GLD270115C00515000
GLD Jan 15 2027 515.00 Call
optionOPRA
EODNov 2, 2026
0.31USD+34.783%(+0.08)2Vol2,474OI
GLD270115C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +34.783% | 2 | 2,473 | 0.000% |
| 2026-10-30 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +21.053% | 7 | 2,473 | +34.783% |
| 2026-10-29 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -36.667% | 5 | 2,473 | +63.158% |
| 2026-10-23 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | -3.226% | 2 | 2,472 | +3.333% |
| 2026-10-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -35.417% | 1 | 2,472 | 0.000% |
| 2026-10-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 5 | 2,468 | -35.417% |
| 2026-10-14 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -10.345% | 6 | 2,468 | -40.385% |
| 2026-10-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 5 | 2,473 | -46.552% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 3 | 2,473 | -48.333% |
| 2026-10-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 5 | 2,473 | -51.563% |
| 2026-10-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 5 | 2,468 | -55.714% |
| 2026-10-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 2 | 2,475 | -57.534% |
| 2026-10-01 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 5 | 2,475 | -59.211% |
| 2026-09-30 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | -18.750% | 3 | 2,475 | -60.256% |
| 2026-09-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +4.348% | 1 | 2,475 | -67.708% |
| 2026-09-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -21.368% | 1 | 2,474 | -66.304% |
| 2026-09-25 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | -27.329% | 2 | 2,474 | -73.504% |
| 2026-09-22 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | -6.936% | 2,000 | 1,502 | -80.745% |
| 2026-09-21 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -9.896% | 3 | 1,501 | -82.081% |
| 2026-09-18 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -12.727% | 1 | 1,500 | -83.854% |
| 2026-09-17 | 2.4600 | 2.4600 | 2.2000 | 2.2000 | -0.901% | 4 | 1,497 | -85.909% |
| 2026-09-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -7.884% | 5 | 1,497 | -86.036% |
| 2026-09-14 | 2.2500 | 2.4200 | 2.2500 | 2.4100 | -19.667% | 111 | 1,497 | -87.137% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.961% | 1 | 1,497 | -89.667% |
| 2026-09-10 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | -6.707% | 3 | 1,496 | -89.869% |
| 2026-09-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -4.094% | 7 | 1,497 | -90.549% |
| 2026-09-04 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -17.590% | 1 | 1,496 | -90.936% |
| 2026-09-03 | 3.7500 | 4.1500 | 3.7500 | 4.1500 | +43.103% | 4 | 1,498 | -92.530% |
| 2026-09-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +13.725% | 2 | 1,496 | -89.310% |
| 2026-09-01 | 2.7600 | 3.0000 | 2.5500 | 2.5500 | -28.169% | 5 | 1,494 | -87.843% |
| 2026-08-31 | 3.3000 | 3.5500 | 3.3000 | 3.5500 | -13.415% | 3 | 1,493 | -91.268% |
| 2026-08-28 | 6.2000 | 6.2000 | 4.1000 | 4.1000 | -31.092% | 6 | 1,493 | -92.439% |
| 2026-08-27 | 5.7000 | 5.9500 | 5.7000 | 5.9500 | -0.833% | 2 | 1,494 | -94.790% |
| 2026-08-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.043% | 1 | 1,494 | -94.833% |
| 2026-08-25 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -1.429% | 2 | 1,493 | -95.507% |
| 2026-08-24 | 7.5500 | 7.7500 | 7.0000 | 7.0000 | +7.034% | 16 | 1,485 | -95.571% |
| 2026-08-21 | 5.8600 | 6.8500 | 5.8600 | 6.5400 | +34.845% | 8 | 1,484 | -95.260% |
| 2026-08-20 | 4.3000 | 4.8500 | 4.3000 | 4.8500 | +3.191% | 5 | 1,482 | -93.608% |
