GLD270115C00235000
GLD Jan 15 2027 235.00 Call
optionOPRA
InactiveAug 17, 2026
174.60USD+21.910%(+31.38)8Vol130OI
GLD270115C00235000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-17 | 174.60 | 174.60 | 174.60 | 174.60 | +21.910% | 8 | 138 | 0.000% |
| 2026-07-24 | 143.33 | 143.33 | 143.21 | 143.22 | +1.495% | 4 | 138 | +21.910% |
| 2026-07-15 | 141.11 | 141.11 | 141.11 | 141.11 | -4.423% | 1 | 138 | +23.733% |
| 2026-06-10 | 147.64 | 147.64 | 147.64 | 147.64 | -24.050% | 1 | 138 | +18.261% |
| 2026-03-31 | 194.39 | 194.39 | 194.39 | 194.39 | +8.235% | 1 | 138 | -10.181% |
| 2026-03-23 | 179.60 | 179.60 | 179.60 | 179.60 | -8.717% | 1 | 139 | -2.784% |
| 2026-03-19 | 196.80 | 197.20 | 196.75 | 196.75 | -17.678% | 4 | 139 | -11.258% |
| 2026-03-03 | 239.00 | 239.00 | 239.00 | 239.00 | -5.724% | 2 | 139 | -26.946% |
| 2026-02-23 | 252.22 | 253.51 | 252.22 | 253.51 | +11.925% | 2 | 141 | -31.127% |
| 2026-02-12 | 226.50 | 226.50 | 226.50 | 226.50 | +2.955% | 1 | 142 | -22.914% |
| 2026-02-05 | 220.00 | 220.00 | 220.00 | 220.00 | -5.421% | 5 | 141 | -20.636% |
| 2026-02-04 | 232.61 | 232.61 | 232.61 | 232.61 | +6.903% | 1 | 146 | -24.939% |
| 2026-01-30 | 238.61 | 238.61 | 217.59 | 217.59 | -8.383% | 2 | 147 | -19.757% |
| 2026-01-26 | 237.50 | 237.50 | 237.50 | 237.50 | +19.708% | 7 | 152 | -26.484% |
| 2026-01-15 | 198.40 | 198.40 | 198.40 | 198.40 | +13.055% | 5 | 159 | -11.996% |
| 2025-12-30 | 175.49 | 175.49 | 175.49 | 175.49 | +1.875% | 5 | 159 | -0.507% |
| 2025-12-29 | 172.26 | 172.26 | 172.26 | 172.26 | -9.265% | 5 | 159 | +1.358% |
| 2025-12-26 | 189.85 | 189.85 | 189.85 | 189.85 | +28.407% | 10 | 164 | -8.033% |
| 2025-10-22 | 146.95 | 147.85 | 146.95 | 147.85 | +13.234% | 8 | 154 | +18.093% |
| 2025-10-01 | 130.57 | 130.57 | 130.57 | 130.57 | +9.603% | 5 | 158 | +33.721% |
| 2025-09-24 | 119.13 | 119.13 | 119.13 | 119.13 | +3.953% | 2 | 158 | +46.563% |
| 2025-09-15 | 114.60 | 114.60 | 114.60 | 114.60 | +11.750% | 9 | 158 | +52.356% |
| 2025-09-04 | 102.55 | 102.55 | 102.55 | 102.55 | +8.622% | 1 | 167 | +70.258% |
| 2025-08-29 | 94.41 | 94.41 | 94.41 | 94.41 | +10.797% | 1 | 169 | +84.938% |
| 2025-08-18 | 85.21 | 85.21 | 85.21 | 85.21 | -1.741% | 1 | 169 | +104.906% |
| 2025-07-25 | 86.72 | 86.72 | 86.72 | 86.72 | -7.251% | 4 | 169 | +101.338% |
