GLD270115C00545000
GLD Jan 15 2027 545.00 Call
optionOPRA
EODNov 3, 2026
0.16USD-5.882%(-0.01)28Vol959OI
GLD270115C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -5.882% | 28 | 950 | 0.000% |
| 2026-10-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 16 | 950 | -5.882% |
| 2026-10-28 | 0.1700 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 6 | 953 | -5.882% |
| 2026-10-27 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -13.636% | 4 | 951 | -15.789% |
| 2026-10-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 2 | 949 | -27.273% |
| 2026-10-22 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -24.138% | 5 | 946 | -27.273% |
| 2026-10-19 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 946 | -44.828% |
| 2026-10-16 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -20.455% | 3 | 943 | -54.286% |
| 2026-10-13 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | -8.333% | 6 | 939 | -63.636% |
| 2026-10-12 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.000% | 3 | 937 | -66.667% |
| 2026-10-09 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +17.073% | 10 | 927 | -66.667% |
| 2026-10-08 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -10.870% | 5 | 924 | -60.976% |
| 2026-10-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 15 | 910 | -65.217% |
| 2026-10-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 10 | 900 | -67.347% |
| 2026-10-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 899 | -68.000% |
| 2026-10-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -21.212% | 1 | 900 | -69.231% |
| 2026-09-28 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | -12.000% | 3 | 900 | -75.758% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -20.213% | 1 | 901 | -78.667% |
| 2026-09-23 | 0.9800 | 1.0000 | 0.9400 | 0.9400 | -18.261% | 8 | 902 | -82.979% |
| 2026-09-21 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | -12.879% | 3 | 900 | -86.087% |
| 2026-09-18 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | -5.714% | 4 | 896 | -87.879% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 1 | 896 | -88.571% |
| 2026-09-15 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.698% | 1 | 896 | -89.744% |
| 2026-09-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.865% | 1 | 895 | -89.262% |
| 2026-09-11 | 2.0000 | 2.0000 | 1.7100 | 1.7100 | -10.000% | 8 | 892 | -90.643% |
| 2026-09-10 | 2.0800 | 2.0800 | 1.9000 | 1.9000 | -11.628% | 3 | 891 | -91.579% |
| 2026-09-09 | 2.3400 | 2.3900 | 2.1500 | 2.1500 | +6.436% | 8 | 891 | -92.558% |
| 2026-09-08 | 2.1700 | 2.1700 | 2.0200 | 2.0200 | -7.339% | 3 | 890 | -92.079% |
| 2026-09-04 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -12.800% | 1 | 890 | -92.661% |
| 2026-09-03 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | +38.889% | 14 | 884 | -93.600% |
| 2026-09-01 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -20.000% | 4 | 884 | -91.111% |
| 2026-08-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -19.065% | 1 | 885 | -92.889% |
| 2026-08-28 | 3.1500 | 3.6500 | 2.7800 | 2.7800 | -29.975% | 7 | 882 | -94.245% |
| 2026-08-27 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -11.384% | 1 | 881 | -95.970% |
| 2026-08-25 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -1.104% | 2 | 879 | -96.429% |
| 2026-08-24 | 4.9700 | 4.9700 | 4.4700 | 4.5300 | +46.129% | 401 | 1,041 | -96.468% |
| 2026-08-20 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | +2.649% | 2 | 1,041 | -94.839% |
| 2026-08-19 | 2.6000 | 3.0200 | 2.6000 | 3.0200 | +43.810% | 3 | 1,038 | -94.702% |
| 2026-08-18 | 2.3500 | 2.3500 | 2.1000 | 2.1000 | -1.408% | 2 | 1,039 | -92.381% |
| 2026-08-14 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -11.250% | 2 | 1,039 | -92.488% |
