GLD270115C00255000
GLD Jan 15 2027 255.00 Call
optionOPRA
InactiveSep 3, 2026
158.87USD-10.531%(-18.70)1Vol374OI
GLD270115C00255000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 158.87 | 158.87 | 158.87 | 158.87 | -10.531% | 1 | 375 | 0.000% |
| 2026-08-24 | 177.57 | 177.57 | 177.57 | 177.57 | +45.430% | 1 | 376 | -10.531% |
| 2026-07-31 | 122.10 | 122.10 | 122.10 | 122.10 | -3.760% | 5 | 381 | +30.115% |
| 2026-07-29 | 125.94 | 128.06 | 125.94 | 126.87 | +6.158% | 16 | 376 | +25.223% |
| 2026-06-24 | 119.82 | 119.82 | 119.51 | 119.51 | -25.954% | 15 | 376 | +32.934% |
| 2026-03-24 | 161.40 | 161.40 | 161.40 | 161.40 | -0.186% | 6 | 376 | -1.568% |
| 2026-03-23 | 161.70 | 161.70 | 161.70 | 161.70 | -22.072% | 5 | 376 | -1.750% |
| 2026-02-03 | 207.50 | 207.50 | 207.50 | 207.50 | -1.659% | 1 | 376 | -23.436% |
| 2026-01-23 | 209.00 | 211.00 | 209.00 | 211.00 | +6.041% | 2 | 376 | -24.706% |
| 2026-01-22 | 198.98 | 198.98 | 198.98 | 198.98 | +18.808% | 5 | 376 | -20.158% |
| 2026-01-06 | 167.50 | 167.50 | 167.48 | 167.48 | +9.464% | 2 | 376 | -5.141% |
| 2026-01-02 | 153.00 | 153.00 | 153.00 | 153.00 | +0.164% | 2 | 375 | +3.837% |
| 2025-12-15 | 152.60 | 152.75 | 152.60 | 152.75 | +4.587% | 26 | 375 | +4.007% |
| 2025-12-11 | 146.05 | 146.05 | 146.05 | 146.05 | +0.933% | 15 | 375 | +8.778% |
| 2025-12-05 | 142.60 | 144.70 | 142.60 | 144.70 | +3.357% | 3 | 375 | +9.793% |
| 2025-11-12 | 138.64 | 140.05 | 138.64 | 140.00 | +5.940% | 62 | 378 | +13.479% |
| 2025-10-21 | 132.15 | 132.15 | 132.15 | 132.15 | -14.438% | 1 | 399 | +20.219% |
| 2025-10-20 | 154.45 | 154.45 | 154.45 | 154.45 | +3.498% | 10 | 399 | +2.862% |
| 2025-10-16 | 149.23 | 149.23 | 149.23 | 149.23 | +10.639% | 1 | 403 | +6.460% |
| 2025-10-14 | 135.01 | 135.19 | 134.88 | 134.88 | +1.147% | 4 | 403 | +17.786% |
| 2025-10-13 | 133.35 | 133.35 | 133.35 | 133.35 | +8.415% | 1 | 407 | +19.138% |
| 2025-10-10 | 123.00 | 123.00 | 123.00 | 123.00 | +2.500% | 1 | 408 | +29.163% |
| 2025-10-06 | 119.29 | 120.00 | 119.29 | 120.00 | +11.060% | 3 | 409 | +32.392% |
| 2025-09-30 | 108.05 | 108.05 | 108.05 | 108.05 | +2.514% | 1 | 412 | +47.034% |
| 2025-09-26 | 105.40 | 105.40 | 105.40 | 105.40 | +3.638% | 1 | 412 | +50.731% |
| 2025-09-25 | 101.70 | 101.70 | 101.70 | 101.70 | +1.487% | 1 | 412 | +56.214% |
| 2025-09-22 | 98.74 | 100.21 | 98.74 | 100.21 | +4.385% | 2 | 412 | +58.537% |
