GLD270115C00225000
GLD Jan 15 2027 225.00 Call
optionOPRA
EODNov 3, 2026
137.30USD-28.235%(-54.02)1Vol244OI
GLD270115C00225000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 137.30 | 137.30 | 137.30 | 137.30 | -28.235% | 1 | 244 | 0.000% |
| 2026-08-19 | 191.32 | 191.32 | 191.32 | 191.32 | +14.515% | 1 | 244 | -28.235% |
| 2026-08-06 | 167.07 | 167.07 | 167.07 | 167.07 | +9.533% | 1 | 244 | -17.819% |
| 2026-07-24 | 152.80 | 152.80 | 152.53 | 152.53 | +2.013% | 2 | 244 | -9.985% |
| 2026-06-24 | 149.52 | 149.52 | 149.52 | 149.52 | -17.438% | 1 | 244 | -8.173% |
| 2026-06-15 | 181.10 | 181.10 | 181.10 | 181.10 | -14.712% | 19 | 247 | -24.186% |
| 2026-05-12 | 212.34 | 212.34 | 212.34 | 212.34 | -0.915% | 1 | 247 | -35.340% |
| 2026-05-07 | 214.30 | 214.30 | 214.30 | 214.30 | +4.715% | 1 | 247 | -35.931% |
| 2026-05-01 | 204.65 | 204.65 | 204.65 | 204.65 | +7.796% | 1 | 248 | -32.910% |
| 2026-03-24 | 189.85 | 189.85 | 189.85 | 189.85 | -18.284% | 11 | 259 | -27.680% |
| 2026-03-18 | 232.33 | 232.33 | 232.33 | 232.33 | -6.356% | 1 | 248 | -40.903% |
| 2026-01-27 | 248.10 | 248.10 | 248.10 | 248.10 | +5.958% | 1 | 250 | -44.659% |
| 2026-01-22 | 231.19 | 234.15 | 231.19 | 234.15 | +12.985% | 2 | 250 | -41.362% |
| 2026-01-15 | 207.24 | 207.24 | 207.24 | 207.24 | +14.935% | 4 | 250 | -33.748% |
| 2025-12-31 | 180.31 | 180.31 | 180.31 | 180.31 | -1.151% | 1 | 246 | -23.853% |
| 2025-12-29 | 182.41 | 182.41 | 182.41 | 182.41 | +3.642% | 1 | 246 | -24.730% |
| 2025-12-05 | 176.00 | 176.00 | 176.00 | 176.00 | +11.266% | 1 | 246 | -21.989% |
| 2025-11-21 | 158.11 | 158.18 | 158.09 | 158.18 | +4.575% | 5 | 246 | -13.200% |
| 2025-10-29 | 151.26 | 151.26 | 151.26 | 151.26 | -8.004% | 1 | 250 | -9.229% |
| 2025-10-23 | 165.09 | 165.09 | 164.42 | 164.42 | +9.701% | 6 | 250 | -16.494% |
| 2025-10-07 | 149.88 | 149.88 | 149.88 | 149.88 | +2.015% | 2 | 258 | -8.393% |
| 2025-10-06 | 146.92 | 146.92 | 146.92 | 146.92 | +4.273% | 2 | 258 | -6.548% |
| 2025-10-02 | 140.90 | 140.90 | 140.90 | 140.90 | +0.092% | 1 | 260 | -2.555% |
| 2025-10-01 | 141.00 | 141.00 | 140.77 | 140.77 | +3.106% | 2 | 261 | -2.465% |
| 2025-09-29 | 136.53 | 136.53 | 136.53 | 136.53 | +3.330% | 2 | 261 | +0.564% |
| 2025-09-26 | 131.85 | 132.13 | 131.85 | 132.13 | -0.091% | 2 | 259 | +3.913% |
| 2025-09-23 | 132.00 | 133.18 | 131.76 | 132.25 | +10.948% | 13 | 261 | +3.819% |
| 2025-09-08 | 119.20 | 119.20 | 119.20 | 119.20 | +22.244% | 2 | 268 | +15.185% |
| 2025-08-22 | 97.51 | 97.51 | 97.51 | 97.51 | +2.848% | 1 | 270 | +40.806% |
| 2025-08-21 | 94.81 | 94.81 | 94.81 | 94.81 | +0.434% | 2 | 270 | +44.816% |