| 2026-08-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 1 | 1,040 | -93.333% |
| 2026-08-10 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.594% | 1 | 1,040 | -93.725% |
| 2026-08-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +25.500% | 200 | 1,040 | -93.625% |
| 2026-08-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +51.515% | 1 | 1,039 | -92.000% |
| 2026-08-04 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +10.000% | 1 | 1,038 | -87.879% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -10.448% | 2 | 1,038 | -86.667% |
| 2026-07-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -18.293% | 2 | 1,036 | -88.060% |
| 2026-07-29 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | +0.613% | 200 | 891 | -90.244% |
| 2026-07-22 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | +4.487% | 3 | 891 | -90.184% |
| 2026-07-21 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | -13.333% | 5 | 887 | -89.744% |
| 2026-07-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -15.094% | 1 | 887 | -91.111% |
| 2026-07-07 | 2.3400 | 2.3400 | 2.1200 | 2.1200 | +0.952% | 2 | 887 | -92.453% |
| 2026-07-02 | 2.0300 | 2.1000 | 2.0100 | 2.1000 | +15.385% | 6 | 886 | -92.381% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -2.674% | 4 | 883 | -91.209% |
| 2026-06-29 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -11.374% | 1 | 883 | -91.444% |
| 2026-06-26 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | +6.566% | 6 | 883 | -92.417% |
| 2026-06-25 | 2.0000 | 2.0500 | 1.9800 | 1.9800 | -9.174% | 3 | 883 | -91.919% |
| 2026-06-24 | 2.6800 | 2.6800 | 2.1700 | 2.1800 | -8.017% | 15 | 887 | -92.661% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.3700 | 2.3700 | -27.077% | 8 | 887 | -93.249% |
| 2026-06-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.971% | 1 | 888 | -95.077% |
| 2026-06-15 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | +14.000% | 2 | 887 | -95.322% |
| 2026-06-12 | 2.7400 | 3.0000 | 2.7400 | 3.0000 | +22.449% | 2 | 888 | -94.667% |
| 2026-06-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.333% | 1 | 887 | -93.469% |
| 2026-06-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.243% | 1 | 887 | -94.667% |
| 2026-06-09 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -2.312% | 2 | 887 | -95.266% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.4000 | 3.4600 | -5.205% | 73 | 921 | -95.376% |
| 2026-06-05 | 4.1500 | 4.1500 | 3.6000 | 3.6500 | -18.889% | 6 | 922 | -95.616% |
| 2026-06-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.821% | 3 | 921 | -96.444% |
| 2026-06-02 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +7.984% | 1 | 921 | -97.043% |
| 2026-06-01 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | -11.327% | 2 | 921 | -96.806% |
| 2026-05-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +12.774% | 1 | 921 | -97.168% |
| 2026-05-28 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +13.093% | 1 | 920 | -96.806% |
| 2026-05-27 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -10.505% | 1 | 920 | -96.388% |
| 2026-05-26 | 5.4500 | 5.4500 | 4.9500 | 4.9500 | -6.604% | 2 | 919 | -96.768% |
| 2026-05-21 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -7.180% | 4 | 920 | -96.981% |
| 2026-05-20 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.382% | 2 | 921 | -97.198% |
| 2026-05-19 | 5.7900 | 5.8000 | 5.7500 | 5.7900 | -8.095% | 8 | 919 | -97.237% |
| 2026-05-18 | 6.7300 | 6.7300 | 6.3000 | 6.3000 | -2.326% | 5 | 917 | -97.460% |
| 2026-05-15 | 6.7900 | 6.7900 | 6.4500 | 6.4500 | -24.118% | 3 | 917 | -97.519% |
| 2026-05-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 2 | 917 | -98.118% |