| 2026-08-19 | 4.4200 | 4.7000 | 4.2000 | 4.7000 | +46.875% | 8 | 1,482 | -93.404% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.313% | 1 | 1,482 | -90.313% |
| 2026-08-14 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -24.764% | 1 | 1,483 | -90.282% |
| 2026-08-10 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | +10.130% | 2 | 1,482 | -92.689% |
| 2026-08-07 | 3.8600 | 3.8600 | 3.8000 | 3.8500 | +40.000% | 304 | 1,747 | -91.948% |
| 2026-08-05 | 2.7000 | 2.9600 | 2.7000 | 2.7500 | +49.457% | 4 | 1,747 | -88.727% |
| 2026-08-03 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +6.977% | 1 | 1,747 | -83.152% |
| 2026-07-29 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -10.881% | 1 | 1,746 | -81.977% |
| 2026-07-17 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -10.648% | 1 | 1,747 | -83.938% |
| 2026-07-13 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -11.475% | 1 | 1,746 | -85.648% |
| 2026-07-09 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -7.224% | 1 | 1,746 | -87.295% |
| 2026-07-08 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 0.000% | 1 | 1,747 | -88.213% |
| 2026-07-07 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +6.911% | 1 | 1,746 | -88.213% |
| 2026-07-01 | 2.5800 | 2.5800 | 2.4600 | 2.4600 | +2.500% | 11 | 1,746 | -87.398% |
| 2026-06-30 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | -5.138% | 9 | 1,740 | -87.083% |
| 2026-06-29 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -8.993% | 2 | 1,742 | -87.747% |
| 2026-06-26 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -7.333% | 1 | 1,743 | -88.849% |
| 2026-06-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 1,746 | -89.667% |
| 2026-06-24 | 2.8900 | 2.9000 | 2.8500 | 2.8500 | -16.910% | 7 | 1,742 | -89.123% |
| 2026-06-22 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -33.398% | 1 | 1,742 | -90.962% |
| 2026-06-15 | 4.8600 | 5.1500 | 4.8600 | 5.1500 | +22.038% | 2 | 1,742 | -93.981% |
| 2026-06-11 | 3.7700 | 4.2200 | 3.7700 | 4.2200 | +16.253% | 33 | 1,736 | -92.654% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.6300 | 3.6300 | -19.333% | 3 | 1,737 | -91.460% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -13.462% | 2 | 1,735 | -93.111% |
| 2026-06-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -20.611% | 155 | 1,615 | -94.038% |
| 2026-06-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.746% | 1 | 1,616 | -95.267% |
| 2026-06-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.005% | 1 | 1,615 | -95.634% |
| 2026-05-28 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +10.909% | 3 | 1,615 | -95.765% |
| 2026-05-27 | 6.6400 | 6.6400 | 6.6000 | 6.6000 | -9.465% | 2 | 1,616 | -95.303% |
| 2026-05-26 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -8.302% | 1 | 1,617 | -95.748% |
| 2026-05-21 | 7.7300 | 8.0000 | 7.6900 | 7.9500 | -7.018% | 186 | 1,461 | -96.101% |
| 2026-05-20 | 8.0000 | 8.5500 | 8.0000 | 8.5500 | -31.545% | 2 | 1,462 | -96.374% |
| 2026-05-12 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -10.530% | 1 | 1,462 | -97.518% |
| 2026-05-11 | 13.8500 | 13.9600 | 13.7700 | 13.9600 | +6.565% | 15 | 1,457 | -97.779% |
| 2026-05-08 | 12.6700 | 13.1000 | 12.5300 | 13.1000 | -12.667% | 104 | 1,457 | -97.634% |
| 2026-05-07 | 14.2500 | 15.0000 | 14.2500 | 15.0000 | +21.457% | 9 | 1,458 | -97.933% |
| 2026-05-06 | 12.8500 | 12.8500 | 12.3500 | 12.3500 | +16.509% | 22 | 1,458 | -97.490% |
| 2026-05-05 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.145% | 4 | 1,473 | -97.075% |
| 2026-05-04 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +4.800% | 2 | 1,476 | -97.042% |
