GLD270115C00220000
GLD Jan 15 2027 220.00 Call
optionOPRA
InactiveJun 10, 2026
164.85USD-7.022%(-12.45)1Vol112OI
GLD270115C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-10 | 164.85 | 164.85 | 164.85 | 164.85 | -7.022% | 1 | 111 | 0.000% |
| 2026-06-09 | 179.30 | 179.30 | 177.30 | 177.30 | -10.364% | 11 | 110 | -7.022% |
| 2026-05-19 | 197.80 | 197.80 | 197.80 | 197.80 | -8.400% | 5 | 105 | -16.658% |
| 2026-05-12 | 215.94 | 215.94 | 215.94 | 215.94 | -1.698% | 1 | 105 | -23.659% |
| 2026-04-23 | 219.67 | 219.67 | 219.67 | 219.67 | +1.789% | 6 | 105 | -24.956% |
| 2026-04-07 | 215.81 | 215.81 | 215.81 | 215.81 | +4.910% | 20 | 104 | -23.613% |
| 2026-03-30 | 205.71 | 205.71 | 205.71 | 205.71 | +5.438% | 1 | 124 | -19.863% |
| 2026-03-23 | 194.30 | 195.10 | 194.30 | 195.10 | -6.561% | 50 | 124 | -15.505% |
| 2026-03-19 | 208.80 | 208.80 | 208.80 | 208.80 | -18.024% | 30 | 145 | -21.049% |
| 2026-02-20 | 254.71 | 254.71 | 254.71 | 254.71 | +14.776% | 1 | 145 | -35.279% |
| 2026-01-30 | 221.92 | 221.92 | 221.92 | 221.92 | -17.456% | 1 | 145 | -25.716% |
| 2026-01-29 | 268.85 | 268.85 | 268.85 | 268.85 | -1.897% | 1 | 146 | -38.683% |
| 2026-01-28 | 274.05 | 274.05 | 274.05 | 274.05 | +16.123% | 1 | 147 | -39.847% |
| 2026-01-22 | 234.25 | 236.00 | 234.25 | 236.00 | +1.553% | 7 | 147 | -30.148% |
| 2026-01-21 | 232.39 | 232.39 | 232.39 | 232.39 | +17.458% | 5 | 147 | -29.063% |
| 2026-01-07 | 197.85 | 197.85 | 197.85 | 197.85 | -1.494% | 2 | 147 | -16.679% |
| 2026-01-06 | 201.20 | 201.20 | 200.85 | 200.85 | +1.996% | 2 | 145 | -17.924% |
| 2026-01-05 | 196.92 | 196.92 | 196.92 | 196.92 | +5.548% | 1 | 145 | -16.286% |
| 2026-01-02 | 186.57 | 186.57 | 186.57 | 186.57 | +0.685% | 1 | 145 | -11.642% |
| 2025-12-31 | 185.90 | 185.90 | 185.30 | 185.30 | -9.100% | 3 | 144 | -11.036% |
| 2025-12-26 | 203.85 | 203.85 | 203.85 | 203.85 | +1.418% | 1 | 144 | -19.132% |
| 2025-12-23 | 201.00 | 201.00 | 201.00 | 201.00 | +7.171% | 1 | 143 | -17.985% |
| 2025-12-17 | 187.55 | 187.55 | 187.55 | 187.55 | +1.411% | 1 | 144 | -12.103% |
| 2025-12-16 | 184.94 | 184.94 | 184.94 | 184.94 | +4.309% | 1 | 145 | -10.863% |
| 2025-12-09 | 177.30 | 177.30 | 177.30 | 177.30 | +1.152% | 9 | 145 | -7.022% |
| 2025-12-05 | 175.28 | 175.28 | 175.28 | 175.28 | +10.636% | 9 | 154 | -5.950% |
| 2025-10-29 | 158.43 | 158.43 | 158.43 | 158.43 | +0.911% | 1 | 145 | +4.052% |
| 2025-10-27 | 157.00 | 157.00 | 157.00 | 157.00 | -5.535% | 1 | 145 | +5.000% |
| 2025-10-21 | 166.20 | 166.20 | 166.20 | 166.20 | -8.485% | 5 | 145 | -0.812% |