| 2026-05-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +3.550% | 1 | 917 | -98.171% |
| 2026-05-12 | 9.1600 | 9.1600 | 8.3500 | 8.4500 | -11.426% | 5 | 915 | -98.107% |
| 2026-05-11 | 9.6000 | 9.6000 | 9.5400 | 9.5400 | +4.262% | 2 | 913 | -98.323% |
| 2026-05-08 | 9.2000 | 9.2300 | 9.1500 | 9.1500 | -8.500% | 12 | 913 | -98.251% |
| 2026-05-07 | 9.7500 | 10.0000 | 9.7500 | 10.0000 | +18.343% | 2 | 922 | -98.400% |
| 2026-05-06 | 9.1500 | 9.1500 | 8.4200 | 8.4500 | +20.714% | 14 | 920 | -98.107% |
| 2026-05-05 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | +2.941% | 2 | 925 | -97.714% |
| 2026-05-04 | 7.2700 | 7.2700 | 6.8000 | 6.8000 | -15.000% | 7 | 925 | -97.647% |
| 2026-05-01 | 7.5500 | 8.0000 | 7.5500 | 8.0000 | -3.614% | 2 | 920 | -98.000% |
| 2026-04-27 | 8.8700 | 8.8700 | 8.3000 | 8.3000 | -12.169% | 3 | 920 | -98.072% |
| 2026-04-24 | 9.6000 | 10.0500 | 9.4500 | 9.4500 | -5.500% | 8 | 920 | -98.307% |
| 2026-04-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.173% | 2 | 922 | -98.400% |
| 2026-04-22 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -5.086% | 158 | 920 | -98.547% |
| 2026-04-21 | 12.6500 | 12.6500 | 11.6000 | 11.6000 | -13.755% | 3 | 778 | -98.621% |
| 2026-04-20 | 13.7000 | 14.0000 | 13.2500 | 13.4500 | -4.947% | 207 | 778 | -98.810% |
| 2026-04-17 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +2.909% | 1 | 654 | -98.869% |
| 2026-04-16 | 14.4900 | 14.4900 | 13.7500 | 13.7500 | -6.143% | 4 | 654 | -98.836% |
| 2026-04-15 | 15.0500 | 15.0500 | 14.6500 | 14.6500 | +1.034% | 3 | 654 | -98.908% |
| 2026-04-14 | 13.8100 | 14.5000 | 13.8000 | 14.5000 | +11.710% | 120 | 656 | -98.897% |
| 2026-04-13 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -8.720% | 2 | 655 | -98.767% |
| 2026-04-10 | 14.2400 | 14.2400 | 14.2200 | 14.2200 | -6.632% | 2 | 655 | -98.875% |
| 2026-04-09 | 15.2000 | 15.4700 | 15.1500 | 15.2300 | -6.161% | 7 | 655 | -98.949% |
| 2026-04-02 | 16.1500 | 16.3000 | 16.1500 | 16.2300 | -10.922% | 42 | 654 | -99.014% |
| 2026-04-01 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +15.830% | 4 | 654 | -99.122% |
| 2026-03-31 | 15.3600 | 16.0700 | 15.2900 | 15.7300 | +4.449% | 25 | 654 | -98.983% |
| 2026-03-27 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +24.053% | 2 | 648 | -98.938% |
| 2026-03-26 | 13.5000 | 13.5000 | 12.1400 | 12.1400 | -11.901% | 8 | 646 | -98.682% |
| 2026-03-25 | 14.3900 | 14.9900 | 13.7800 | 13.7800 | +7.572% | 210 | 647 | -98.839% |
| 2026-03-24 | 11.3700 | 12.8100 | 11.3400 | 12.8100 | -0.311% | 14 | 552 | -98.751% |
| 2026-03-23 | 13.1500 | 13.1500 | 12.8500 | 12.8500 | +3.880% | 2 | 547 | -98.755% |
| 2026-03-20 | 12.4900 | 12.4900 | 12.3700 | 12.3700 | -6.992% | 14 | 547 | -98.707% |
| 2026-03-19 | 13.5200 | 13.6200 | 13.3000 | 13.3000 | -25.155% | 23 | 555 | -98.797% |
| 2026-03-18 | 18.5100 | 18.5300 | 17.7700 | 17.7700 | -18.673% | 5 | 557 | -99.100% |
| 2026-03-17 | 22.8500 | 22.8800 | 21.5900 | 21.8500 | -2.455% | 65 | 558 | -99.268% |
| 2026-03-16 | 22.6000 | 22.7400 | 22.3300 | 22.4000 | -5.325% | 18 | 531 | -99.286% |
| 2026-03-13 | 22.3000 | 24.3700 | 22.3000 | 23.6600 | -8.860% | 14 | 529 | -99.324% |
| 2026-03-12 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -6.786% | 2 | 528 | -99.384% |
| 2026-03-11 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -7.964% | 1 | 559 | -99.425% |
| 2026-03-10 | 30.1000 | 30.2600 | 30.1000 | 30.2600 | +1.544% | 11 | 559 | -99.471% |
| 2026-03-06 | 29.7600 | 29.8000 | 29.4000 | 29.8000 | +10.534% | 11 | 563 | -99.463% |
| 2026-03-05 | 27.3600 | 27.3600 | 26.9600 | 26.9600 | -8.919% | 37 | 564 | -99.407% |
| 2026-03-04 | 29.5500 | 29.9600 | 29.4000 | 29.6000 | +1.579% | 6 | 528 | -99.459% |
