GLD270115C00535000
GLD Jan 15 2027 535.00 Call
optionOPRA
EODNov 3, 2026
0.18USD-5.263%(-0.01)10Vol670OI
GLD270115C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 10 | 680 | 0.000% |
| 2026-10-28 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | -17.391% | 6 | 679 | -5.263% |
| 2026-10-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 5 | 679 | -21.739% |
| 2026-10-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 1 | 679 | -25.000% |
| 2026-10-19 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -15.789% | 2 | 681 | -43.750% |
| 2026-10-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 680 | -52.632% |
| 2026-10-14 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | -17.391% | 4 | 678 | -52.632% |
| 2026-10-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 1 | 678 | -60.870% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 10 | 668 | -66.667% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 1 | 668 | -68.421% |
| 2026-09-30 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | -15.493% | 3 | 671 | -70.000% |
| 2026-09-28 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -21.111% | 2 | 671 | -74.648% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 671 | -80.000% |
| 2026-09-23 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | -21.260% | 3 | 670 | -82.000% |
| 2026-09-22 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -2.308% | 2 | 670 | -85.827% |
| 2026-09-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -17.722% | 1 | 669 | -86.154% |
| 2026-09-16 | 1.9100 | 2.0000 | 1.5800 | 1.5800 | -23.671% | 4 | 671 | -88.608% |
| 2026-09-11 | 2.2200 | 2.2200 | 2.0700 | 2.0700 | -6.757% | 5 | 673 | -91.304% |
| 2026-09-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -13.281% | 8 | 678 | -91.892% |
| 2026-09-09 | 2.4800 | 2.5600 | 2.4700 | 2.5600 | -1.538% | 7 | 672 | -92.969% |
| 2026-09-04 | 2.5000 | 2.6000 | 2.4200 | 2.6000 | -3.704% | 8 | 672 | -93.077% |
| 2026-09-03 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +29.808% | 10 | 672 | -93.333% |
| 2026-09-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.971% | 10 | 662 | -91.346% |
| 2026-09-01 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -34.603% | 1 | 662 | -91.262% |
| 2026-08-28 | 3.6500 | 3.8000 | 3.1500 | 3.1500 | -32.979% | 3 | 663 | -94.286% |
| 2026-08-27 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | +1.293% | 7 | 661 | -96.170% |
| 2026-08-26 | 4.8500 | 4.8500 | 4.5000 | 4.6400 | -12.453% | 5 | 661 | -96.121% |
| 2026-08-25 | 4.7000 | 5.3000 | 4.7000 | 5.3000 | +2.913% | 5 | 661 | -96.604% |
| 2026-08-24 | 5.4500 | 5.7500 | 5.1000 | 5.1500 | +5.102% | 9 | 659 | -96.505% |
| 2026-08-21 | 4.4500 | 4.9000 | 4.4500 | 4.9000 | +64.983% | 2 | 658 | -96.327% |
| 2026-08-19 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +26.383% | 1 | 659 | -93.939% |
| 2026-08-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -13.919% | 1 | 660 | -92.340% |
| 2026-08-17 | 2.5000 | 2.7300 | 2.5000 | 2.7300 | +16.170% | 11 | 652 | -93.407% |
| 2026-08-14 | 2.4300 | 2.4300 | 2.3500 | 2.3500 | -2.083% | 6 | 651 | -92.340% |
| 2026-08-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -23.810% | 3 | 651 | -92.500% |
| 2026-08-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 1 | 651 | -94.286% |
| 2026-08-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.079% | 1 | 651 | -94.098% |
| 2026-08-10 | 3.2500 | 3.5000 | 3.2500 | 3.4300 | +21.631% | 7 | 651 | -94.752% |
| 2026-08-07 | 3.0000 | 3.0000 | 2.8200 | 2.8200 | +22.609% | 10 | 652 | -93.617% |
| 2026-08-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +76.923% | 2 | 652 | -92.174% |
