GLD270115C00245000
GLD Jan 15 2027 245.00 Call
optionOPRA
EODNov 4, 2026
129.11USD-15.104%(-22.97)29Vol123OI
GLD270115C00245000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 126.88 | 129.11 | 126.88 | 129.11 | -15.104% | 29 | 125 | 0.000% |
| 2026-09-15 | 152.08 | 152.08 | 152.08 | 152.08 | -3.777% | 10 | 132 | -15.104% |
| 2026-08-18 | 158.07 | 158.07 | 157.98 | 158.05 | -1.753% | 3 | 129 | -18.311% |
| 2026-08-14 | 161.25 | 161.25 | 160.67 | 160.87 | +1.668% | 31 | 98 | -19.743% |
| 2026-08-13 | 158.23 | 158.23 | 158.23 | 158.23 | -2.164% | 2 | 96 | -18.404% |
| 2026-06-15 | 161.80 | 161.80 | 161.73 | 161.73 | +15.546% | 22 | 99 | -20.169% |
| 2026-06-10 | 139.97 | 139.97 | 139.97 | 139.97 | -12.655% | 20 | 125 | -7.759% |
| 2026-06-05 | 160.25 | 160.25 | 160.25 | 160.25 | -16.995% | 6 | 125 | -19.432% |
| 2026-05-06 | 193.91 | 193.91 | 193.06 | 193.06 | +9.382% | 4 | 126 | -33.124% |
| 2026-05-04 | 176.50 | 176.50 | 176.50 | 176.50 | -13.268% | 7 | 128 | -26.850% |
| 2026-04-16 | 203.50 | 203.50 | 203.50 | 203.50 | +12.555% | 4 | 132 | -36.555% |
| 2026-03-27 | 180.80 | 180.80 | 180.80 | 180.80 | -3.548% | 1 | 132 | -28.590% |
| 2026-03-19 | 187.35 | 187.45 | 187.35 | 187.45 | -11.863% | 2 | 133 | -31.123% |
| 2026-03-18 | 212.68 | 212.68 | 212.68 | 212.68 | -6.234% | 10 | 133 | -39.294% |
| 2026-02-09 | 226.82 | 226.82 | 226.82 | 226.82 | +11.186% | 1 | 123 | -43.078% |
| 2026-02-02 | 204.00 | 204.00 | 204.00 | 204.00 | -4.784% | 5 | 124 | -36.711% |
| 2026-01-30 | 215.50 | 215.50 | 214.25 | 214.25 | +40.769% | 3 | 124 | -39.739% |
| 2025-12-05 | 152.20 | 152.20 | 152.20 | 152.20 | +9.300% | 1 | 127 | -15.171% |
| 2025-11-17 | 139.25 | 139.25 | 139.25 | 139.25 | +4.464% | 1 | 127 | -7.282% |
| 2025-10-27 | 133.30 | 133.30 | 133.30 | 133.30 | -12.830% | 1 | 128 | -3.143% |
| 2025-10-17 | 152.92 | 152.92 | 152.92 | 152.92 | +2.755% | 3 | 128 | -15.570% |
| 2025-10-15 | 148.82 | 148.82 | 148.82 | 148.82 | +15.132% | 25 | 128 | -13.244% |
| 2025-10-06 | 129.26 | 129.26 | 129.26 | 129.26 | +6.020% | 1 | 153 | -0.116% |
| 2025-10-03 | 121.92 | 121.92 | 121.92 | 121.92 | +9.838% | 2 | 154 | +5.897% |
| 2025-09-25 | 111.00 | 111.00 | 111.00 | 111.00 | +1.555% | 2 | 154 | +16.315% |
| 2025-09-24 | 109.30 | 109.30 | 109.30 | 109.30 | +7.399% | 3 | 154 | +18.124% |
