GLD270115C00215000
GLD Jan 15 2027 215.00 Call
optionOPRA
InactiveOct 16, 2026
171.56USD-7.724%(-14.36)1Vol381OI
GLD270115C00215000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 171.56 | 171.56 | 171.56 | 171.56 | -7.724% | 1 | 380 | 0.000% |
| 2026-09-10 | 185.92 | 185.92 | 185.92 | 185.92 | -1.369% | 5 | 380 | -7.724% |
| 2026-08-13 | 188.50 | 188.50 | 188.50 | 188.50 | +15.609% | 2 | 382 | -8.987% |
| 2026-07-29 | 163.05 | 163.05 | 163.05 | 163.05 | +0.698% | 2 | 384 | +5.219% |
| 2026-07-24 | 161.70 | 161.92 | 161.70 | 161.92 | -5.149% | 2 | 385 | +5.954% |
| 2026-07-22 | 170.71 | 170.71 | 170.71 | 170.71 | -9.782% | 1 | 386 | +0.498% |
| 2026-06-17 | 189.22 | 189.22 | 189.22 | 189.22 | -9.594% | 1 | 385 | -9.333% |
| 2026-05-15 | 209.30 | 209.30 | 209.30 | 209.30 | -6.687% | 1 | 386 | -18.032% |
| 2026-05-07 | 224.30 | 224.30 | 224.30 | 224.30 | +5.613% | 1 | 386 | -23.513% |
| 2026-05-01 | 212.38 | 212.38 | 212.38 | 212.38 | -3.900% | 1 | 386 | -19.220% |
| 2026-04-27 | 221.00 | 221.00 | 221.00 | 221.00 | +7.282% | 1 | 386 | -22.371% |
| 2026-03-23 | 206.00 | 206.00 | 206.00 | 206.00 | -21.284% | 1 | 386 | -16.718% |
| 2026-03-03 | 261.70 | 261.70 | 261.70 | 261.70 | -1.115% | 2 | 386 | -34.444% |
| 2026-02-24 | 264.65 | 264.65 | 264.65 | 264.65 | +4.970% | 1 | 384 | -35.175% |
| 2026-02-19 | 252.10 | 252.12 | 252.10 | 252.12 | +3.201% | 7 | 384 | -31.953% |
| 2026-02-03 | 244.30 | 244.30 | 244.30 | 244.30 | +9.346% | 1 | 385 | -29.775% |
| 2026-02-02 | 223.42 | 223.42 | 223.42 | 223.42 | -18.460% | 1 | 386 | -23.212% |
| 2026-01-29 | 274.00 | 274.00 | 274.00 | 274.00 | +4.377% | 2 | 386 | -37.387% |
| 2026-01-27 | 258.13 | 262.51 | 258.13 | 262.51 | +9.699% | 3 | 388 | -34.646% |
| 2026-01-21 | 239.30 | 239.30 | 239.30 | 239.30 | +18.630% | 1 | 389 | -28.308% |
| 2026-01-05 | 201.72 | 201.72 | 201.72 | 201.72 | +5.657% | 1 | 389 | -14.951% |
| 2026-01-02 | 190.92 | 190.92 | 190.92 | 190.92 | -9.215% | 2 | 390 | -10.140% |
| 2025-12-26 | 210.25 | 210.30 | 210.20 | 210.30 | +2.871% | 8 | 390 | -18.421% |
| 2025-12-23 | 206.00 | 206.00 | 204.32 | 204.43 | +9.526% | 3 | 389 | -16.079% |
| 2025-12-15 | 186.65 | 186.65 | 186.65 | 186.65 | +3.983% | 1 | 389 | -8.085% |
| 2025-12-10 | 179.50 | 179.50 | 179.50 | 179.50 | -2.446% | 5 | 389 | -4.423% |
| 2025-12-01 | 184.00 | 184.00 | 184.00 | 184.00 | +25.554% | 5 | 394 | -6.761% |
| 2025-09-29 | 146.55 | 146.55 | 146.55 | 146.55 | +38.255% | 3 | 399 | +17.066% |
| 2025-08-22 | 106.00 | 106.00 | 106.00 | 106.00 | -1.734% | 10 | 402 | +61.849% |
| 2025-08-04 | 107.87 | 107.87 | 107.87 | 107.87 | +7.612% | 1 | 392 | +59.043% |
| 2025-07-30 | 100.37 | 100.37 | 100.24 | 100.24 | -5.255% | 4 | 393 | +71.149% |
| 2025-07-18 | 105.95 | 106.15 | 105.80 | 105.80 | +2.938% | 7 | 393 | +62.155% |
| 2025-07-16 | 102.78 | 102.78 | 102.78 | 102.78 | -0.887% | 1 | 400 | +66.920% |
| 2025-07-09 | 103.70 | 103.70 | 103.70 | 103.70 | -3.759% | 2 | 400 | +65.439% |
| 2025-06-18 | 107.75 | 107.75 | 107.75 | 107.75 | -1.056% | 1 | 399 | +59.220% |