| 2026-04-29 | 9.4500 | 10.0000 | 9.4000 | 10.0000 | -19.679% | 52 | 1,476 | -96.900% |
| 2026-04-27 | 13.1500 | 13.1500 | 12.4500 | 12.4500 | -14.433% | 3 | 1,489 | -97.510% |
| 2026-04-24 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -0.342% | 2 | 1,490 | -97.869% |
| 2026-04-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -8.636% | 1 | 1,490 | -97.877% |
| 2026-04-22 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +0.820% | 1 | 1,491 | -98.060% |
| 2026-04-21 | 16.8300 | 16.8300 | 15.8500 | 15.8500 | -17.232% | 2 | 1,491 | -98.044% |
| 2026-04-20 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -8.153% | 1 | 1,491 | -98.381% |
| 2026-04-17 | 21.3700 | 21.3700 | 20.8500 | 20.8500 | +9.277% | 2 | 1,491 | -98.513% |
| 2026-04-16 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -8.489% | 1 | 1,492 | -98.375% |
| 2026-04-15 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +3.269% | 1 | 1,492 | -98.513% |
| 2026-04-14 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | +10.934% | 3 | 1,492 | -98.465% |
| 2026-04-13 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -6.186% | 4 | 1,492 | -98.297% |
| 2026-04-10 | 19.8500 | 20.0600 | 19.4000 | 19.4000 | -16.017% | 185 | 1,492 | -98.402% |
| 2026-04-08 | 23.1900 | 23.1900 | 23.1000 | 23.1000 | +7.492% | 2 | 1,493 | -98.658% |
| 2026-04-07 | 20.8400 | 21.6000 | 20.0000 | 21.4900 | -2.936% | 21 | 1,492 | -98.557% |
| 2026-04-02 | 21.5800 | 22.2500 | 21.5800 | 22.1400 | -5.667% | 7 | 1,499 | -98.600% |
| 2026-04-01 | 23.4900 | 23.5200 | 23.2500 | 23.4700 | +3.347% | 5 | 1,499 | -98.679% |
| 2026-03-31 | 20.0000 | 22.9400 | 20.0000 | 22.7100 | +17.062% | 7 | 1,497 | -98.635% |
| 2026-03-30 | 19.1400 | 19.4000 | 19.1400 | 19.4000 | +20.497% | 2 | 1,495 | -98.402% |
| 2026-03-26 | 16.8600 | 16.8600 | 16.1000 | 16.1000 | -17.266% | 3 | 1,494 | -98.075% |
| 2026-03-25 | 19.1000 | 19.5100 | 19.0500 | 19.4600 | +20.720% | 203 | 1,496 | -98.407% |
| 2026-03-24 | 15.2900 | 16.6800 | 15.1200 | 16.1200 | +1.639% | 17 | 1,398 | -98.077% |
| 2026-03-23 | 15.0000 | 16.5400 | 15.0000 | 15.8600 | -1.245% | 7 | 1,393 | -98.045% |
| 2026-03-20 | 18.7500 | 18.7500 | 16.0600 | 16.0600 | -11.661% | 9 | 1,392 | -98.070% |
| 2026-03-19 | 17.2000 | 18.1900 | 17.2000 | 18.1800 | -24.250% | 5 | 1,393 | -98.295% |
| 2026-03-18 | 24.4200 | 25.0200 | 24.0000 | 24.0000 | -17.298% | 236 | 1,393 | -98.708% |
| 2026-03-17 | 29.2900 | 29.2900 | 29.0200 | 29.0200 | -1.627% | 6 | 1,525 | -98.932% |
| 2026-03-16 | 30.0200 | 30.0200 | 29.5000 | 29.5000 | -5.145% | 34 | 1,527 | -98.949% |
| 2026-03-13 | 32.1300 | 32.2300 | 31.1000 | 31.1000 | -8.070% | 52 | 1,497 | -99.003% |
| 2026-03-12 | 34.7900 | 34.9100 | 33.8300 | 33.8300 | -11.417% | 3 | 1,496 | -99.084% |
| 2026-03-10 | 39.9500 | 40.1900 | 38.1900 | 38.1900 | +7.912% | 48 | 1,497 | -99.188% |
| 2026-03-09 | 35.5200 | 35.5200 | 35.3900 | 35.3900 | -9.093% | 3 | 1,472 | -99.124% |
| 2026-03-06 | 38.9300 | 38.9300 | 38.9300 | 38.9300 | +10.912% | 2 | 1,471 | -99.204% |
| 2026-03-05 | 34.8800 | 35.3900 | 34.8800 | 35.1000 | -7.559% | 409 | 1,473 | -99.117% |
| 2026-03-04 | 39.9200 | 39.9200 | 37.0300 | 37.9700 | +0.105% | 5 | 1,470 | -99.184% |
| 2026-03-03 | 34.5000 | 37.9300 | 34.4500 | 37.9300 | -13.697% | 310 | 1,469 | -99.183% |
| 2026-03-02 | 45.7700 | 47.1700 | 43.9500 | 43.9500 | +6.727% | 17 | 1,315 | -99.295% |
| 2026-02-27 | 41.1800 | 41.1800 | 41.1800 | 41.1800 | +4.917% | 1 | 1,308 | -99.247% |
| 2026-02-26 | 39.3000 | 39.3000 | 39.2500 | 39.2500 | -4.524% | 2 | 1,308 | -99.210% |
| 2026-02-25 | 40.9000 | 41.5600 | 40.9000 | 41.1100 | -6.355% | 30 | 1,306 | -99.246% |