| 2025-08-18 | 94.40 | 94.40 | 94.40 | 94.40 | -3.457% | 3 | 272 | +45.445% |
| 2025-08-04 | 97.78 | 97.78 | 97.78 | 97.78 | -4.241% | 1 | 272 | +40.417% |
| 2025-07-23 | 102.11 | 102.11 | 102.11 | 102.11 | +5.030% | 1 | 273 | +34.463% |
| 2025-07-11 | 98.58 | 98.58 | 97.22 | 97.22 | +1.271% | 2 | 274 | +41.226% |
| 2025-07-01 | 98.25 | 98.25 | 96.00 | 96.00 | +6.952% | 2 | 279 | +43.021% |
| 2025-06-27 | 89.25 | 89.76 | 89.25 | 89.76 | -10.642% | 4 | 277 | +52.963% |
| 2025-06-23 | 100.45 | 100.45 | 100.45 | 100.45 | -0.318% | 1 | 278 | +36.685% |
| 2025-06-18 | 100.85 | 100.85 | 100.77 | 100.77 | -4.763% | 3 | 278 | +36.251% |
| 2025-06-13 | 105.81 | 105.81 | 105.81 | 105.81 | +5.399% | 2 | 278 | +29.761% |
| 2025-06-12 | 100.39 | 100.39 | 100.39 | 100.39 | +3.923% | 3 | 278 | +36.767% |
| 2025-06-11 | 96.60 | 96.60 | 96.60 | 96.60 | +0.909% | 15 | 281 | +42.133% |
| 2025-06-10 | 95.73 | 95.73 | 95.73 | 95.73 | -0.509% | 1 | 281 | +43.424% |
| 2025-06-06 | 96.22 | 96.22 | 96.22 | 96.22 | +2.416% | 20 | 281 | +42.694% |
| 2025-05-30 | 93.95 | 93.95 | 93.95 | 93.95 | -2.135% | 2 | 291 | +46.142% |
| 2025-05-29 | 96.00 | 96.00 | 96.00 | 96.00 | +0.366% | 1 | 292 | +43.021% |
| 2025-05-28 | 95.25 | 95.65 | 95.25 | 95.65 | -3.090% | 3 | 292 | +43.544% |
| 2025-05-23 | 98.70 | 98.70 | 98.70 | 98.70 | +11.211% | 2 | 289 | +39.108% |
| 2025-05-19 | 88.75 | 88.75 | 88.75 | 88.75 | -2.096% | 1 | 289 | +54.704% |
| 2025-05-13 | 90.65 | 90.65 | 90.65 | 90.65 | +1.854% | 1 | 290 | +51.462% |
| 2025-05-12 | 89.00 | 89.00 | 89.00 | 89.00 | +2.193% | 2 | 290 | +54.270% |
| 2025-05-01 | 87.20 | 87.60 | 86.46 | 87.09 | -6.556% | 43 | 291 | +57.653% |
| 2025-04-30 | 94.82 | 95.13 | 93.19 | 93.20 | -6.725% | 142 | 310 | +47.318% |
| 2025-04-28 | 99.92 | 99.92 | 99.92 | 99.92 | +7.015% | 1 | 227 | +37.410% |
| 2025-04-25 | 93.37 | 93.37 | 93.37 | 93.37 | -5.256% | 2 | 227 | +47.049% |
| 2025-04-24 | 98.55 | 98.55 | 98.55 | 98.55 | +9.330% | 1 | 228 | +39.320% |
| 2025-04-15 | 90.14 | 90.14 | 90.14 | 90.14 | +15.787% | 1 | 228 | +52.319% |
| 2025-04-09 | 77.85 | 77.85 | 77.85 | 77.85 | +7.975% | 1 | 229 | +76.365% |
| 2025-04-07 | 72.10 | 72.10 | 72.10 | 72.10 | +2.125% | 2 | 228 | +90.430% |
| 2025-04-04 | 70.60 | 70.60 | 70.60 | 70.60 | -9.903% | 10 | 228 | +94.476% |
| 2025-04-03 | 78.36 | 78.36 | 78.36 | 78.36 | -1.310% | 1 | 233 | +75.217% |
| 2025-04-01 | 79.40 | 79.40 | 79.40 | 79.40 | +14.327% | 3 | 233 | +72.922% |
| 2025-03-17 | 69.45 | 69.45 | 69.45 | 69.45 | 0.000% | 2 | 236 | +97.696% |
| 2025-03-14 | 69.45 | 69.45 | 69.45 | 69.45 | +4.045% | 2 | 236 | +97.696% |