| 2026-07-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 6 | 646 | -86.154% |
| 2026-07-29 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 2 | 646 | -87.324% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 646 | -88.000% |
| 2026-07-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +16.129% | 20 | 646 | -90.000% |
| 2026-07-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -16.216% | 1 | 646 | -88.387% |
| 2026-07-15 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.538% | 1 | 645 | -90.270% |
| 2026-07-13 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | -2.105% | 4 | 641 | -90.323% |
| 2026-07-10 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | -14.027% | 3 | 640 | -90.526% |
| 2026-07-08 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -1.778% | 1 | 641 | -91.855% |
| 2026-07-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +12.500% | 2 | 642 | -92.000% |
| 2026-06-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 2 | 642 | -91.000% |
| 2026-06-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.730% | 4 | 642 | -92.174% |
| 2026-06-24 | 2.2400 | 2.5200 | 2.2400 | 2.5200 | +0.800% | 2 | 649 | -92.857% |
| 2026-06-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.348% | 5 | 648 | -92.800% |
| 2026-06-22 | 2.7300 | 2.8200 | 2.7300 | 2.8200 | -3.093% | 3 | 648 | -93.617% |
| 2026-06-18 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | -22.400% | 7 | 648 | -93.814% |
| 2026-06-15 | 3.7500 | 3.8500 | 3.7500 | 3.7500 | +22.951% | 3 | 647 | -95.200% |
| 2026-06-11 | 2.8800 | 3.0500 | 2.6700 | 3.0500 | -9.226% | 7 | 643 | -94.098% |
| 2026-06-10 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -2.609% | 1 | 644 | -94.643% |
| 2026-06-09 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | -8.000% | 3 | 643 | -94.783% |
| 2026-06-05 | 4.0500 | 4.0500 | 3.7500 | 3.7500 | -31.818% | 2 | 643 | -95.200% |
| 2026-06-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.843% | 1 | 647 | -96.727% |
| 2026-06-03 | 4.9300 | 5.1000 | 4.8500 | 5.1000 | -21.538% | 7 | 646 | -96.471% |
| 2026-05-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.906% | 1 | 645 | -97.231% |
| 2026-05-26 | 5.5000 | 5.5600 | 5.5000 | 5.5600 | -2.285% | 2 | 645 | -96.763% |
| 2026-05-22 | 5.7500 | 5.7500 | 5.6900 | 5.6900 | -5.482% | 3 | 645 | -96.837% |
| 2026-05-21 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -20.265% | 1 | 646 | -97.010% |
| 2026-05-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -21.354% | 1 | 647 | -97.616% |
| 2026-05-14 | 9.4400 | 9.6000 | 9.4400 | 9.6000 | -1.031% | 2 | 646 | -98.125% |
| 2026-05-13 | 9.8100 | 9.8200 | 9.7000 | 9.7000 | -0.513% | 8 | 644 | -98.144% |
| 2026-05-12 | 10.8500 | 10.8500 | 9.5500 | 9.7500 | -8.365% | 4 | 643 | -98.154% |
| 2026-05-11 | 10.8100 | 10.8200 | 10.6400 | 10.6400 | +13.191% | 401 | 734 | -98.308% |
| 2026-05-06 | 9.3700 | 9.4000 | 9.0800 | 9.4000 | +19.289% | 100 | 734 | -98.085% |
| 2026-05-05 | 8.7000 | 8.7000 | 7.8800 | 7.8800 | -14.068% | 3 | 738 | -97.716% |
| 2026-05-01 | 9.2500 | 9.2500 | 9.1700 | 9.1700 | +4.800% | 2 | 737 | -98.037% |
| 2026-04-30 | 8.5500 | 8.7500 | 8.5500 | 8.7500 | +10.759% | 2 | 737 | -97.943% |
| 2026-04-28 | 7.7200 | 7.9000 | 7.7200 | 7.9000 | -18.135% | 16 | 737 | -97.722% |
| 2026-04-27 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.273% | 1 | 725 | -98.135% |
| 2026-04-24 | 10.9400 | 11.0000 | 10.9200 | 11.0000 | -2.655% | 3 | 725 | -98.364% |
| 2026-04-23 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | -25.804% | 6 | 724 | -98.407% |
| 2026-04-20 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -9.020% | 1 | 728 | -98.818% |