| 2026-02-23 | 41.9100 | 43.9000 | 41.4000 | 43.9000 | +26.696% | 227 | 1,306 | -99.294% |
| 2026-02-20 | 34.3500 | 35.0000 | 34.3500 | 34.6500 | +10.000% | 15 | 1,222 | -99.105% |
| 2026-02-19 | 30.8500 | 31.7500 | 30.8500 | 31.5000 | +2.439% | 14 | 1,226 | -99.016% |
| 2026-02-18 | 30.4700 | 30.9700 | 30.3900 | 30.7500 | +18.269% | 1,564 | 1,226 | -98.992% |
| 2026-02-17 | 26.3900 | 26.3900 | 25.1900 | 26.0000 | -5.626% | 119 | 1,043 | -98.808% |
| 2026-02-12 | 31.8000 | 31.8000 | 27.2000 | 27.5500 | -16.388% | 34 | 1,084 | -98.875% |
| 2026-02-11 | 32.9000 | 32.9500 | 32.9000 | 32.9500 | +7.680% | 4 | 1,076 | -99.059% |
| 2026-02-10 | 30.8000 | 30.8000 | 30.5000 | 30.6000 | -12.994% | 222 | 1,077 | -98.987% |
| 2026-02-09 | 31.6000 | 35.1700 | 31.6000 | 35.1700 | +30.259% | 299 | 1,002 | -99.119% |
| 2026-02-05 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -12.565% | 1 | 918 | -98.852% |
| 2026-02-04 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | -0.707% | 1 | 919 | -98.996% |
| 2026-02-03 | 35.4600 | 35.4600 | 31.1000 | 31.1000 | +31.224% | 3 | 918 | -99.003% |
| 2026-02-02 | 25.4100 | 26.0500 | 23.7000 | 23.7000 | -29.380% | 78 | 918 | -98.692% |
| 2026-01-30 | 40.7200 | 41.0000 | 30.5000 | 33.5600 | -38.982% | 53 | 913 | -99.076% |
| 2026-01-29 | 61.2400 | 63.1000 | 40.3000 | 55.0000 | +7.843% | 1,067 | 914 | -99.436% |
| 2026-01-28 | 41.3600 | 51.0000 | 41.3600 | 51.0000 | +54.780% | 111 | 225 | -99.392% |
| 2026-01-27 | 32.2500 | 32.9500 | 32.0900 | 32.9500 | -1.495% | 46 | 203 | -99.059% |
| 2026-01-26 | 31.8400 | 34.6000 | 31.8400 | 33.4500 | +22.303% | 14 | 202 | -99.073% |
| 2026-01-23 | 25.3700 | 27.3500 | 25.3700 | 27.3500 | +11.861% | 5 | 204 | -98.867% |
| 2026-01-22 | 21.6000 | 25.7000 | 21.6000 | 24.4500 | +6.074% | 172 | 203 | -98.732% |
| 2026-01-21 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +23.262% | 2 | 46 | -98.655% |
| 2026-01-20 | 18.1900 | 18.7000 | 18.1900 | 18.7000 | +22.623% | 2 | 44 | -98.342% |
| 2026-01-15 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -6.038% | 1 | 44 | -97.967% |
| 2026-01-14 | 15.2500 | 16.2300 | 15.2500 | 16.2300 | +0.185% | 2 | 43 | -98.090% |
| 2026-01-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +45.031% | 1 | 41 | -98.086% |
| 2025-12-30 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -0.268% | 1 | 40 | -97.225% |
| 2025-12-29 | 10.7000 | 11.2000 | 10.6300 | 11.2000 | -18.069% | 10 | 40 | -97.232% |
| 2025-12-23 | 13.6400 | 13.9100 | 13.6400 | 13.6700 | +30.190% | 3 | 39 | -97.732% |
| 2025-12-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.962% | 6 | 39 | -97.048% |
| 2025-12-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.000% | 1 | 33 | -97.019% |
| 2025-12-12 | 9.5700 | 10.0000 | 9.5700 | 10.0000 | +12.360% | 2 | 33 | -96.900% |
| 2025-12-02 | 8.8900 | 8.9000 | 8.8900 | 8.9000 | -16.822% | 2 | 32 | -96.517% |
| 2025-11-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +50.704% | 2 | 31 | -97.103% |
| 2025-10-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.401% | 1 | 31 | -95.634% |
| 2025-10-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -26.500% | 1 | 31 | -95.782% |
| 2025-10-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 1 | 31 | -96.900% |
| 2025-10-23 | 10.2900 | 10.4000 | 10.2900 | 10.4000 | +9.820% | 2 | 30 | -97.019% |
| 2025-10-21 | 10.6300 | 10.6300 | 9.4700 | 9.4700 | -14.685% | 3 | 29 | -96.727% |
| 2025-10-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +66.917% | 1 | 27 | -97.207% |
| 2025-10-09 | 6.5700 | 6.6500 | 6.5700 | 6.6500 | +18.962% | 2 | 26 | -95.338% |
| 2025-10-07 | 5.3200 | 5.5900 | 5.3200 | 5.5900 | 0.000% | 50 | 25 | -94.454% |