6.303% | 1 | 113 | +60.619% |
| 2025-04-16 | 119.00 | 119.00 | 119.00 | 119.00 | +21.491% | 3 | 113 | +50.496% |
| 2025-04-01 | 97.15 | 97.95 | 97.15 | 97.95 | +23.503% | 3 | 113 | +82.838% |
| 2025-03-12 | 79.29 | 79.31 | 79.27 | 79.31 | +4.493% | 4 | 113 | +125.810% |
| 2025-03-10 | 75.45 | 75.90 | 75.40 | 75.90 | -3.189% | 59 | 111 | +135.955% |
| 2025-03-03 | 76.70 | 78.40 | 76.55 | 78.40 | +1.489% | 3 | 57 | +128.431% |
| 2025-02-27 | 76.14 | 77.25 | 75.95 | 77.25 | -0.962% | 20 | 56 | +131.832% |
| 2025-02-25 | 78.00 | 78.00 | 78.00 | 78.00 | +4.488% | 1 | 49 | +129.603% |
| 2025-02-14 | 74.65 | 74.65 | 74.65 | 74.65 | +4.260% | 2 | 49 | +139.906% |
| 2025-02-06 | 71.55 | 71.60 | 71.55 | 71.60 | -2.585% | 2 | 49 | +150.126% |
| 2025-02-03 | 73.50 | 73.50 | 73.50 | 73.50 | +14.255% | 1 | 48 | +143.660% |
| 2025-01-17 | 64.49 | 64.49 | 64.33 | 64.33 | +4.077% | 4 | 46 | +178.393% |
| 2025-01-15 | 62.56 | 62.56 | 61.81 | 61.81 | +1.261% | 4 | 46 | +189.743% |
| 2025-01-14 | 61.10 | 61.10 | 60.99 | 61.04 | -0.049% | 4 | 42 | +193.398% |
| 2025-01-13 | 60.92 | 61.07 | 60.72 | 61.07 | -0.114% | 6 | 38 | +193.254% |
| 2025-01-08 | 61.14 | 61.14 | 61.14 | 61.14 | +11.610% | 1 | 31 | +192.918% |
| 2024-12-30 | 54.78 | 54.78 | 54.78 | 54.78 | -7.153% | 1 | 31 | +226.926% |
| 2024-12-17 | 59.00 | 59.00 | 59.00 | 59.00 | -12.202% | 5 | 30 | +203.542% |
| 2024-11-22 | 67.20 | 67.20 | 67.20 | 67.20 | +3.672% | 6 | 35 | +166.503% |
| 2024-11-07 | 64.82 | 64.82 | 64.82 | 64.82 | -7.730% | 5 | 32 | +176.288% |
| 2024-10-30 | 70.25 | 70.25 | 70.25 | 70.25 | +5.655% | 2 | 27 | +154.932% |
| 2024-10-25 | 66.51 | 66.51 | 66.49 | 66.49 | -0.583% | 4 | 26 | +169.349% |
| 2024-10-22 | 66.00 | 66.88 | 66.00 | 66.88 | +14.737% | 2 | 25 | +167.778% |
| 2024-10-03 | 58.26 | 58.29 | 58.26 | 58.29 | -1.587% | 2 | 23 | +207.240% |
| 2024-10-01 | 59.23 | 59.75 | 59.23 | 59.23 | +9.991% | 14 | 22 | +202.364% |
| 2024-09-19 | 53.85 | 53.85 | 53.85 | 53.85 | +1.604% | 5 | 9 | +232.572% |
| 2024-09-16 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000% | 4 | 4 | +237.906% |