| 2025-09-18 | 101.77 | 101.77 | 101.77 | 101.77 | -4.081% | 1 | 157 | +26.864% |
| 2025-09-17 | 106.10 | 106.10 | 106.10 | 106.10 | +8.731% | 1 | 156 | +21.687% |
| 2025-09-05 | 97.75 | 97.75 | 97.58 | 97.58 | +1.784% | 3 | 157 | +32.312% |
| 2025-09-03 | 95.87 | 95.87 | 95.87 | 95.87 | +5.934% | 1 | 157 | +34.672% |
| 2025-09-02 | 89.22 | 90.50 | 89.22 | 90.50 | +16.324% | 3 | 158 | +42.663% |
| 2025-08-13 | 77.80 | 77.80 | 77.80 | 77.80 | -0.090% | 1 | 158 | +65.951% |
| 2025-08-12 | 77.87 | 77.87 | 77.87 | 77.87 | -3.303% | 25 | 159 | +65.802% |
| 2025-08-04 | 79.99 | 80.85 | 79.99 | 80.53 | +4.517% | 8 | 134 | +60.325% |
| 2025-07-28 | 77.05 | 77.05 | 77.05 | 77.05 | -2.357% | 1 | 134 | +67.567% |
| 2025-07-18 | 80.00 | 80.00 | 78.91 | 78.91 | -1.731% | 3 | 134 | +63.617% |
| 2025-07-11 | 80.30 | 80.30 | 80.30 | 80.30 | +10.912% | 1 | 134 | +60.785% |
| 2025-06-27 | 71.38 | 72.40 | 71.38 | 72.40 | -4.924% | 2 | 133 | +78.329% |
| 2025-06-24 | 76.15 | 76.15 | 76.15 | 76.15 | -3.984% | 1 | 134 | +69.547% |
| 2025-06-11 | 79.31 | 79.31 | 79.31 | 79.31 | +0.839% | 15 | 133 | +62.792% |
| 2025-06-06 | 79.00 | 79.00 | 78.65 | 78.65 | -4.586% | 22 | 133 | +64.158% |
| 2025-06-04 | 82.43 | 82.43 | 82.43 | 82.43 | -1.740% | 1 | 132 | +56.630% |
| 2025-06-02 | 83.89 | 83.89 | 83.89 | 83.89 | +9.403% | 2 | 133 | +53.904% |
| 2025-05-30 | 76.68 | 76.68 | 76.68 | 76.68 | -6.374% | 4 | 133 | +68.375% |
| 2025-05-23 | 81.90 | 81.90 | 81.90 | 81.90 | +15.760% | 2 | 134 | +57.643% |
| 2025-05-19 | 70.75 | 70.75 | 70.75 | 70.75 | -0.141% | 21 | 134 | +82.488% |
| 2025-05-14 | 70.85 | 70.85 | 70.85 | 70.85 | -0.211% | 1 | 147 | +82.230% |
| 2025-05-12 | 74.00 | 74.90 | 71.00 | 71.00 | -12.085% | 13 | 147 | +81.845% |
| 2025-05-09 | 80.76 | 80.76 | 80.76 | 80.76 | +0.950% | 2 | 155 | +59.869% |
| 2025-05-05 | 80.85 | 80.85 | 80.00 | 80.00 | +11.576% | 10 | 155 | +61.388% |
| 2025-05-01 | 71.70 | 71.70 | 71.70 | 71.70 | -9.241% | 2 | 153 | +80.070% |
| 2025-04-30 | 79.00 | 79.00 | 79.00 | 79.00 | -2.733% | 1 | 151 | +63.430% |
| 2025-04-28 | 81.18 | 81.22 | 81.18 | 81.22 | +4.450% | 2 | 152 | +58.963% |
| 2025-04-25 | 77.67 | 77.76 | 77.67 | 77.76 | -6.313% | 4 | 154 | +66.037% |
| 2025-04-24 | 81.30 | 83.00 | 81.30 | 83.00 | +7.513% | 11 | 154 | +55.554% |
| 2025-04-23 | 75.85 | 77.35 | 75.85 | 77.20 | -13.249% | 12 | 155 | +67.241% |