| 2025-10-16 | 181.61 | 181.61 | 181.61 | 181.61 | +17.913% | 1 | 145 | -9.229% |
| 2025-10-09 | 154.02 | 154.02 | 154.02 | 154.02 | +8.771% | 1 | 146 | +7.032% |
| 2025-09-29 | 141.60 | 141.60 | 141.60 | 141.60 | +6.386% | 2 | 146 | +16.419% |
| 2025-09-24 | 133.10 | 133.10 | 133.10 | 133.10 | +5.476% | 2 | 148 | +23.854% |
| 2025-09-19 | 126.19 | 126.19 | 126.19 | 126.19 | +1.227% | 5 | 147 | +30.636% |
| 2025-09-09 | 124.66 | 124.66 | 124.66 | 124.66 | +8.892% | 2 | 147 | +32.240% |
| 2025-09-02 | 114.48 | 114.48 | 114.48 | 114.48 | +14.997% | 1 | 147 | +43.999% |
| 2025-08-15 | 99.55 | 99.55 | 99.55 | 99.55 | -2.764% | 1 | 147 | +65.595% |
| 2025-08-04 | 102.71 | 102.71 | 102.38 | 102.38 | +1.719% | 3 | 147 | +61.018% |
| 2025-07-16 | 101.10 | 101.10 | 100.65 | 100.65 | +2.683% | 2 | 151 | +63.785% |
| 2025-07-10 | 98.02 | 98.02 | 98.02 | 98.02 | +0.297% | 1 | 150 | +68.180% |
| 2025-07-09 | 97.73 | 97.73 | 97.73 | 97.73 | +3.582% | 1 | 151 | +68.679% |
| 2025-06-27 | 95.15 | 95.15 | 94.35 | 94.35 | -3.528% | 11 | 150 | +74.722% |
| 2025-06-26 | 97.86 | 97.86 | 97.80 | 97.80 | -1.172% | 2 | 145 | +68.558% |
| 2025-06-24 | 98.96 | 98.96 | 98.96 | 98.96 | -4.828% | 2 | 143 | +66.582% |
| 2025-06-23 | 103.98 | 103.98 | 103.98 | 103.98 | -5.041% | 1 | 145 | +58.540% |
| 2025-06-13 | 109.50 | 109.50 | 109.50 | 109.50 | +3.791% | 2 | 144 | +50.548% |
| 2025-06-12 | 105.00 | 105.50 | 105.00 | 105.50 | +4.249% | 21 | 144 | +56.256% |
| 2025-06-11 | 101.20 | 101.20 | 101.20 | 101.20 | -4.221% | 1 | 145 | +62.895% |
| 2025-06-02 | 105.66 | 105.66 | 105.66 | 105.66 | +7.509% | 1 | 145 | +56.019% |
| 2025-05-30 | 98.28 | 98.28 | 98.28 | 98.28 | -6.141% | 2 | 145 | +67.735% |
| 2025-05-23 | 104.71 | 104.71 | 104.71 | 104.71 | +18.276% | 4 | 146 | +57.435% |
| 2025-05-14 | 90.13 | 90.86 | 88.53 | 88.53 | -18.563% | 5 | 146 | +86.208% |
| 2025-05-06 | 106.90 | 108.71 | 106.90 | 108.71 | +7.762% | 17 | 144 | +51.642% |
| 2025-05-05 | 100.88 | 100.88 | 100.88 | 100.88 | +7.835% | 1 | 144 | +63.412% |
| 2025-05-01 | 93.00 | 93.55 | 92.03 | 93.55 | -5.486% | 3 | 143 | +76.216% |
| 2025-04-30 | 99.21 | 99.21 | 98.98 | 98.98 | -4.126% | 2 | 142 | +66.549% |
| 2025-04-24 | 103.24 | 103.24 | 103.24 | 103.24 | +0.233% | 1 | 142 | +59.676% |
| 2025-04-17 | 103.00 | 103.00 | 103.00 | 103.00 | +9.110% | 1 | 142 | +60.049% |
| 2025-04-11 | 94.15 | 94.40 | 94.15 | 94.40 | +6.534% | 20 | 142 | +74.629% |
| 2025-04-10 | 89.50 | 89.50 | 88.61 | 88.61 | +9.247% | 31 | 148 | +86.040% |