| 2025-07-22 | 93.50 | 93.50 | 93.50 | 93.50 | +8.180% | 2 | 165 | +86.738% |
| 2025-07-01 | 86.43 | 86.43 | 86.43 | 86.43 | -5.541% | 4 | 167 | +102.013% |
| 2025-06-23 | 91.50 | 91.50 | 91.50 | 91.50 | -4.568% | 2 | 167 | +90.820% |
| 2025-06-13 | 95.74 | 95.88 | 95.74 | 95.88 | +7.791% | 6 | 165 | +82.103% |
| 2025-06-11 | 88.95 | 88.95 | 88.95 | 88.95 | +1.310% | 2 | 162 | +96.290% |
| 2025-06-10 | 87.80 | 87.80 | 87.80 | 87.80 | -0.701% | 1 | 160 | +98.861% |
| 2025-06-09 | 88.42 | 88.42 | 88.42 | 88.42 | +1.109% | 1 | 161 | +97.467% |
| 2025-06-06 | 88.05 | 88.73 | 87.45 | 87.45 | -5.275% | 10 | 160 | +99.657% |
| 2025-06-02 | 90.20 | 92.32 | 90.20 | 92.32 | +8.141% | 2 | 158 | +89.125% |
| 2025-05-30 | 84.40 | 85.37 | 84.40 | 85.37 | -7.045% | 4 | 160 | +104.521% |
| 2025-05-23 | 91.67 | 91.84 | 91.67 | 91.84 | +5.624% | 6 | 157 | +90.113% |
| 2025-05-22 | 86.95 | 86.95 | 86.95 | 86.95 | +6.101% | 2 | 157 | +100.805% |
| 2025-05-13 | 80.95 | 81.95 | 80.95 | 81.95 | -8.169% | 6 | 155 | +113.057% |
| 2025-05-09 | 89.24 | 89.24 | 89.24 | 89.24 | -0.067% | 2 | 159 | +95.652% |
| 2025-05-08 | 89.30 | 89.30 | 89.30 | 89.30 | +10.451% | 2 | 159 | +95.521% |
| 2025-05-02 | 80.85 | 80.85 | 80.85 | 80.85 | -8.354% | 2 | 158 | +115.955% |
| 2025-04-29 | 88.22 | 88.22 | 88.22 | 88.22 | -6.990% | 1 | 158 | +97.914% |
| 2025-04-22 | 94.85 | 94.85 | 94.85 | 94.85 | +12.917% | 1 | 158 | +84.080% |
| 2025-04-17 | 84.00 | 84.00 | 84.00 | 84.00 | -7.652% | 1 | 158 | +107.857% |
| 2025-04-16 | 90.96 | 90.96 | 90.96 | 90.96 | +12.061% | 1 | 158 | +91.953% |
| 2025-04-11 | 82.73 | 82.73 | 81.17 | 81.17 | +7.510% | 6 | 157 | +115.104% |
| 2025-04-10 | 75.50 | 75.50 | 75.50 | 75.50 | +16.154% | 1 | 158 | +131.258% |
| 2025-04-04 | 65.00 | 65.00 | 65.00 | 65.00 | -7.010% | 2 | 159 | +168.615% |
| 2025-04-03 | 69.90 | 69.90 | 69.90 | 69.90 | -1.549% | 1 | 158 | +149.785% |
| 2025-04-01 | 71.00 | 71.00 | 71.00 | 71.00 | +8.397% | 1 | 159 | +145.915% |
| 2025-03-27 | 65.50 | 65.50 | 65.50 | 65.50 | +6.852% | 1 | 160 | +166.565% |
| 2025-03-24 | 61.30 | 61.30 | 61.30 | 61.30 | -1.920% | 1 | 161 | +184.829% |
| 2025-03-21 | 62.50 | 62.50 | 62.50 | 62.50 | -4.871% | 2 | 161 | +179.360% |
| 2025-03-18 | 65.70 | 65.70 | 65.70 | 65.70 | +8.130% | 4 | 160 | +165.753% |