| 2025-04-21 | 88.99 | 88.99 | 88.99 | 88.99 | +16.327% | 3 | 165 | +45.084% |
| 2025-04-17 | 76.50 | 76.50 | 76.50 | 76.50 | -4.375% | 1 | 166 | +68.771% |
| 2025-04-16 | 80.00 | 80.00 | 80.00 | 80.00 | +9.589% | 2 | 166 | +61.388% |
| 2025-04-14 | 73.00 | 73.00 | 73.00 | 73.00 | +10.355% | 10 | 166 | +76.863% |
| 2025-04-10 | 66.15 | 66.15 | 66.15 | 66.15 | +8.639% | 1 | 156 | +95.178% |
| 2025-04-09 | 60.89 | 60.89 | 60.89 | 60.89 | +21.174% | 4 | 157 | +112.038% |
| 2025-04-07 | 50.25 | 50.25 | 50.25 | 50.25 | -8.303% | 1 | 157 | +156.935% |
| 2025-04-04 | 55.10 | 55.10 | 54.80 | 54.80 | -11.097% | 6 | 158 | +135.602% |
| 2025-04-03 | 61.50 | 62.15 | 61.50 | 61.64 | -2.545% | 14 | 159 | +109.458% |
| 2025-04-02 | 63.67 | 63.67 | 63.25 | 63.25 | +0.397% | 7 | 159 | +104.126% |
| 2025-03-31 | 62.28 | 63.00 | 62.01 | 63.00 | +10.044% | 5 | 159 | +104.937% |
| 2025-03-27 | 57.25 | 57.25 | 57.25 | 57.25 | +6.710% | 1 | 159 | +125.520% |
| 2025-03-24 | 53.10 | 53.65 | 53.10 | 53.65 | -7.164% | 26 | 160 | +140.652% |
| 2025-03-19 | 56.55 | 57.79 | 56.55 | 57.79 | +1.386% | 4 | 186 | +123.412% |
| 2025-03-18 | 56.30 | 57.00 | 56.30 | 57.00 | +6.842% | 2 | 187 | +126.509% |
| 2025-03-13 | 50.80 | 53.35 | 50.80 | 53.35 | +6.700% | 11 | 197 | +142.006% |
| 2025-03-12 | 50.00 | 50.00 | 50.00 | 50.00 | +1.420% | 2 | 197 | +158.220% |
| 2025-03-06 | 49.67 | 49.67 | 49.30 | 49.30 | +9.507% | 20 | 187 | +161.886% |
| 2025-02-27 | 45.02 | 45.02 | 45.02 | 45.02 | -5.480% | 1 | 187 | +186.784% |
| 2025-02-26 | 48.55 | 49.22 | 47.63 | 47.63 | +0.591% | 28 | 187 | +171.069% |
| 2025-02-25 | 47.35 | 47.35 | 47.35 | 47.35 | -8.942% | 1 | 193 | +172.672% |
| 2025-02-24 | 50.75 | 52.00 | 50.75 | 52.00 | +4.945% | 2 | 193 | +148.288% |
| 2025-02-21 | 49.33 | 49.55 | 49.33 | 49.55 | +2.694% | 40 | 191 | +160.565% |
| 2025-02-18 | 48.25 | 48.25 | 48.25 | 48.25 | +2.660% | 1 | 211 | +167.585% |
| 2025-02-14 | 47.00 | 47.00 | 47.00 | 47.00 | +0.772% | 2 | 210 | +174.702% |
| 2025-02-13 | 46.64 | 46.64 | 46.64 | 46.64 | -0.829% | 12 | 210 | +176.822% |
| 2025-02-11 | 45.30 | 47.03 | 45.30 | 47.03 | +4.049% | 23 | 210 | +174.527% |
| 2025-02-10 | 45.90 | 46.32 | 45.20 | 45.20 | +2.727% | 7 | 190 | +185.642% |
| 2025-02-04 | 44.00 | 44.00 | 44.00 | 44.00 | +4.762% | 2 | 190 | +193.432% |
| 2025-02-03 | 42.00 | 42.00 | 42.00 | 42.00 | +4.582% | 1 | 190 | +207.405% |
