GLD270115C00285000
GLD Jan 15 2027 285.00 Call
optionOPRA
EODOct 30, 2026
77.10USD-41.427%(-54.53)5Vol137OI
GLD270115C00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 77.10 | 77.10 | 77.10 | 77.10 | -41.427% | 5 | 132 | 0.000% |
| 2026-09-03 | 129.82 | 131.63 | 129.82 | 131.63 | -8.208% | 3 | 132 | -41.427% |
| 2026-08-27 | 143.40 | 143.40 | 143.40 | 143.40 | +5.310% | 1 | 132 | -46.234% |
| 2026-08-20 | 136.17 | 136.17 | 136.17 | 136.17 | +7.849% | 1 | 133 | -43.380% |
| 2026-08-17 | 126.26 | 126.26 | 126.26 | 126.26 | +2.617% | 1 | 133 | -38.936% |
| 2026-08-13 | 123.04 | 123.04 | 123.04 | 123.04 | +12.048% | 1 | 133 | -37.337% |
| 2026-08-05 | 110.21 | 110.21 | 109.80 | 109.81 | +11.099% | 14 | 133 | -29.788% |
| 2026-07-29 | 98.84 | 98.84 | 98.84 | 98.84 | +7.552% | 3 | 136 | -21.995% |
| 2026-07-28 | 91.84 | 91.95 | 91.84 | 91.90 | -7.638% | 8 | 134 | -16.104% |
| 2026-07-10 | 99.50 | 99.50 | 99.50 | 99.50 | -4.281% | 1 | 134 | -22.513% |
| 2026-07-06 | 103.95 | 103.95 | 103.95 | 103.95 | +2.890% | 1 | 134 | -25.830% |
| 2026-07-02 | 101.04 | 101.04 | 101.03 | 101.03 | +8.483% | 2 | 136 | -23.686% |
| 2026-06-24 | 93.13 | 93.13 | 93.13 | 93.13 | -34.938% | 1 | 136 | -17.212% |
| 2026-05-29 | 142.76 | 143.14 | 142.76 | 143.14 | -9.319% | 5 | 140 | -46.137% |
| 2026-05-11 | 157.85 | 157.85 | 157.85 | 157.85 | +10.192% | 2 | 142 | -51.156% |
| 2026-03-30 | 143.25 | 143.25 | 143.25 | 143.25 | +7.545% | 1 | 142 | -46.178% |
| 2026-03-24 | 133.20 | 133.20 | 133.20 | 133.20 | -9.970% | 1 | 143 | -42.117% |
| 2026-03-19 | 147.95 | 147.95 | 147.95 | 147.95 | -20.457% | 10 | 143 | -47.888% |
| 2026-03-17 | 185.75 | 186.00 | 185.75 | 186.00 | -5.751% | 8 | 143 | -58.548% |
| 2026-03-06 | 197.35 | 197.35 | 197.35 | 197.35 | +14.406% | 2 | 145 | -60.932% |
| 2026-02-17 | 172.50 | 172.50 | 172.50 | 172.50 | -0.536% | 1 | 146 | -55.304% |
| 2026-01-30 | 173.43 | 173.43 | 173.43 | 173.43 | -17.473% | 3 | 146 | -55.544% |
| 2026-01-28 | 210.15 | 210.15 | 210.15 | 210.15 | +12.164% | 1 | 148 | -63.312% |
| 2026-01-26 | 187.36 | 187.36 | 187.36 | 187.36 | +2.945% | 1 | 149 | -58.849% |
| 2026-01-23 | 182.00 | 182.00 | 182.00 | 182.00 | +23.098% | 1 | 150 | -57.637% |
| 2026-01-16 | 147.85 | 147.85 | 147.85 | 147.85 | +7.692% | 1 | 151 | -47.853% |