| 2025-09-15 | 94.95 | 96.00 | 94.95 | 96.00 | +4.575% | 2 | 413 | +65.490% |
| 2025-09-11 | 91.80 | 91.80 | 91.80 | 91.80 | -0.207% | 1 | 415 | +73.061% |
| 2025-09-10 | 91.99 | 91.99 | 91.99 | 91.99 | -0.691% | 1 | 414 | +72.704% |
| 2025-09-09 | 92.78 | 92.78 | 92.50 | 92.63 | +1.468% | 6 | 414 | +71.510% |
| 2025-09-08 | 90.55 | 91.29 | 90.55 | 91.29 | +2.978% | 2 | 416 | +74.028% |
| 2025-09-05 | 88.20 | 88.65 | 88.20 | 88.65 | +16.798% | 2 | 415 | +79.210% |
| 2025-08-29 | 75.90 | 75.90 | 75.90 | 75.90 | +9.825% | 4 | 409 | +109.315% |
| 2025-08-01 | 69.11 | 69.11 | 69.11 | 69.11 | -6.101% | 1 | 409 | +129.880% |
| 2025-07-21 | 72.95 | 73.60 | 72.95 | 73.60 | +8.747% | 2 | 410 | +115.856% |
| 2025-07-17 | 67.68 | 67.68 | 67.68 | 67.68 | -4.676% | 1 | 410 | +134.737% |
| 2025-07-11 | 71.02 | 71.02 | 71.00 | 71.00 | +9.771% | 2 | 410 | +123.761% |
| 2025-06-27 | 63.93 | 64.78 | 63.93 | 64.68 | -7.600% | 12 | 426 | +145.625% |
| 2025-06-26 | 70.00 | 70.00 | 70.00 | 70.00 | -10.680% | 1 | 429 | +126.957% |
| 2025-06-13 | 79.12 | 79.12 | 78.37 | 78.37 | +14.325% | 6 | 429 | +102.718% |
| 2025-05-30 | 68.55 | 68.55 | 68.55 | 68.55 | -2.766% | 4 | 431 | +131.758% |
| 2025-05-28 | 67.55 | 70.50 | 67.55 | 70.50 | +11.462% | 12 | 433 | +125.348% |
| 2025-05-15 | 63.25 | 63.25 | 63.25 | 63.25 | -0.409% | 1 | 434 | +151.178% |
| 2025-05-12 | 65.84 | 65.84 | 63.51 | 63.51 | -19.912% | 2 | 435 | +150.150% |
| 2025-05-06 | 79.30 | 79.30 | 79.30 | 79.30 | +23.771% | 1 | 436 | +100.340% |
| 2025-05-01 | 64.07 | 64.07 | 64.07 | 64.07 | -9.531% | 1 | 437 | +147.963% |
| 2025-04-30 | 70.18 | 70.82 | 70.18 | 70.82 | -1.639% | 40 | 436 | +124.329% |
| 2025-04-29 | 71.85 | 72.00 | 71.85 | 72.00 | +1.351% | 2 | 436 | +120.653% |
| 2025-04-23 | 69.65 | 71.04 | 69.65 | 71.04 | -11.311% | 5 | 436 | +123.635% |
| 2025-04-21 | 82.41 | 82.41 | 79.55 | 80.10 | +8.507% | 4 | 438 | +98.340% |
| 2025-04-17 | 73.82 | 73.82 | 73.82 | 73.82 | +2.770% | 1 | 440 | +115.213% |
| 2025-04-16 | 71.83 | 71.83 | 71.83 | 71.83 | +9.664% | 1 | 440 | +121.175% |
| 2025-04-15 | 65.45 | 65.73 | 65.45 | 65.50 | +3.150% | 3 | 440 | +142.550% |
| 2025-04-14 | 63.50 | 63.50 | 63.50 | 63.50 | -6.107% | 20 | 439 | +150.189% |
| 2025-04-11 | 67.63 | 67.63 | 67.63 | 67.63 | +11.601% | 2 | 459 | +134.911% |