| 2025-01-31 | 40.60 | 40.60 | 39.15 | 40.16 | +2.580% | 44 | 191 | +221.489% |
| 2025-01-30 | 39.15 | 39.15 | 39.15 | 39.15 | -2.125% | 1 | 213 | +229.783% |
| 2025-01-24 | 38.60 | 40.00 | 38.60 | 40.00 | +9.589% | 4 | 213 | +222.775% |
| 2025-01-17 | 35.80 | 36.50 | 35.80 | 36.50 | +2.817% | 24 | 204 | +253.726% |
| 2025-01-16 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 1 | 204 | +263.690% |
| 2025-01-15 | 33.90 | 35.50 | 33.90 | 35.50 | +3.048% | 2 | 205 | +263.690% |
| 2025-01-08 | 33.32 | 34.45 | 33.32 | 34.45 | +4.394% | 4 | 206 | +274.775% |
| 2025-01-07 | 31.77 | 33.00 | 31.77 | 33.00 | +5.431% | 5 | 206 | +291.242% |
| 2025-01-06 | 31.30 | 31.30 | 31.30 | 31.30 | -5.152% | 1 | 204 | +312.492% |
| 2025-01-03 | 32.43 | 33.00 | 32.43 | 33.00 | -0.692% | 6 | 204 | +291.242% |
| 2025-01-02 | 33.85 | 33.85 | 32.54 | 33.23 | +10.252% | 31 | 201 | +288.534% |
| 2024-12-31 | 29.34 | 30.14 | 29.34 | 30.14 | +4.291% | 33 | 168 | +328.368% |
| 2024-12-30 | 28.90 | 28.90 | 28.90 | 28.90 | -6.744% | 1 | 168 | +346.747% |
| 2024-12-26 | 31.48 | 31.51 | 30.99 | 30.99 | +1.607% | 5 | 169 | +316.618% |
| 2024-12-23 | 28.40 | 30.50 | 28.40 | 30.50 | +2.349% | 2 | 169 | +323.311% |
| 2024-12-19 | 28.43 | 29.80 | 28.43 | 29.80 | -3.871% | 33 | 169 | +333.255% |
| 2024-12-18 | 31.25 | 31.25 | 31.00 | 31.00 | -1.462% | 2 | 144 | +316.484% |
| 2024-12-17 | 31.46 | 31.46 | 31.46 | 31.46 | -6.923% | 9 | 143 | +310.394% |
| 2024-12-16 | 33.23 | 33.80 | 33.23 | 33.80 | +1.593% | 2 | 132 | +281.982% |
| 2024-12-13 | 34.20 | 34.20 | 32.65 | 33.27 | +5.019% | 10 | 132 | +288.067% |
| 2024-12-05 | 31.68 | 31.68 | 31.68 | 31.68 | -6.824% | 2 | 128 | +307.544% |
| 2024-11-27 | 34.00 | 34.00 | 34.00 | 34.00 | +6.250% | 6 | 125 | +279.735% |
| 2024-11-26 | 32.00 | 32.00 | 32.00 | 32.00 | -4.478% | 2 | 125 | +303.469% |
| 2024-11-25 | 33.80 | 33.80 | 33.50 | 33.50 | -1.529% | 6 | 123 | +285.403% |
| 2024-11-20 | 33.50 | 34.58 | 33.50 | 34.02 | +2.935% | 22 | 117 | +279.512% |
| 2024-11-19 | 31.34 | 33.05 | 31.34 | 33.05 | +24.015% | 3 | 96 | +290.651% |
| 2024-11-14 | 26.65 | 26.65 | 26.65 | 26.65 | -8.733% | 2 | 95 | +384.465% |
| 2024-11-12 | 29.95 | 29.95 | 29.20 | 29.20 | -7.331% | 5 | 97 | +342.158% |
| 2024-11-11 | 32.35 | 32.40 | 31.51 | 31.51 | -15.067% | 5 | 98 | +309.743% |