| 2025-03-13 | 58.30 | 60.76 | 58.30 | 60.76 | +6.131% | 19 | 175 | +187.360% |
| 2025-03-12 | 56.25 | 57.25 | 56.25 | 57.25 | -1.208% | 6 | 175 | +204.978% |
| 2025-03-05 | 57.95 | 57.95 | 57.95 | 57.95 | +12.089% | 1 | 180 | +201.294% |
| 2025-02-28 | 51.70 | 51.70 | 51.70 | 51.70 | -2.453% | 4 | 179 | +237.718% |
| 2025-02-27 | 54.65 | 54.65 | 52.14 | 53.00 | -2.930% | 3 | 177 | +229.434% |
| 2025-02-25 | 54.60 | 54.60 | 54.60 | 54.60 | -8.003% | 1 | 176 | +219.780% |
| 2025-02-24 | 59.35 | 59.35 | 59.35 | 59.35 | +0.423% | 1 | 176 | +194.187% |
| 2025-02-19 | 55.98 | 59.10 | 55.98 | 59.10 | +4.233% | 2 | 175 | +195.431% |
| 2025-02-18 | 56.70 | 56.70 | 56.70 | 56.70 | +1.978% | 10 | 175 | +207.937% |
| 2025-02-13 | 53.29 | 55.60 | 53.29 | 55.60 | +3.154% | 5 | 168 | +214.029% |
| 2025-02-12 | 53.90 | 53.90 | 53.90 | 53.90 | +2.961% | 1 | 168 | +223.933% |
| 2025-02-11 | 53.25 | 53.25 | 52.35 | 52.35 | +3.787% | 3 | 167 | +233.524% |
| 2025-02-05 | 50.55 | 51.15 | 49.10 | 50.44 | +5.391% | 13 | 166 | +246.154% |
| 2025-01-31 | 47.40 | 47.86 | 47.40 | 47.86 | +2.374% | 4 | 172 | +264.814% |
| 2025-01-24 | 46.60 | 46.75 | 46.60 | 46.75 | +0.581% | 26 | 174 | +273.476% |
| 2025-01-22 | 46.48 | 46.48 | 46.48 | 46.48 | +5.040% | 1 | 161 | +275.645% |
| 2025-01-21 | 43.14 | 44.25 | 43.14 | 44.25 | +7.795% | 5 | 164 | +294.576% |
| 2025-01-10 | 41.05 | 41.05 | 41.05 | 41.05 | +10.946% | 2 | 164 | +325.335% |
| 2025-01-06 | 36.07 | 37.00 | 36.07 | 37.00 | +6.475% | 3 | 168 | +371.892% |
| 2024-12-30 | 34.75 | 34.75 | 34.75 | 34.75 | -2.879% | 4 | 168 | +402.446% |
| 2024-12-27 | 35.78 | 35.78 | 35.78 | 35.78 | -4.587% | 4 | 168 | +387.982% |
| 2024-12-26 | 37.50 | 37.50 | 37.50 | 37.50 | -1.832% | 2 | 168 | +365.600% |
| 2024-12-20 | 37.33 | 38.20 | 37.33 | 38.20 | +9.770% | 2 | 168 | +357.068% |
| 2024-12-19 | 35.55 | 35.55 | 33.90 | 34.80 | +0.578% | 119 | 168 | +401.724% |
| 2024-12-18 | 35.35 | 35.90 | 34.60 | 34.60 | -9.305% | 4 | 56 | +404.624% |
| 2024-12-16 | 38.15 | 38.15 | 38.15 | 38.15 | -13.785% | 1 | 58 | +357.667% |
| 2024-12-11 | 44.25 | 44.25 | 44.25 | 44.25 | +9.503% | 1 | 58 | +294.576% |
| 2024-12-10 | 40.41 | 40.41 | 40.41 | 40.41 | +14.476% | 3 | 57 | +332.071% |
| 2024-12-06 | 35.30 | 35.30 | 35.30 | 35.30 | -6.242% | 2 | 60 | +394.618% |