| 2026-04-17 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +6.353% | 4 | 728 | -98.925% |
| 2026-04-16 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -3.495% | 3 | 732 | -98.856% |
| 2026-04-15 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +0.061% | 1 | 732 | -98.896% |
| 2026-04-14 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +10.359% | 6 | 732 | -98.896% |
| 2026-04-13 | 14.4000 | 14.8200 | 14.0500 | 14.7700 | -7.456% | 13 | 731 | -98.781% |
| 2026-04-10 | 15.2500 | 15.9800 | 15.1600 | 15.9600 | -6.007% | 130 | 737 | -98.872% |
| 2026-04-09 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -8.315% | 4 | 741 | -98.940% |
| 2026-04-08 | 18.8900 | 18.8900 | 18.4900 | 18.5200 | +6.682% | 5 | 741 | -99.028% |
| 2026-04-07 | 17.2500 | 17.3700 | 17.2200 | 17.3600 | -1.976% | 4 | 741 | -98.963% |
| 2026-04-02 | 16.4000 | 17.8700 | 16.4000 | 17.7100 | -9.179% | 14 | 742 | -98.984% |
| 2026-04-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +13.240% | 1 | 742 | -99.077% |
| 2026-03-31 | 16.9200 | 17.7000 | 16.9200 | 17.2200 | +9.125% | 514 | 741 | -98.955% |
| 2026-03-30 | 15.7100 | 15.7800 | 15.7100 | 15.7800 | -4.940% | 4 | 743 | -98.859% |
| 2026-03-27 | 13.9000 | 16.6000 | 13.7700 | 16.6000 | +17.314% | 447 | 745 | -98.916% |
| 2026-03-26 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -8.117% | 1 | 721 | -98.728% |
| 2026-03-25 | 15.8300 | 15.9000 | 15.4000 | 15.4000 | +18.919% | 13 | 721 | -98.831% |
| 2026-03-24 | 12.5600 | 13.0200 | 12.5600 | 12.9500 | -5.405% | 12 | 721 | -98.610% |
| 2026-03-23 | 13.1200 | 13.7900 | 13.0800 | 13.6900 | +1.183% | 8 | 727 | -98.685% |
| 2026-03-20 | 14.6900 | 15.0500 | 13.3500 | 13.5300 | -10.987% | 13 | 728 | -98.670% |
| 2026-03-19 | 13.9000 | 15.2000 | 13.9000 | 15.2000 | -25.998% | 9 | 722 | -98.816% |
| 2026-03-18 | 19.9400 | 20.8500 | 19.9400 | 20.5400 | -13.516% | 5 | 721 | -99.124% |
| 2026-03-17 | 24.8700 | 24.8900 | 23.7500 | 23.7500 | -4.580% | 5 | 723 | -99.242% |
| 2026-03-16 | 25.1600 | 25.5700 | 24.7200 | 24.8900 | -7.438% | 217 | 722 | -99.277% |
| 2026-03-13 | 26.5500 | 26.9500 | 26.4000 | 26.8900 | -11.836% | 79 | 628 | -99.331% |
| 2026-03-11 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -4.984% | 1 | 576 | -99.410% |
| 2026-03-10 | 33.1000 | 33.1700 | 32.1000 | 32.1000 | +7.000% | 10 | 576 | -99.439% |
| 2026-03-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -0.166% | 1 | 574 | -99.400% |
| 2026-03-06 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | 0.000% | 1 | 574 | -99.401% |
| 2026-03-05 | 29.1000 | 30.4400 | 29.1000 | 30.0500 | -6.094% | 712 | 574 | -99.401% |
| 2026-03-04 | 33.2500 | 33.3500 | 32.0000 | 32.0000 | +7.926% | 164 | 502 | -99.438% |
| 2026-03-03 | 29.1500 | 29.8700 | 28.9000 | 29.6500 | -22.382% | 328 | 427 | -99.393% |
| 2026-03-02 | 37.1200 | 38.2000 | 37.1200 | 38.2000 | +15.758% | 86 | 317 | -99.529% |
| 2026-02-26 | 32.2800 | 33.0000 | 32.2800 | 33.0000 | -6.990% | 10 | 255 | -99.455% |
| 2026-02-25 | 34.8800 | 35.5500 | 34.8800 | 35.4800 | +3.743% | 5 | 249 | -99.493% |
| 2026-02-24 | 34.0500 | 34.2000 | 34.0500 | 34.2000 | -7.568% | 2 | 249 | -99.474% |
| 2026-02-23 | 35.9000 | 37.0000 | 35.6000 | 37.0000 | +29.825% | 84 | 248 | -99.514% |
| 2026-02-20 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +7.223% | 1 | 253 | -99.368% |
| 2026-02-19 | 27.9000 | 27.9000 | 26.1700 | 26.5800 | +26.571% | 316 | 253 | -99.323% |
| 2026-02-17 | 21.5000 | 21.5000 | 21.0000 | 21.0000 | -15.323% | 2 | 162 | -99.143% |
| 2026-02-13 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +7.266% | 1 | 163 | -99.274% |
| 2026-02-12 | 23.5000 | 23.5000 | 23.1200 | 23.1200 | -17.517% | 20 | 163 | -99.221% |