| 2025-03-13 | 67.13 | 67.13 | 66.75 | 66.75 | +6.087% | 2 | 235 | +105.693% |
| 2025-03-11 | 62.92 | 62.92 | 62.92 | 62.92 | +5.677% | 8 | 235 | +118.214% |
| 2025-03-10 | 59.33 | 59.89 | 59.29 | 59.54 | -7.575% | 55 | 236 | +130.601% |
| 2025-03-04 | 64.42 | 64.42 | 64.42 | 64.42 | +4.307% | 1 | 231 | +113.133% |
| 2025-03-03 | 61.76 | 61.76 | 61.76 | 61.76 | +5.663% | 20 | 231 | +122.312% |
| 2025-02-28 | 58.45 | 58.45 | 58.45 | 58.45 | -5.726% | 2 | 231 | +134.902% |
| 2025-02-27 | 59.58 | 62.00 | 59.55 | 62.00 | -2.038% | 113 | 231 | +121.452% |
| 2025-02-26 | 62.92 | 64.08 | 62.92 | 63.29 | +0.142% | 7 | 125 | +116.938% |
| 2025-02-25 | 66.76 | 66.76 | 63.15 | 63.20 | -4.242% | 28 | 130 | +117.247% |
| 2025-02-24 | 63.74 | 66.00 | 63.74 | 66.00 | +1.538% | 2 | 130 | +108.030% |
| 2025-02-21 | 66.20 | 66.20 | 65.00 | 65.00 | -1.813% | 10 | 131 | +111.231% |
| 2025-02-19 | 66.20 | 66.20 | 66.20 | 66.20 | +5.079% | 1 | 134 | +107.402% |
| 2025-02-18 | 63.00 | 63.00 | 63.00 | 63.00 | +7.234% | 1 | 133 | +117.937% |
| 2025-02-14 | 58.75 | 58.75 | 58.75 | 58.75 | -3.213% | 2 | 135 | +133.702% |
| 2025-02-12 | 60.70 | 60.70 | 60.70 | 60.70 | +0.613% | 1 | 135 | +126.194% |
| 2025-02-11 | 60.33 | 60.33 | 60.33 | 60.33 | -1.276% | 30 | 134 | +127.582% |
| 2025-02-10 | 61.11 | 61.11 | 61.11 | 61.11 | +3.664% | 1 | 104 | +124.677% |
| 2025-02-07 | 58.95 | 58.95 | 58.95 | 58.95 | -1.750% | 2 | 105 | +132.909% |
| 2025-02-05 | 60.00 | 60.00 | 60.00 | 60.00 | +6.990% | 1 | 104 | +128.833% |
| 2025-02-03 | 56.08 | 56.08 | 56.08 | 56.08 | +11.270% | 1 | 103 | +144.829% |
| 2025-01-27 | 50.40 | 50.40 | 50.40 | 50.40 | -0.198% | 1 | 102 | +172.421% |
| 2025-01-21 | 49.74 | 51.20 | 49.74 | 50.50 | +4.124% | 7 | 101 | +171.881% |
| 2025-01-17 | 47.90 | 49.00 | 47.90 | 48.50 | -4.621% | 14 | 106 | +183.093% |
| 2025-01-16 | 50.85 | 50.85 | 50.85 | 50.85 | +13.937% | 1 | 106 | +170.010% |
| 2025-01-14 | 47.59 | 47.59 | 44.63 | 44.63 | -6.042% | 4 | 105 | +207.641% |
| 2025-01-13 | 45.88 | 47.50 | 45.88 | 47.50 | -3.239% | 2 | 104 | +189.053% |
| 2025-01-10 | 49.80 | 49.80 | 49.09 | 49.09 | +10.988% | 12 | 102 | +179.690% |
| 2025-01-08 | 46.30 | 46.30 | 44.23 | 44.23 | -0.629% | 2 | 96 | +210.423% |
| 2025-01-07 | 45.02 | 45.02 | 44.51 | 44.51 | +1.159% | 3 | 96 | +208.470% |
| 2025-01-06 | 43.70 | 44.00 | 43.70 | 44.00 | -2.547% | 8 | 97 | +212.045% |
| 2025-01-03 | 45.15 | 45.15 | 45.15 | 45.15 | +9.455% | 4 | 96 | +204.097% |
| 2024-12-31 | 42.10 | 42.10 | 41.25 | 41.25 | -1.316% | 17 | 81 | +232.848% |
| 2024-12-30 | 41.80 | 41.80 | 41.80 | 41.80 | -1.924% | 1 | 81 | +228.469% |