| 2026-01-08 | 137.29 | 137.29 | 137.29 | 137.29 | +0.971% | 1 | 151 | -43.842% |
| 2026-01-05 | 135.97 | 135.97 | 135.97 | 135.97 | +14.694% | 1 | 151 | -43.296% |
| 2025-12-11 | 118.55 | 118.55 | 118.55 | 118.55 | +1.760% | 1 | 151 | -34.964% |
| 2025-12-10 | 116.50 | 116.50 | 116.50 | 116.50 | +1.960% | 1 | 151 | -33.820% |
| 2025-12-08 | 114.26 | 114.26 | 114.26 | 114.26 | -3.112% | 1 | 151 | -32.522% |
| 2025-12-01 | 117.93 | 117.93 | 117.93 | 117.93 | +3.656% | 1 | 151 | -34.622% |
| 2025-11-28 | 114.17 | 114.17 | 113.77 | 113.77 | +4.376% | 3 | 151 | -32.232% |
| 2025-11-25 | 109.00 | 109.00 | 109.00 | 109.00 | +4.707% | 1 | 152 | -29.266% |
| 2025-11-17 | 104.10 | 104.10 | 104.10 | 104.10 | -9.870% | 1 | 151 | -25.937% |
| 2025-11-12 | 114.75 | 115.50 | 114.75 | 115.50 | +10.791% | 3 | 152 | -33.247% |
| 2025-11-10 | 104.25 | 104.25 | 104.25 | 104.25 | +10.904% | 1 | 155 | -26.043% |
| 2025-10-29 | 94.00 | 94.00 | 94.00 | 94.00 | +0.589% | 1 | 156 | -17.979% |
| 2025-10-28 | 94.20 | 94.20 | 93.45 | 93.45 | -7.052% | 2 | 156 | -17.496% |
| 2025-10-22 | 100.54 | 100.54 | 100.54 | 100.54 | -6.474% | 1 | 157 | -23.314% |
| 2025-10-21 | 107.50 | 107.50 | 107.50 | 107.50 | -8.214% | 1 | 157 | -28.279% |
| 2025-10-17 | 121.24 | 121.24 | 116.49 | 117.12 | +2.782% | 3 | 157 | -34.170% |
| 2025-10-15 | 113.87 | 113.95 | 113.87 | 113.95 | +16.549% | 4 | 157 | -32.339% |
| 2025-10-10 | 97.77 | 97.77 | 97.77 | 97.77 | -3.342% | 1 | 160 | -21.141% |
| 2025-10-08 | 101.15 | 101.15 | 101.15 | 101.15 | +9.922% | 1 | 159 | -23.777% |
| 2025-10-06 | 91.27 | 92.02 | 91.27 | 92.02 | +10.402% | 31 | 158 | -16.214% |
| 2025-10-02 | 83.35 | 83.35 | 83.35 | 83.35 | +0.422% | 1 | 159 | -7.499% |
| 2025-09-30 | 83.00 | 83.00 | 83.00 | 83.00 | +5.464% | 6 | 158 | -7.108% |
| 2025-09-26 | 78.70 | 78.70 | 78.70 | 78.70 | +0.820% | 1 | 164 | -2.033% |
| 2025-09-23 | 78.06 | 78.06 | 78.06 | 78.06 | +6.596% | 6 | 163 | -1.230% |
| 2025-09-22 | 73.23 | 73.23 | 73.23 | 73.23 | +5.549% | 1 | 157 | +5.285% |
| 2025-09-19 | 69.38 | 69.38 | 69.38 | 69.38 | +0.449% | 3 | 157 | +11.127% |
| 2025-09-09 | 69.07 | 69.07 | 69.07 | 69.07 | +3.709% | 5 | 154 | +11.626% |
| 2025-09-08 | 66.76 | 66.76 | 66.60 | 66.60 | +4.931% | 4 | 154 | +15.766% |
| 2025-09-05 | 63.47 | 63.47 | 63.47 | 63.47 | +1.633% | 1 | 154 | +21.475% |
