GLD270115C00288000
GLD Jan 15 2027 288.00 Call
optionOPRA
InactiveSep 28, 2026
96.05USD+2.399%(+2.25)65Vol339OI
GLD270115C00288000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 96.05 | 96.05 | 96.05 | 96.05 | +2.399% | 65 | 404 | 0.000% |
| 2026-07-15 | 93.55 | 93.80 | 93.55 | 93.80 | +4.816% | 8 | 404 | +2.399% |
| 2026-06-24 | 89.49 | 89.49 | 89.49 | 89.49 | -38.554% | 10 | 404 | +7.330% |
| 2026-05-01 | 145.64 | 145.64 | 145.64 | 145.64 | -3.995% | 1 | 404 | -34.050% |
| 2026-04-07 | 151.70 | 151.70 | 151.70 | 151.70 | -5.683% | 2 | 404 | -36.684% |
| 2026-04-01 | 160.84 | 160.84 | 160.84 | 160.84 | -17.242% | 1 | 404 | -40.282% |
| 2026-03-06 | 194.35 | 194.35 | 194.35 | 194.35 | -1.590% | 2 | 404 | -50.579% |
| 2026-02-26 | 197.49 | 197.49 | 197.49 | 197.49 | +9.334% | 1 | 405 | -51.365% |
| 2026-02-18 | 182.16 | 182.16 | 180.63 | 180.63 | -2.913% | 139 | 405 | -46.825% |
| 2026-01-30 | 186.00 | 186.05 | 186.00 | 186.05 | +17.086% | 277 | 405 | -48.374% |
| 2026-01-20 | 158.90 | 158.90 | 158.90 | 158.90 | +8.095% | 11 | 453 | -39.553% |
| 2026-01-12 | 147.00 | 147.00 | 147.00 | 147.00 | +7.543% | 6 | 464 | -34.660% |
| 2026-01-06 | 136.69 | 136.69 | 136.69 | 136.69 | +12.706% | 6 | 465 | -29.732% |
| 2025-12-15 | 121.28 | 121.28 | 121.28 | 121.28 | +6.657% | 1 | 460 | -20.803% |
| 2025-12-02 | 113.71 | 113.71 | 113.71 | 113.71 | +14.743% | 1 | 460 | -15.531% |
| 2025-11-14 | 98.55 | 99.10 | 97.00 | 99.10 | -3.505% | 4 | 460 | -3.078% |
| 2025-11-10 | 102.10 | 102.95 | 102.10 | 102.70 | +11.813% | 4 | 464 | -6.475% |
| 2025-10-30 | 91.85 | 91.85 | 91.85 | 91.85 | -13.512% | 1 | 460 | +4.573% |
| 2025-10-23 | 106.24 | 106.25 | 106.20 | 106.20 | +7.927% | 3 | 460 | -9.557% |
| 2025-10-22 | 98.40 | 98.40 | 98.40 | 98.40 | -20.964% | 1 | 463 | -2.388% |
| 2025-10-20 | 124.50 | 124.50 | 124.50 | 124.50 | +8.092% | 1 | 464 | -22.851% |
| 2025-10-17 | 115.18 | 115.18 | 115.18 | 115.18 | +1.035% | 1 | 465 | -16.609% |
| 2025-10-16 | 114.00 | 114.00 | 114.00 | 114.00 | +10.949% | 1 | 464 | -15.746% |
| 2025-10-13 | 101.80 | 102.75 | 101.80 | 102.75 | +12.209% | 2 | 465 | -6.521% |
| 2025-10-07 | 91.57 | 91.57 | 91.57 | 91.57 | +2.680% | 1 | 466 | +4.892% |
| 2025-10-06 | 89.18 | 89.18 | 89.18 | 89.18 | +6.802% | 1 | 466 | +7.704% |
| 2025-10-03 | 83.50 | 83.50 | 83.50 | 83.50 | +4.154% | 1 | 465 | +15.030% |
| 2025-10-02 | 81.20 | 81.20 | 80.17 | 80.17 | -3.456% | 4 | 465 | +19.808% |
| 2025-10-01 | 84.00 | 84.00 | 83.04 | 83.04 | +9.856% | 2 | 465 | +15.667% |
| 2025-09-23 | 75.60 | 75.60 | 75.59 | 75.59 | +56.501% | 4 | 465 | +27.067% |
| 2025-08-28 | 48.30 | 48.30 | 48.30 | 48.30 | +5.712% | 1 | 466 | +98.861% |