| 2025-04-09 | 81.11 | 81.11 | 81.11 | 81.11 | +5.338% | 3 | 117 | +103.243% |
| 2025-04-08 | 77.00 | 77.00 | 77.00 | 77.00 | +6.648% | 1 | 120 | +114.091% |
| 2025-04-07 | 72.20 | 72.20 | 72.20 | 72.20 | -3.347% | 1 | 121 | +128.324% |
| 2025-04-04 | 74.90 | 74.90 | 74.70 | 74.70 | -8.925% | 60 | 121 | +120.683% |
| 2025-04-03 | 82.68 | 83.14 | 82.02 | 82.02 | -2.334% | 3 | 91 | +100.988% |
| 2025-04-01 | 85.49 | 85.49 | 83.98 | 83.98 | +11.232% | 4 | 93 | +96.297% |
| 2025-03-26 | 75.50 | 75.50 | 75.50 | 75.50 | +3.142% | 1 | 91 | +118.344% |
| 2025-03-21 | 73.20 | 73.20 | 73.20 | 73.20 | -4.687% | 22 | 92 | +125.205% |
| 2025-03-18 | 76.80 | 76.80 | 76.80 | 76.80 | +5.205% | 1 | 92 | +114.648% |
| 2025-03-14 | 73.00 | 73.00 | 73.00 | 73.00 | +9.973% | 2 | 91 | +125.822% |
| 2025-03-12 | 66.72 | 66.72 | 66.38 | 66.38 | +0.272% | 2 | 92 | +148.343% |
| 2025-03-11 | 66.24 | 66.68 | 66.16 | 66.20 | +4.154% | 14 | 91 | +149.018% |
| 2025-03-10 | 63.24 | 63.80 | 63.24 | 63.56 | -5.134% | 36 | 85 | +159.361% |
| 2025-03-06 | 66.38 | 67.00 | 66.38 | 67.00 | +0.752% | 3 | 92 | +146.045% |
| 2025-03-04 | 66.50 | 66.50 | 66.50 | 66.50 | +2.386% | 1 | 92 | +147.895% |
| 2025-02-27 | 63.85 | 64.95 | 63.80 | 64.95 | -3.506% | 9 | 93 | +153.811% |
| 2025-02-26 | 67.20 | 67.51 | 67.13 | 67.31 | -5.184% | 6 | 99 | +144.912% |
| 2025-02-24 | 70.99 | 70.99 | 70.99 | 70.99 | +4.937% | 5 | 102 | +132.216% |
| 2025-02-19 | 69.05 | 69.05 | 67.65 | 67.65 | +0.297% | 3 | 97 | +143.681% |
| 2025-02-13 | 66.38 | 67.45 | 66.38 | 67.45 | +4.736% | 2 | 99 | +144.403% |
| 2025-02-12 | 64.40 | 64.40 | 64.40 | 64.40 | -1.904% | 1 | 99 | +155.978% |
| 2025-02-10 | 65.65 | 65.65 | 65.65 | 65.65 | +10.671% | 20 | 98 | +151.104% |
| 2025-02-06 | 59.32 | 59.32 | 59.32 | 59.32 | -5.088% | 5 | 82 | +177.900% |
| 2025-02-05 | 62.50 | 62.50 | 62.50 | 62.50 | +9.745% | 1 | 82 | +163.760% |
| 2025-01-28 | 56.95 | 56.95 | 56.95 | 56.95 | +4.495% | 1 | 83 | +189.464% |
| 2025-01-27 | 54.50 | 54.50 | 54.50 | 54.50 | -5.052% | 1 | 83 | +202.477% |
| 2025-01-24 | 57.40 | 57.40 | 57.40 | 57.40 | +3.685% | 10 | 82 | +187.195% |
| 2025-01-22 | 55.36 | 55.36 | 55.36 | 55.36 | +10.720% | 1 | 77 | +197.778% |
| 2025-01-15 | 50.00 | 50.00 | 50.00 | 50.00 | +4.822% | 1 | 77 | +229.700% |
| 2025-01-06 | 47.70 | 47.70 | 47.70 | 47.70 | +1.188% | 10 | 67 | +245.597% |
| 2025-01-03 | 47.14 | 47.14 | 47.14 | 47.14 | +5.933% | 2 | 67 | +249.703% |
| 2024-12-31 | 44.50 | 44.50 | 44.50 | 44.50 | -5.800% | 1 | 69 | +270.449% |