| 2024-11-08 | 37.75 | 37.75 | 37.10 | 37.10 | -0.882% | 6 | 94 | +248.005% |
| 2024-11-07 | 36.21 | 37.43 | 35.00 | 37.43 | +6.486% | 4 | 91 | +244.937% |
| 2024-11-06 | 36.05 | 36.05 | 35.05 | 35.15 | -12.995% | 9 | 88 | +267.312% |
| 2024-11-01 | 40.40 | 40.40 | 40.40 | 40.40 | +2.278% | 2 | 81 | +219.579% |
| 2024-10-31 | 36.50 | 39.50 | 36.50 | 39.50 | -1.250% | 2 | 80 | +226.861% |
| 2024-10-29 | 40.00 | 40.00 | 40.00 | 40.00 | +1.266% | 1 | 80 | +222.775% |
| 2024-10-24 | 39.00 | 39.50 | 37.38 | 39.50 | +1.542% | 6 | 81 | +226.861% |
| 2024-10-23 | 40.00 | 40.00 | 38.90 | 38.90 | 0.000% | 3 | 77 | +231.902% |
| 2024-10-21 | 38.89 | 38.90 | 38.89 | 38.90 | +15.946% | 2 | 74 | +231.902% |
| 2024-10-16 | 35.27 | 35.27 | 33.55 | 33.55 | +4.844% | 4 | 74 | +284.829% |
| 2024-10-15 | 32.00 | 32.00 | 32.00 | 32.00 | +0.787% | 3 | 77 | +303.469% |
| 2024-10-14 | 34.40 | 35.00 | 31.75 | 31.75 | -7.164% | 4 | 80 | +306.646% |
| 2024-10-11 | 34.25 | 34.25 | 34.20 | 34.20 | +9.265% | 4 | 79 | +277.515% |
| 2024-10-10 | 30.55 | 31.61 | 30.55 | 31.30 | -2.187% | 22 | 77 | +312.492% |
| 2024-10-09 | 32.30 | 32.30 | 31.56 | 32.00 | +1.491% | 15 | 75 | +303.469% |
| 2024-10-08 | 31.54 | 31.54 | 31.53 | 31.53 | -6.854% | 2 | 60 | +309.483% |
| 2024-10-07 | 33.85 | 33.85 | 33.85 | 33.85 | -0.441% | 4 | 60 | +281.418% |
| 2024-10-04 | 34.00 | 34.00 | 34.00 | 34.00 | +3.532% | 6 | 56 | +279.735% |
| 2024-10-03 | 33.60 | 33.60 | 32.83 | 32.84 | -7.882% | 6 | 53 | +293.149% |
| 2024-10-01 | 32.31 | 35.65 | 32.30 | 35.65 | +11.931% | 4 | 52 | +262.160% |
| 2024-09-30 | 31.85 | 31.85 | 31.85 | 31.85 | -2.896% | 1 | 53 | +305.369% |
| 2024-09-27 | 32.85 | 33.00 | 32.80 | 32.80 | -6.792% | 14 | 53 | +293.628% |
| 2024-09-26 | 34.40 | 35.19 | 34.10 | 35.19 | +10.487% | 14 | 46 | +266.894% |
| 2024-09-25 | 31.85 | 31.85 | 31.85 | 31.85 | -4.612% | 1 | 32 | +305.369% |
| 2024-09-24 | 33.55 | 34.00 | 33.39 | 33.39 | +12.804% | 15 | 32 | +286.673% |
| 2024-09-23 | 31.50 | 31.50 | 29.60 | 29.60 | -5.219% | 6 | 20 | +336.182% |
| 2024-09-20 | 29.99 | 31.23 | 29.99 | 31.23 | +9.310% | 14 | 17 | +313.417% |
| 2024-09-19 | 28.57 | 28.57 | 28.57 | 28.57 | +9.969% | 1 | 15 | +351.908% |
| 2024-09-18 | 27.51 | 30.30 | 25.98 | 25.98 | -9.097% | 9 | 14 | +396.959% |
| 2024-09-16 | 28.58 | 28.58 | 28.58 | 28.58 | 0.000% | 8 | 8 | +351.749% |