| 2026-03-03 | 29.6100 | 29.6100 | 29.1400 | 29.1400 | -16.240% | 3 | 530 | -99.451% |
| 2026-03-02 | 35.9000 | 35.9000 | 34.7900 | 34.7900 | +5.680% | 6 | 531 | -99.540% |
| 2026-02-27 | 31.5600 | 33.0500 | 31.1400 | 32.9200 | +10.027% | 635 | 527 | -99.514% |
| 2026-02-26 | 30.3300 | 30.5500 | 29.5500 | 29.9200 | -5.376% | 136 | 510 | -99.465% |
| 2026-02-24 | 29.9600 | 31.6700 | 29.8000 | 31.6200 | -5.696% | 104 | 419 | -99.494% |
| 2026-02-23 | 32.8000 | 33.5300 | 32.8000 | 33.5300 | +38.097% | 10 | 469 | -99.523% |
| 2026-02-19 | 24.6000 | 24.6200 | 24.2700 | 24.2800 | +1.167% | 24 | 472 | -99.341% |
| 2026-02-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +21.212% | 2 | 466 | -99.333% |
| 2026-02-17 | 20.1000 | 20.2300 | 19.8000 | 19.8000 | -17.672% | 86 | 466 | -99.192% |
| 2026-02-13 | 22.3200 | 24.1000 | 22.0400 | 24.0500 | +11.137% | 156 | 393 | -99.335% |
| 2026-02-12 | 21.8100 | 21.8100 | 21.5400 | 21.6400 | -11.529% | 8 | 393 | -99.261% |
| 2026-02-10 | 23.5700 | 24.4600 | 23.5700 | 24.4600 | -5.923% | 196 | 391 | -99.346% |
| 2026-02-04 | 28.4000 | 28.4000 | 26.0000 | 26.0000 | +30.326% | 7 | 293 | -99.385% |
| 2026-02-02 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -31.207% | 1 | 293 | -99.198% |
| 2026-01-30 | 32.4000 | 32.4000 | 23.0000 | 29.0000 | -33.486% | 207 | 292 | -99.448% |
| 2026-01-29 | 51.6000 | 51.6000 | 33.1500 | 43.6000 | +32.644% | 130 | 331 | -99.633% |
| 2026-01-28 | 33.3600 | 33.3600 | 32.7700 | 32.8700 | +36.958% | 3 | 348 | -99.513% |
| 2026-01-27 | 23.6500 | 24.0000 | 23.4000 | 24.0000 | +17.936% | 12 | 347 | -99.333% |
| 2026-01-23 | 18.7900 | 20.3500 | 18.7900 | 20.3500 | +11.202% | 7 | 353 | -99.214% |
| 2026-01-22 | 17.5300 | 18.3000 | 16.8500 | 18.3000 | +15.676% | 211 | 353 | -99.126% |
| 2026-01-21 | 16.5400 | 17.0000 | 15.8000 | 15.8200 | +1.086% | 9 | 180 | -98.989% |
| 2026-01-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +39.111% | 1 | 183 | -98.978% |
| 2026-01-14 | 11.6000 | 11.6000 | 11.2500 | 11.2500 | -4.418% | 4 | 182 | -98.578% |
| 2026-01-12 | 11.4800 | 11.8000 | 11.4800 | 11.7700 | +25.213% | 3 | 184 | -98.641% |
| 2026-01-08 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.931% | 1 | 184 | -98.298% |
| 2026-01-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.316% | 1 | 184 | -98.416% |
| 2026-01-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +26.667% | 1 | 181 | -98.316% |
| 2025-12-31 | 7.8100 | 7.8100 | 7.5000 | 7.5000 | -4.459% | 4 | 181 | -97.867% |
| 2025-12-29 | 7.9000 | 8.0000 | 7.6500 | 7.8500 | -27.315% | 28 | 181 | -97.962% |
| 2025-12-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +14.894% | 1 | 196 | -98.519% |
| 2025-12-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +22.876% | 1 | 195 | -98.298% |
| 2025-12-18 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | +2.000% | 2 | 195 | -97.908% |
| 2025-12-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 2 | 195 | -97.867% |
| 2025-12-12 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | +5.263% | 3 | 197 | -97.838% |
| 2025-12-11 | 6.6500 | 7.0300 | 6.6400 | 7.0300 | -19.195% | 182 | 196 | -97.724% |
| 2025-11-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +50.780% | 2 | 16 | -98.161% |
| 2025-10-30 | 6.0000 | 6.0000 | 5.7700 | 5.7700 | -1.368% | 4 | 18 | -97.227% |
| 2025-10-27 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | -23.529% | 3 | 18 | -97.265% |
| 2025-10-21 | 7.5700 | 7.6500 | 7.0100 | 7.6500 | -15.656% | 6 | 18 | -97.908% |
| 2025-10-17 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +18.562% | 3 | 14 | -98.236% |
| 2025-10-15 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | 0.000% | 11 | 11 | -97.908% |