| 2025-04-10 | 56.50 | 60.60 | 56.50 | 60.60 | +8.583% | 3 | 458 | +162.162% |
| 2025-04-09 | 54.00 | 55.81 | 54.00 | 55.81 | -1.221% | 8 | 461 | +184.662% |
| 2025-04-02 | 56.50 | 56.50 | 56.50 | 56.50 | +7.272% | 1 | 469 | +181.186% |
| 2025-03-28 | 52.50 | 53.00 | 52.50 | 52.67 | +5.235% | 42 | 469 | +201.633% |
| 2025-03-27 | 50.05 | 50.05 | 50.05 | 50.05 | +1.956% | 1 | 467 | +217.423% |
| 2025-03-20 | 49.09 | 49.09 | 49.09 | 49.09 | -2.133% | 1 | 468 | +223.630% |
| 2025-03-19 | 50.16 | 50.16 | 50.16 | 50.16 | +0.723% | 1 | 467 | +216.726% |
| 2025-03-18 | 49.35 | 50.90 | 48.74 | 49.80 | +5.508% | 25 | 467 | +219.016% |
| 2025-03-13 | 45.01 | 47.20 | 45.01 | 47.20 | +18.772% | 6 | 481 | +236.589% |
| 2025-03-10 | 40.22 | 40.22 | 39.74 | 39.74 | -3.238% | 2 | 481 | +299.774% |
| 2025-03-06 | 41.07 | 41.07 | 41.07 | 41.07 | +10.255% | 25 | 507 | +286.827% |
| 2025-02-28 | 36.43 | 37.25 | 36.43 | 37.25 | +0.540% | 4 | 507 | +326.497% |
| 2025-02-27 | 37.05 | 37.05 | 37.05 | 37.05 | -12.618% | 2 | 509 | +328.799% |
| 2025-02-25 | 42.25 | 42.40 | 42.25 | 42.40 | -2.529% | 2 | 509 | +274.693% |
| 2025-02-24 | 44.00 | 44.00 | 43.50 | 43.50 | -2.247% | 10 | 508 | +265.218% |
| 2025-02-19 | 44.50 | 44.50 | 44.50 | 44.50 | +5.701% | 25 | 515 | +257.011% |
| 2025-02-18 | 42.10 | 42.10 | 42.10 | 42.10 | +10.354% | 2 | 496 | +277.363% |
| 2025-02-14 | 38.15 | 38.15 | 38.15 | 38.15 | -2.852% | 2 | 499 | +316.435% |
| 2025-02-11 | 39.27 | 39.27 | 39.27 | 39.27 | +1.081% | 1 | 499 | +304.558% |
| 2025-02-10 | 38.85 | 38.85 | 38.85 | 38.85 | +7.172% | 1 | 499 | +308.932% |
| 2025-02-06 | 37.25 | 37.25 | 36.25 | 36.25 | +0.694% | 2 | 499 | +338.262% |
| 2025-02-03 | 37.50 | 37.50 | 35.90 | 36.00 | +4.803% | 20 | 499 | +341.306% |
| 2025-01-31 | 35.80 | 35.80 | 34.30 | 34.35 | -1.293% | 64 | 481 | +362.504% |
| 2025-01-30 | 34.20 | 34.80 | 33.95 | 34.80 | +10.476% | 19 | 471 | +356.523% |
| 2025-01-29 | 31.50 | 31.55 | 31.50 | 31.50 | +0.800% | 320 | 453 | +404.349% |
| 2025-01-27 | 31.75 | 31.75 | 31.25 | 31.25 | -6.577% | 2 | 214 | +408.384% |
| 2025-01-23 | 33.45 | 33.45 | 32.65 | 33.45 | -1.877% | 6 | 212 | +374.948% |
| 2025-01-22 | 33.10 | 34.09 | 33.10 | 34.09 | +20.035% | 3 | 206 | +366.031% |
| 2025-01-14 | 28.40 | 28.40 | 28.40 | 28.40 | -2.069% | 1 | 203 | +459.401% |
| 2025-01-13 | 29.00 | 29.00 | 29.00 | 29.00 | -0.172% | 4 | 202 | +447.828% |