| 2026-02-11 | 28.0400 | 28.0600 | 27.9500 | 28.0300 | -1.233% | 19 | 169 | -99.358% |
| 2026-02-09 | 27.8000 | 28.3800 | 27.8000 | 28.3800 | +5.817% | 2 | 156 | -99.366% |
| 2026-02-06 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | +16.609% | 1 | 156 | -99.329% |
| 2026-02-05 | 22.4000 | 23.0000 | 22.4000 | 23.0000 | -9.449% | 11 | 156 | -99.217% |
| 2026-02-04 | 30.0000 | 30.0000 | 25.4000 | 25.4000 | -15.333% | 3 | 155 | -99.291% |
| 2026-02-03 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +38.249% | 1 | 154 | -99.400% |
| 2026-02-02 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -19.630% | 1 | 153 | -99.171% |
| 2026-01-30 | 33.8200 | 35.6800 | 27.0000 | 27.0000 | -42.857% | 7 | 153 | -99.333% |
| 2026-01-29 | 55.0000 | 55.0000 | 35.5300 | 47.2500 | +29.986% | 122 | 156 | -99.619% |
| 2026-01-28 | 36.2000 | 36.3500 | 36.2000 | 36.3500 | +33.738% | 2 | 191 | -99.505% |
| 2026-01-27 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | +2.566% | 3 | 190 | -99.338% |
| 2026-01-26 | 26.6600 | 27.4900 | 26.5000 | 26.5000 | +34.860% | 6 | 188 | -99.321% |
| 2026-01-22 | 18.8000 | 19.6500 | 18.8000 | 19.6500 | +9.167% | 7 | 187 | -99.084% |
| 2026-01-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +20.401% | 3 | 184 | -99.000% |
| 2026-01-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +21.545% | 1 | 181 | -98.796% |
| 2026-01-15 | 11.9400 | 12.3000 | 11.9400 | 12.3000 | +1.318% | 21 | 181 | -98.537% |
| 2026-01-13 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | -3.267% | 1 | 160 | -98.517% |
| 2026-01-12 | 13.0000 | 13.0000 | 12.5500 | 12.5500 | +18.957% | 2 | 161 | -98.566% |
| 2026-01-09 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +3.431% | 1 | 161 | -98.294% |
| 2026-01-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.851% | 1 | 160 | -98.235% |
| 2026-01-07 | 10.7900 | 10.7900 | 10.7200 | 10.7200 | +3.575% | 2 | 160 | -98.321% |
| 2026-01-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +21.479% | 1 | 158 | -98.261% |
| 2026-01-02 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -5.333% | 3 | 158 | -97.887% |
| 2025-12-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 155 | -98.000% |
| 2025-12-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.364% | 1 | 153 | -98.252% |
| 2025-12-23 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +7.164% | 1 | 153 | -98.329% |
| 2025-12-22 | 10.3700 | 10.4000 | 10.0500 | 10.0500 | +21.084% | 12 | 152 | -98.209% |
| 2025-12-18 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | +3.106% | 2 | 142 | -97.831% |
| 2025-12-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +17.862% | 1 | 141 | -97.764% |
| 2025-12-11 | 6.8500 | 6.8500 | 6.8300 | 6.8300 | +0.737% | 57 | 142 | -97.365% |
| 2025-12-09 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | -8.993% | 4 | 86 | -97.345% |
| 2025-12-04 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.667% | 1 | 88 | -97.584% |
| 2025-12-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.402% | 5 | 87 | -97.600% |
| 2025-12-02 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +9.853% | 20 | 82 | -97.590% |
| 2025-11-26 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | +2.256% | 8 | 54 | -97.353% |
| 2025-11-25 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | -2.920% | 50 | 54 | -97.293% |
| 2025-11-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 1 | 4 | -97.372% |
| 2025-10-29 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -23.699% | 3 | 3 | -97.273% |
| 2025-10-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.979% | 2 | 2 | -97.919% |
| 2025-10-15 | 9.3500 | 9.4000 | 9.3500 | 9.4000 | 0.000% | 2 | 2 | -98.085% |