| 2025-06-03 | 108.90 | 108.90 | 108.90 | 108.90 | +11.864% | 1 | 399 | +57.539% |
| 2025-05-13 | 97.35 | 97.35 | 97.35 | 97.35 | -4.089% | 1 | 399 | +76.230% |
| 2025-04-23 | 101.50 | 101.50 | 101.50 | 101.50 | -11.035% | 2 | 399 | +69.025% |
| 2025-04-21 | 114.57 | 114.57 | 114.09 | 114.09 | +6.976% | 2 | 399 | +50.373% |
| 2025-04-17 | 106.65 | 106.65 | 106.65 | 106.65 | +8.066% | 1 | 399 | +60.863% |
| 2025-04-15 | 98.69 | 98.69 | 98.69 | 98.69 | +0.346% | 1 | 399 | +73.837% |
| 2025-04-14 | 96.55 | 98.35 | 96.55 | 98.35 | +3.603% | 2 | 398 | +74.438% |
| 2025-04-10 | 94.93 | 94.93 | 94.93 | 94.93 | +8.207% | 1 | 399 | +80.723% |
| 2025-04-03 | 87.73 | 87.73 | 87.73 | 87.73 | -0.363% | 2 | 398 | +95.555% |
| 2025-03-31 | 88.38 | 88.38 | 88.05 | 88.05 | +6.392% | 2 | 396 | +94.844% |
| 2025-03-27 | 82.76 | 82.76 | 82.76 | 82.76 | +16.893% | 1 | 394 | +107.298% |
| 2025-03-11 | 70.45 | 70.80 | 70.45 | 70.80 | +5.357% | 83 | 394 | +142.316% |
| 2025-03-10 | 67.43 | 68.24 | 67.05 | 67.20 | -2.496% | 283 | 312 | +155.298% |
| 2025-02-27 | 68.06 | 68.92 | 67.60 | 68.92 | -3.012% | 31 | 149 | +148.926% |
| 2025-02-26 | 71.20 | 72.38 | 70.91 | 71.06 | +1.369% | 196 | 121 | +141.430% |
| 2025-02-25 | 70.10 | 70.10 | 70.10 | 70.10 | -6.658% | 1 | 53 | +144.736% |
| 2025-02-20 | 75.10 | 75.10 | 75.10 | 75.10 | +10.360% | 2 | 53 | +128.442% |
| 2025-02-10 | 68.05 | 68.05 | 68.05 | 68.05 | +10.650% | 1 | 53 | +152.109% |
| 2025-01-30 | 61.50 | 61.50 | 61.50 | 61.50 | +2.981% | 1 | 53 | +178.959% |
| 2025-01-28 | 59.72 | 59.72 | 59.72 | 59.72 | +11.731% | 1 | 53 | +187.274% |
| 2025-01-14 | 53.45 | 53.45 | 53.45 | 53.45 | +12.764% | 1 | 52 | +220.973% |
| 2024-12-30 | 47.40 | 47.40 | 47.40 | 47.40 | -5.859% | 1 | 53 | +261.941% |
| 2024-12-13 | 50.25 | 50.40 | 50.25 | 50.35 | -9.848% | 8 | 53 | +240.735% |
| 2024-12-12 | 55.85 | 55.85 | 55.85 | 55.85 | +15.155% | 14 | 50 | +207.180% |
| 2024-12-05 | 47.50 | 48.50 | 47.50 | 48.50 | -15.579% | 3 | 36 | +253.732% |
| 2024-11-22 | 56.54 | 57.45 | 56.54 | 57.45 | +11.445% | 10 | 34 | +198.625% |
| 2024-11-20 | 51.35 | 51.55 | 51.35 | 51.55 | +7.981% | 3 | 31 | +232.803% |
| 2024-11-12 | 50.00 | 50.00 | 47.73 | 47.74 | -3.027% | 12 | 34 | +259.363% |
| 2024-11-11 | 49.23 | 49.23 | 49.23 | 49.23 | -15.889% | 10 | 23 | +248.487% |
| 2024-10-24 | 58.64 | 58.80 | 58.35 | 58.53 | +6.418% | 10 | 14 | +193.115% |
| 2024-10-18 | 55.00 | 55.00 | 55.00 | 55.00 | -0.632% | 2 | 8 | +211.927% |
| 2024-10-16 | 55.35 | 55.35 | 55.35 | 55.35 | +12.500% | 1 | 9 | +209.955% |
| 2024-10-10 | 49.20 | 49.20 | 49.20 | 49.20 | +0.204% | 1 | 8 | +248.699% |
| 2024-10-09 | 48.09 | 49.10 | 48.08 | 49.10 | -1.008% | 4 | 8 | +249.409% |
| 2024-10-08 | 50.90 | 50.90 | 49.60 | 49.60 | -6.327% | 2 | 7 | +245.887% |
| 2024-10-04 | 52.94 | 52.95 | 52.90 | 52.95 | +8.393% | 6 | 5 | +224.004% |
| 2024-09-20 | 48.12 | 48.85 | 48.12 | 48.85 | +8.556% | 6 | 3 | +251.198% |
| 2024-09-18 | 45.00 | 45.00 | 45.00 | 45.00 | -2.174% | 1 | 2 | +281.244% |
| 2024-09-17 | 46.00 | 46.00 | 46.00 | 46.00 | 0.000% | 1 | 1 | +272.957% |