| 2025-09-03 | 62.45 | 62.45 | 62.45 | 62.45 | +30.785% | 1 | 154 | +23.459% |
| 2025-08-26 | 47.75 | 47.75 | 47.75 | 47.75 | +3.132% | 7 | 161 | +61.466% |
| 2025-08-22 | 46.30 | 46.30 | 46.30 | 46.30 | +2.095% | 50 | 161 | +66.523% |
| 2025-08-18 | 45.35 | 45.35 | 45.35 | 45.35 | -1.069% | 5 | 211 | +70.011% |
| 2025-08-11 | 45.84 | 45.84 | 45.84 | 45.84 | +6.903% | 1 | 206 | +68.194% |
| 2025-07-31 | 42.88 | 42.88 | 42.88 | 42.88 | -15.524% | 1 | 205 | +79.804% |
| 2025-07-21 | 50.76 | 50.76 | 50.76 | 50.76 | +6.549% | 1 | 206 | +51.891% |
| 2025-07-18 | 47.14 | 47.71 | 47.14 | 47.64 | +0.506% | 6 | 207 | +61.839% |
| 2025-07-14 | 48.67 | 48.67 | 47.40 | 47.40 | -1.250% | 5 | 211 | +62.658% |
| 2025-07-11 | 48.21 | 48.21 | 48.00 | 48.00 | +7.047% | 4 | 207 | +60.625% |
| 2025-07-10 | 44.84 | 44.84 | 44.84 | 44.84 | +1.082% | 1 | 206 | +71.945% |
| 2025-07-08 | 44.36 | 44.36 | 44.36 | 44.36 | -0.982% | 7 | 206 | +73.805% |
| 2025-06-30 | 44.80 | 44.80 | 44.80 | 44.80 | -6.996% | 1 | 215 | +72.098% |
| 2025-06-25 | 48.18 | 48.18 | 48.17 | 48.17 | +1.411% | 3 | 214 | +60.058% |
| 2025-06-24 | 47.50 | 47.50 | 47.50 | 47.50 | -11.529% | 1 | 211 | +62.316% |
| 2025-06-18 | 53.75 | 53.75 | 53.69 | 53.69 | +0.355% | 5 | 205 | +43.602% |
| 2025-06-16 | 54.00 | 54.00 | 53.50 | 53.50 | -4.973% | 2 | 205 | +44.112% |
| 2025-06-13 | 56.30 | 56.30 | 56.30 | 56.30 | +7.792% | 6 | 203 | +36.945% |
| 2025-06-12 | 52.74 | 52.74 | 52.23 | 52.23 | +5.218% | 2 | 200 | +47.616% |
| 2025-06-09 | 48.37 | 49.64 | 48.37 | 49.64 | -4.170% | 6 | 202 | +55.318% |
| 2025-06-03 | 51.80 | 51.80 | 51.80 | 51.80 | -2.264% | 2 | 202 | +48.842% |
| 2025-06-02 | 53.11 | 53.27 | 53.00 | 53.00 | +13.978% | 26 | 200 | +45.472% |
| 2025-05-30 | 47.90 | 47.90 | 46.50 | 46.50 | -7.500% | 52 | 176 | +65.806% |
| 2025-05-29 | 50.27 | 50.27 | 50.27 | 50.27 | +3.756% | 1 | 151 | +53.372% |
| 2025-05-28 | 48.45 | 48.45 | 48.45 | 48.45 | +0.938% | 1 | 151 | +59.133% |
| 2025-05-27 | 48.26 | 48.27 | 48.00 | 48.00 | -8.815% | 3 | 151 | +60.625% |
| 2025-05-23 | 52.77 | 54.95 | 50.80 | 52.64 | +29.528% | 126 | 214 | +46.467% |
| 2025-05-16 | 40.64 | 40.64 | 40.64 | 40.64 | -0.975% | 2 | 214 | +89.715% |
| 2025-05-14 | 41.04 | 41.04 | 41.04 | 41.04 | -5.547% | 1 | 214 | +87.865% |
| 2025-05-12 | 45.05 | 45.05 | 43.08 | 43.45 | -15.070% | 4 | 214 | +77.445% |