| 2025-01-10 | 30.38 | 30.38 | 29.05 | 29.05 | +1.573% | 4 | 198 | +446.885% |
| 2025-01-08 | 28.60 | 28.60 | 28.60 | 28.60 | +4.685% | 3 | 195 | +455.490% |
| 2025-01-03 | 27.32 | 27.32 | 27.32 | 27.32 | +9.280% | 2 | 195 | +481.515% |
| 2024-12-18 | 27.00 | 27.00 | 25.00 | 25.00 | -7.885% | 4 | 194 | +535.480% |
| 2024-12-17 | 27.14 | 27.14 | 27.14 | 27.14 | -9.231% | 1 | 190 | +485.372% |
| 2024-12-12 | 29.75 | 30.25 | 29.75 | 29.90 | -0.333% | 21 | 191 | +431.338% |
| 2024-12-11 | 30.00 | 30.00 | 30.00 | 30.00 | +1.523% | 1 | 170 | +429.567% |
| 2024-12-02 | 29.55 | 29.55 | 29.55 | 29.55 | +2.426% | 10 | 170 | +437.631% |
| 2024-11-27 | 29.30 | 29.30 | 28.85 | 28.85 | +4.909% | 2 | 159 | +450.676% |
| 2024-11-26 | 27.50 | 27.50 | 27.50 | 27.50 | +0.073% | 2 | 159 | +477.709% |
| 2024-11-19 | 27.48 | 27.48 | 27.48 | 27.48 | -0.435% | 1 | 157 | +478.130% |
| 2024-11-18 | 27.60 | 27.60 | 27.59 | 27.60 | +5.344% | 20 | 157 | +475.616% |
| 2024-11-12 | 26.80 | 26.80 | 26.20 | 26.20 | -2.566% | 4 | 137 | +506.374% |
| 2024-11-11 | 27.25 | 27.25 | 26.89 | 26.89 | -16.491% | 3 | 133 | +490.814% |
| 2024-11-08 | 32.20 | 32.20 | 32.20 | 32.20 | +14.632% | 4 | 130 | +393.385% |
| 2024-11-06 | 30.95 | 30.95 | 28.09 | 28.09 | -19.628% | 13 | 128 | +465.575% |
| 2024-11-05 | 34.95 | 34.95 | 34.95 | 34.95 | +1.012% | 2 | 131 | +354.564% |
| 2024-11-04 | 33.55 | 34.60 | 33.55 | 34.60 | 0.000% | 16 | 129 | +359.162% |
| 2024-11-01 | 34.60 | 34.60 | 34.60 | 34.60 | +2.823% | 20 | 120 | +359.162% |
| 2024-10-30 | 33.65 | 33.65 | 33.65 | 33.65 | -8.060% | 1 | 110 | +372.125% |
| 2024-10-29 | 36.50 | 36.60 | 34.30 | 36.60 | +5.780% | 36 | 111 | +334.071% |
| 2024-10-28 | 34.60 | 34.60 | 34.60 | 34.60 | +1.765% | 1 | 81 | +359.162% |
| 2024-10-25 | 33.65 | 34.00 | 33.65 | 34.00 | 0.000% | 24 | 80 | +367.265% |
| 2024-10-24 | 33.87 | 34.00 | 33.80 | 34.00 | +2.999% | 42 | 71 | +367.265% |
| 2024-10-23 | 34.05 | 34.20 | 32.50 | 33.01 | -6.088% | 10 | 31 | +381.278% |
| 2024-10-22 | 33.85 | 35.15 | 33.85 | 35.15 | +6.193% | 9 | 23 | +351.977% |
| 2024-10-21 | 33.65 | 33.65 | 33.04 | 33.10 | -0.898% | 11 | 14 | +379.970% |
| 2024-10-18 | 33.40 | 33.40 | 33.40 | 33.40 | +7.916% | 2 | 3 | +375.659% |
| 2024-10-16 | 30.95 | 30.95 | 30.95 | 30.95 | +30.591% | 1 | 3 | +413.312% |
| 2024-09-18 | 23.70 | 23.70 | 23.70 | 23.70 | 0.000% | 2 | 2 | +570.338% |