| 2025-08-25 | 45.69 | 45.69 | 45.69 | 45.69 | +5.301% | 1 | 465 | +110.221% |
| 2025-08-21 | 43.44 | 43.44 | 43.39 | 43.39 | -10.995% | 2 | 464 | +121.364% |
| 2025-07-21 | 48.00 | 48.75 | 48.00 | 48.75 | +7.025% | 2 | 464 | +97.026% |
| 2025-07-18 | 45.58 | 45.73 | 45.40 | 45.55 | +2.383% | 12 | 463 | +110.867% |
| 2025-07-17 | 44.49 | 44.49 | 44.49 | 44.49 | +0.090% | 2 | 457 | +115.891% |
| 2025-07-14 | 44.45 | 44.45 | 44.45 | 44.45 | +2.941% | 4 | 457 | +116.085% |
| 2025-07-10 | 43.16 | 43.18 | 43.16 | 43.18 | -5.161% | 6 | 457 | +122.441% |
| 2025-07-01 | 45.53 | 45.53 | 45.53 | 45.53 | +0.066% | 1 | 457 | +110.960% |
| 2025-06-25 | 45.50 | 45.50 | 45.50 | 45.50 | -11.392% | 1 | 458 | +111.099% |
| 2025-06-18 | 51.35 | 51.35 | 51.35 | 51.35 | +0.195% | 2 | 459 | +87.050% |
| 2025-06-17 | 51.25 | 51.25 | 51.25 | 51.25 | -4.828% | 2 | 459 | +87.415% |
| 2025-06-13 | 53.85 | 53.85 | 53.85 | 53.85 | +5.983% | 8 | 457 | +78.366% |
| 2025-06-04 | 50.85 | 50.85 | 50.81 | 50.81 | +1.014% | 4 | 455 | +89.038% |
| 2025-06-02 | 50.30 | 50.30 | 50.30 | 50.30 | +25.750% | 2 | 455 | +90.954% |
| 2025-05-14 | 40.00 | 40.00 | 40.00 | 40.00 | -6.213% | 2 | 457 | +140.125% |
| 2025-05-13 | 42.65 | 42.65 | 42.65 | 42.65 | -15.394% | 2 | 455 | +125.205% |
| 2025-05-08 | 50.26 | 50.41 | 50.26 | 50.41 | +24.932% | 3 | 453 | +90.538% |
| 2025-05-01 | 40.35 | 40.35 | 40.35 | 40.35 | -11.513% | 4 | 450 | +138.042% |
| 2025-04-23 | 47.28 | 47.28 | 45.60 | 45.60 | -21.311% | 5 | 465 | +110.636% |
| 2025-04-22 | 57.95 | 57.95 | 57.95 | 57.95 | +22.646% | 10 | 470 | +65.746% |
| 2025-04-17 | 47.25 | 47.25 | 47.25 | 47.25 | +12.768% | 1 | 471 | +103.280% |
| 2025-04-15 | 41.90 | 41.90 | 41.90 | 41.90 | -2.331% | 3 | 471 | +129.236% |
| 2025-04-14 | 42.90 | 42.90 | 42.90 | 42.90 | +11.429% | 1 | 468 | +123.893% |
| 2025-04-10 | 38.50 | 38.50 | 38.50 | 38.50 | +10.632% | 1 | 467 | +149.481% |
| 2025-04-09 | 34.79 | 34.80 | 34.79 | 34.80 | +20.332% | 6 | 466 | +176.006% |
| 2025-04-08 | 28.92 | 28.92 | 28.92 | 28.92 | +6.716% | 1 | 470 | +232.123% |
| 2025-04-07 | 27.10 | 27.10 | 27.10 | 27.10 | -13.197% | 5 | 470 | +254.428% |
| 2025-04-04 | 33.00 | 33.00 | 31.22 | 31.22 | -8.446% | 20 | 465 | +207.655% |
| 2025-04-03 | 36.80 | 37.20 | 34.10 | 34.10 | -0.292% | 406 | 455 | +181.672% |
| 2025-04-02 | 34.83 | 35.60 | 34.00 | 34.20 | -5.000% | 6 | 49 | +180.848% |
| 2025-04-01 | 36.08 | 36.10 | 36.00 | 36.00 | +1.124% | 7 | 46 | +166.806% |
| 2025-03-31 | 34.79 | 35.95 | 34.70 | 35.60 | +22.759% | 38 | 39 | +169.803% |
| 2025-03-20 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1 | 1 | +231.207% |