| 2025-05-09 | 51.16 | 51.16 | 51.16 | 51.16 | -14.591% | 2 | 216 | +50.704% |
| 2025-05-06 | 56.00 | 59.90 | 56.00 | 59.90 | +19.680% | 2 | 217 | +28.715% |
| 2025-05-05 | 50.05 | 50.05 | 50.05 | 50.05 | +11.470% | 1 | 217 | +54.046% |
| 2025-05-02 | 44.90 | 44.90 | 44.90 | 44.90 | +3.432% | 2 | 218 | +71.715% |
| 2025-05-01 | 43.41 | 43.41 | 43.41 | 43.41 | -12.054% | 1 | 217 | +77.609% |
| 2025-04-30 | 49.36 | 49.36 | 49.36 | 49.36 | -2.122% | 1 | 218 | +56.199% |
| 2025-04-29 | 49.00 | 50.43 | 49.00 | 50.43 | -4.416% | 2 | 219 | +52.885% |
| 2025-04-24 | 52.76 | 52.76 | 52.76 | 52.76 | +8.248% | 1 | 219 | +46.133% |
| 2025-04-23 | 48.74 | 48.74 | 48.74 | 48.74 | -17.669% | 1 | 219 | +58.186% |
| 2025-04-22 | 59.20 | 59.20 | 59.20 | 59.20 | -0.135% | 10 | 218 | +30.236% |
| 2025-04-21 | 58.20 | 59.28 | 57.95 | 59.28 | +14.330% | 41 | 223 | +30.061% |
| 2025-04-17 | 52.00 | 52.00 | 51.85 | 51.85 | -3.892% | 2 | 215 | +48.698% |
| 2025-04-16 | 53.95 | 53.95 | 53.95 | 53.95 | +25.436% | 2 | 215 | +42.910% |
| 2025-04-14 | 42.05 | 43.10 | 42.05 | 43.01 | -8.489% | 8 | 213 | +79.261% |
| 2025-04-11 | 46.00 | 47.00 | 45.80 | 47.00 | +12.845% | 12 | 221 | +64.043% |
| 2025-04-10 | 37.68 | 41.75 | 37.68 | 41.65 | +15.888% | 62 | 225 | +85.114% |
| 2025-04-09 | 36.34 | 38.05 | 34.25 | 35.94 | +16.160% | 29 | 183 | +114.524% |
| 2025-04-08 | 30.94 | 30.94 | 30.94 | 30.94 | +10.698% | 1 | 161 | +149.192% |
| 2025-04-07 | 28.90 | 29.13 | 27.95 | 27.95 | -12.245% | 8 | 160 | +175.850% |
| 2025-04-04 | 34.00 | 34.00 | 29.80 | 31.85 | -11.528% | 12 | 159 | +142.072% |
| 2025-04-03 | 35.00 | 36.00 | 35.00 | 36.00 | +2.710% | 3 | 157 | +114.167% |
| 2025-04-02 | 35.05 | 35.05 | 35.05 | 35.05 | -1.406% | 1 | 155 | +119.971% |
| 2025-04-01 | 37.85 | 37.85 | 35.55 | 35.55 | -4.074% | 3 | 156 | +116.878% |
| 2025-03-31 | 38.55 | 38.55 | 36.85 | 37.06 | +22.512% | 4 | 154 | +108.041% |
| 2025-03-25 | 30.25 | 30.25 | 30.25 | 30.25 | +0.833% | 1 | 152 | +154.876% |
| 2025-03-21 | 30.00 | 30.00 | 30.00 | 30.00 | -7.607% | 2 | 151 | +157.000% |
| 2025-03-19 | 31.90 | 32.47 | 31.90 | 32.47 | +1.310% | 2 | 151 | +137.450% |
| 2025-03-18 | 31.60 | 32.05 | 31.60 | 32.05 | +7.478% | 5 | 150 | +140.562% |
| 2025-03-14 | 29.82 | 29.82 | 29.82 | 29.82 | +4.632% | 12 | 145 | +158.551% |