| 2024-12-20 | 44.95 | 44.95 | 42.55 | 42.62 | -0.070% | 9 | 80 | +222.149% |
| 2024-12-19 | 40.95 | 42.65 | 40.95 | 42.65 | -5.933% | 11 | 85 | +221.923% |
| 2024-12-16 | 45.34 | 45.34 | 45.34 | 45.34 | -5.443% | 5 | 70 | +202.823% |
| 2024-12-12 | 47.95 | 47.95 | 47.95 | 47.95 | -1.134% | 1 | 70 | +186.340% |
| 2024-12-11 | 48.60 | 48.60 | 48.50 | 48.50 | +6.711% | 7 | 69 | +183.093% |
| 2024-12-09 | 45.45 | 45.45 | 45.45 | 45.45 | +0.664% | 1 | 69 | +202.090% |
| 2024-12-04 | 45.00 | 45.15 | 45.00 | 45.15 | +0.400% | 11 | 68 | +204.097% |
| 2024-12-02 | 43.77 | 44.97 | 43.77 | 44.97 | +1.056% | 4 | 67 | +205.315% |
| 2024-11-25 | 44.50 | 44.50 | 44.50 | 44.50 | +2.252% | 10 | 63 | +208.539% |
| 2024-11-18 | 44.00 | 44.00 | 43.52 | 43.52 | +13.481% | 15 | 53 | +215.487% |
| 2024-11-14 | 37.96 | 38.35 | 37.96 | 38.35 | -10.082% | 2 | 38 | +258.018% |
| 2024-11-12 | 43.00 | 43.00 | 42.65 | 42.65 | -14.700% | 2 | 37 | +221.923% |
| 2024-11-07 | 50.00 | 50.00 | 50.00 | 50.00 | +4.384% | 1 | 36 | +174.600% |
| 2024-11-06 | 47.90 | 47.90 | 47.90 | 47.90 | -5.523% | 1 | 35 | +186.639% |
| 2024-11-04 | 50.70 | 50.70 | 50.70 | 50.70 | -3.429% | 4 | 34 | +170.809% |
| 2024-11-01 | 52.50 | 52.50 | 52.50 | 52.50 | -3.581% | 2 | 38 | +161.524% |
| 2024-10-31 | 54.45 | 54.45 | 54.45 | 54.45 | +2.755% | 2 | 37 | +152.158% |
| 2024-10-29 | 52.99 | 52.99 | 52.99 | 52.99 | +2.456% | 1 | 35 | +159.105% |
| 2024-10-28 | 51.79 | 53.45 | 51.70 | 51.72 | -0.443% | 6 | 36 | +165.468% |
| 2024-10-25 | 53.03 | 53.03 | 51.43 | 51.95 | +0.290% | 12 | 33 | +164.293% |
| 2024-10-24 | 51.80 | 51.80 | 51.80 | 51.80 | +0.583% | 1 | 29 | +165.058% |
| 2024-10-21 | 51.60 | 51.60 | 51.50 | 51.50 | +5.728% | 4 | 28 | +166.602% |
| 2024-10-18 | 48.00 | 48.71 | 48.00 | 48.71 | +10.303% | 8 | 26 | +181.872% |
| 2024-10-14 | 44.16 | 44.16 | 44.16 | 44.16 | +0.455% | 6 | 28 | +210.915% |
| 2024-10-10 | 44.30 | 44.30 | 43.93 | 43.96 | +1.127% | 5 | 34 | +212.329% |
| 2024-10-08 | 43.47 | 43.47 | 43.47 | 43.47 | +2.888% | 1 | 31 | +215.850% |
| 2024-10-03 | 42.25 | 42.25 | 42.25 | 42.25 | -4.821% | 1 | 30 | +224.970% |
| 2024-09-30 | 42.67 | 44.39 | 42.67 | 44.39 | -0.023% | 13 | 29 | +209.304% |
| 2024-09-27 | 44.40 | 44.40 | 44.40 | 44.40 | -1.965% | 2 | 19 | +209.234% |
| 2024-09-25 | 43.10 | 45.29 | 43.10 | 45.29 | +9.370% | 6 | 18 | +203.157% |
| 2024-09-23 | 41.41 | 41.41 | 41.41 | 41.41 | +9.695% | 1 | 13 | +231.562% |
| 2024-09-19 | 37.50 | 37.75 | 37.50 | 37.75 | +1.725% | 2 | 12 | +263.709% |
| 2024-09-18 | 38.15 | 38.40 | 36.86 | 37.11 | 0.000% | 12 | 12 | +269.981% |