| 2024-12-03 | 37.65 | 37.65 | 37.65 | 37.65 | -2.157% | 3 | 60 | +363.745% |
| 2024-12-02 | 38.48 | 38.48 | 38.48 | 38.48 | +4.113% | 1 | 57 | +353.742% |
| 2024-11-25 | 36.70 | 36.96 | 36.70 | 36.96 | -16.000% | 6 | 57 | +372.403% |
| 2024-11-22 | 44.00 | 44.00 | 44.00 | 44.00 | +9.453% | 2 | 63 | +296.818% |
| 2024-11-20 | 40.20 | 40.20 | 40.20 | 40.20 | +14.400% | 1 | 62 | +334.328% |
| 2024-11-18 | 35.14 | 35.14 | 35.14 | 35.14 | +9.813% | 1 | 61 | +396.870% |
| 2024-11-15 | 34.10 | 34.10 | 32.00 | 32.00 | -5.993% | 4 | 62 | +445.625% |
| 2024-11-14 | 31.80 | 34.75 | 31.80 | 34.04 | -1.476% | 4 | 62 | +412.926% |
| 2024-11-13 | 35.45 | 35.45 | 34.55 | 34.55 | -8.258% | 2 | 60 | +405.355% |
| 2024-11-11 | 37.85 | 37.85 | 37.24 | 37.66 | -12.419% | 5 | 58 | +363.622% |
| 2024-11-08 | 43.00 | 43.00 | 43.00 | 43.00 | -0.670% | 4 | 59 | +306.047% |
| 2024-11-07 | 43.29 | 43.29 | 43.29 | 43.29 | -3.478% | 1 | 57 | +303.326% |
| 2024-10-23 | 43.34 | 44.85 | 43.34 | 44.85 | +0.336% | 2 | 56 | +289.298% |
| 2024-10-22 | 44.70 | 44.70 | 44.70 | 44.70 | +17.477% | 1 | 54 | +290.604% |
| 2024-10-14 | 38.43 | 38.43 | 37.86 | 38.05 | +2.893% | 8 | 54 | +358.870% |
| 2024-10-10 | 36.17 | 37.10 | 36.17 | 36.98 | +4.169% | 5 | 56 | +372.147% |
| 2024-10-09 | 35.50 | 35.50 | 35.50 | 35.50 | -2.015% | 1 | 53 | +391.831% |
| 2024-10-08 | 36.23 | 36.23 | 36.23 | 36.23 | -8.278% | 2 | 54 | +381.921% |
| 2024-10-07 | 39.50 | 39.50 | 39.50 | 39.50 | +3.947% | 1 | 56 | +342.025% |
| 2024-10-03 | 38.50 | 38.60 | 37.31 | 38.00 | +0.264% | 10 | 55 | +359.474% |
| 2024-10-02 | 37.90 | 37.90 | 37.90 | 37.90 | -4.822% | 1 | 55 | +360.686% |
| 2024-10-01 | 39.82 | 39.82 | 39.82 | 39.82 | -4.623% | 1 | 56 | +338.473% |
| 2024-09-26 | 41.75 | 41.75 | 41.75 | 41.75 | +11.037% | 1 | 55 | +318.204% |
| 2024-09-23 | 36.38 | 37.60 | 36.38 | 37.60 | +5.618% | 4 | 54 | +364.362% |
| 2024-09-20 | 35.67 | 35.67 | 35.60 | 35.60 | +7.391% | 4 | 50 | +390.449% |
| 2024-09-19 | 33.15 | 33.80 | 33.15 | 33.15 | +5.238% | 9 | 48 | +426.697% |
| 2024-09-18 | 32.30 | 34.20 | 31.50 | 31.50 | -4.545% | 16 | 39 | +454.286% |
| 2024-09-17 | 33.00 | 33.00 | 33.00 | 33.00 | -2.222% | 3 | 23 | +429.091% |
| 2024-09-16 | 33.30 | 34.05 | 33.25 | 33.75 | 0.000% | 20 | 20 | +417.333% |