| 2025-03-13 | 27.36 | 29.08 | 27.36 | 28.50 | +16.327% | 9 | 138 | +170.526% |
| 2025-03-10 | 24.73 | 24.73 | 24.50 | 24.50 | -0.729% | 2 | 138 | +214.694% |
| 2025-03-03 | 24.60 | 24.68 | 24.60 | 24.68 | -3.216% | 5 | 137 | +212.399% |
| 2025-02-25 | 24.75 | 25.50 | 24.75 | 25.50 | -1.201% | 18 | 122 | +202.353% |
| 2025-02-18 | 27.60 | 27.60 | 25.81 | 25.81 | +7.542% | 2 | 122 | +198.721% |
| 2025-02-14 | 26.00 | 26.00 | 24.00 | 24.00 | +3.448% | 6 | 119 | +221.250% |
| 2025-02-11 | 23.20 | 23.20 | 23.20 | 23.20 | +7.807% | 1 | 119 | +232.328% |
| 2025-02-03 | 21.52 | 21.52 | 21.52 | 21.52 | +4.976% | 6 | 119 | +258.271% |
| 2025-01-31 | 20.50 | 20.50 | 20.50 | 20.50 | +14.717% | 2 | 119 | +276.098% |
| 2025-01-17 | 17.87 | 17.87 | 17.87 | 17.87 | +4.503% | 4 | 119 | +331.449% |
| 2025-01-15 | 17.10 | 17.10 | 17.10 | 17.10 | -6.557% | 3 | 119 | +350.877% |
| 2025-01-10 | 18.30 | 18.30 | 18.30 | 18.30 | +9.058% | 2 | 122 | +321.311% |
| 2025-01-08 | 17.45 | 17.45 | 16.77 | 16.78 | +0.479% | 16 | 112 | +359.476% |
| 2024-12-31 | 16.70 | 16.70 | 16.70 | 16.70 | +1.520% | 5 | 107 | +361.677% |
| 2024-12-27 | 16.95 | 16.95 | 15.35 | 16.45 | -4.913% | 46 | 107 | +368.693% |
| 2024-12-26 | 17.30 | 17.30 | 17.30 | 17.30 | -2.149% | 58 | 84 | +345.665% |
| 2024-12-12 | 17.77 | 17.77 | 17.68 | 17.68 | -1.449% | 6 | 37 | +336.086% |
| 2024-12-09 | 17.94 | 17.94 | 17.94 | 17.94 | -10.300% | 2 | 35 | +329.766% |
| 2024-11-22 | 18.70 | 20.00 | 18.70 | 20.00 | +11.111% | 18 | 33 | +285.500% |
| 2024-11-21 | 18.00 | 18.00 | 18.00 | 18.00 | +4.348% | 5 | 41 | +328.333% |
| 2024-11-20 | 17.25 | 17.25 | 17.25 | 17.25 | +4.293% | 2 | 41 | +346.957% |
| 2024-11-19 | 16.54 | 16.54 | 16.54 | 16.54 | +6.710% | 2 | 43 | +366.143% |
| 2024-11-14 | 15.50 | 15.50 | 15.50 | 15.50 | -27.332% | 26 | 43 | +397.419% |
| 2024-11-04 | 21.33 | 21.33 | 21.33 | 21.33 | -2.825% | 1 | 17 | +261.463% |
| 2024-10-21 | 21.95 | 21.95 | 21.95 | 21.95 | +17.067% | 2 | 16 | +251.253% |
| 2024-10-03 | 18.75 | 18.75 | 18.75 | 18.75 | 0.000% | 3 | 14 | +311.200% |
| 2024-10-02 | 18.74 | 18.75 | 18.74 | 18.75 | -1.316% | 5 | 11 | +311.200% |
| 2024-10-01 | 19.00 | 19.00 | 19.00 | 19.00 | +10.017% | 10 | 11 | +305.789% |
| 2024-09-24 | 17.24 | 17.27 | 17.24 | 17.27 | 0.000% | 2 | 1 | +346.439% |