| 2024-12-26 | 46.21 | 47.24 | 45.53 | 47.24 | +9.733% | 12 | 69 | +248.963% |
| 2024-12-19 | 43.05 | 43.05 | 43.05 | 43.05 | -6.818% | 1 | 61 | +282.927% |
| 2024-12-18 | 46.20 | 46.20 | 46.20 | 46.20 | -10.465% | 1 | 61 | +256.818% |
| 2024-12-11 | 51.60 | 51.60 | 51.60 | 51.60 | +0.194% | 1 | 60 | +219.477% |
| 2024-12-09 | 51.50 | 51.50 | 51.50 | 51.50 | +5.317% | 1 | 62 | +220.097% |
| 2024-12-03 | 48.90 | 48.90 | 48.90 | 48.90 | +2.301% | 2 | 61 | +237.117% |
| 2024-11-26 | 47.80 | 47.80 | 47.80 | 47.80 | -1.646% | 1 | 59 | +244.874% |
| 2024-11-25 | 48.60 | 48.60 | 48.60 | 48.60 | -6.358% | 20 | 58 | +239.198% |
| 2024-11-21 | 51.90 | 51.90 | 51.90 | 51.90 | +19.723% | 1 | 37 | +217.630% |
| 2024-11-14 | 43.35 | 43.35 | 43.35 | 43.35 | -2.672% | 1 | 37 | +280.277% |
| 2024-11-13 | 44.54 | 44.54 | 44.54 | 44.54 | -10.759% | 1 | 36 | +270.117% |
| 2024-11-06 | 49.00 | 52.35 | 49.00 | 49.91 | -9.665% | 6 | 35 | +230.295% |
| 2024-11-04 | 55.25 | 55.25 | 55.25 | 55.25 | -5.797% | 1 | 34 | +198.371% |
| 2024-10-30 | 58.65 | 58.65 | 58.65 | 58.65 | +8.250% | 2 | 33 | +181.074% |
| 2024-10-24 | 54.18 | 54.18 | 54.18 | 54.18 | -1.937% | 1 | 31 | +204.264% |
| 2024-10-22 | 54.83 | 55.25 | 54.83 | 55.25 | +3.678% | 6 | 31 | +198.371% |
| 2024-10-18 | 53.29 | 53.29 | 53.29 | 53.29 | +8.247% | 20 | 37 | +209.345% |
| 2024-10-16 | 49.23 | 49.23 | 49.23 | 49.23 | +1.296% | 5 | 47 | +234.857% |
| 2024-10-15 | 48.60 | 48.60 | 48.60 | 48.60 | -1.260% | 2 | 52 | +239.198% |
| 2024-10-14 | 49.22 | 49.22 | 49.22 | 49.22 | +0.654% | 1 | 52 | +234.925% |
| 2024-10-11 | 48.90 | 48.90 | 48.90 | 48.90 | +3.624% | 2 | 52 | +237.117% |
| 2024-10-10 | 46.00 | 47.19 | 45.89 | 47.19 | +2.609% | 17 | 51 | +249.332% |
| 2024-10-09 | 45.99 | 45.99 | 45.99 | 45.99 | -9.182% | 1 | 40 | +258.447% |
| 2024-10-04 | 47.35 | 50.64 | 47.35 | 50.64 | +2.990% | 12 | 39 | +225.533% |
| 2024-10-01 | 49.17 | 49.17 | 49.17 | 49.17 | +4.617% | 6 | 41 | +235.265% |
| 2024-09-30 | 46.78 | 47.95 | 46.72 | 47.00 | -4.121% | 11 | 35 | +250.745% |
| 2024-09-26 | 49.02 | 49.02 | 49.02 | 49.02 | +2.125% | 1 | 24 | +236.291% |
| 2024-09-24 | 47.13 | 48.12 | 47.13 | 48.00 | +1.116% | 3 | 23 | +243.437% |
| 2024-09-23 | 47.47 | 47.47 | 47.47 | 47.47 | +10.114% | 2 | 20 | +247.272% |
| 2024-09-19 | 42.89 | 43.11 | 42.80 | 43.11 | +9.974% | 13 | 18 | +282.394% |
| 2024-09-18 | 41.80 | 43.00 | 39.20 | 39.20 | -7.765% | 6 | 8 | +320.536% |
| 2024-09-16 | 43.00 | 43.00 | 42.50 | 42.50 | 0.000% | 2 | 2 | +287.882% |