GLD270115C00565000
GLD Jan 15 2027 565.00 Call
optionOPRA
EODNov 3, 2026
0.16USD0.000%(0.00)10Vol1,385OI
GLD270115C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 10 | 1,385 | 0.000% |
| 2026-11-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 5 | 1,382 | 0.000% |
| 2026-10-29 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 2 | 1,380 | +6.667% |
| 2026-10-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 139 | 1,241 | +6.667% |
| 2026-10-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 1,240 | -15.789% |
| 2026-10-22 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | -37.500% | 10 | 1,237 | -20.000% |
| 2026-10-15 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -25.581% | 5 | 1,233 | -50.000% |
| 2026-10-02 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -44.156% | 26 | 1,208 | -62.791% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -36.364% | 2 | 1,208 | -79.221% |
| 2026-09-17 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -25.767% | 1 | 1,208 | -86.777% |
| 2026-09-11 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | -5.780% | 3 | 1,207 | -90.184% |
| 2026-09-10 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -6.486% | 1 | 1,206 | -90.751% |
| 2026-09-09 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.905% | 1 | 1,206 | -91.351% |
| 2026-09-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +44.828% | 1 | 1,205 | -92.381% |
| 2026-09-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +1.399% | 2 | 1,207 | -88.966% |
| 2026-09-01 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | -45.000% | 7 | 1,211 | -88.811% |
| 2026-08-28 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -25.714% | 2 | 1,210 | -93.846% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.167% | 4 | 1,216 | -95.429% |
| 2026-08-24 | 3.7800 | 3.7800 | 3.2000 | 3.3600 | +1.818% | 10 | 1,210 | -95.238% |
| 2026-08-21 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +37.500% | 2 | 1,209 | -95.152% |
| 2026-08-20 | 2.1700 | 2.4300 | 2.0800 | 2.4000 | +7.623% | 50 | 1,203 | -93.333% |
| 2026-08-19 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +18.617% | 1 | 1,204 | -92.825% |
| 2026-08-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +8.671% | 2 | 1,204 | -91.489% |
| 2026-08-14 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | -27.615% | 3 | 1,204 | -90.751% |
| 2026-08-12 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | +3.913% | 2 | 1,206 | -93.305% |
| 2026-08-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.058% | 1 | 1,206 | -93.043% |
| 2026-08-10 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +153.704% | 1 | 1,206 | -94.161% |
| 2026-08-03 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -22.857% | 1 | 1,207 | -85.185% |
| 2026-07-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 1 | 1,206 | -88.571% |
| 2026-07-20 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +6.202% | 1 | 1,207 | -88.321% |
| 2026-07-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -8.511% | 1 | 1,206 | -87.597% |
| 2026-07-15 | 1.4200 | 1.4200 | 1.3300 | 1.4100 | -4.730% | 5 | 1,203 | -88.652% |
| 2026-07-14 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.642% | 1 | 1,203 | -89.189% |
| 2026-07-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.989% | 1 | 1,203 | -90.123% |
| 2026-07-06 | 2.1200 | 2.1200 | 1.7800 | 1.7800 | -28.226% | 74 | 1,276 | -91.011% |
| 2026-06-17 | 2.8500 | 2.8500 | 2.4800 | 2.4800 | -12.676% | 2 | 1,275 | -93.548% |
| 2026-06-16 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +5.185% | 1 | 1,275 | -94.366% |
| 2026-06-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.369% | 1 | 1,275 | -94.074% |
| 2026-06-09 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -10.561% | 1 | 1,275 | -94.096% |
| 2026-06-05 | 3.1200 | 3.1200 | 3.0300 | 3.0300 | -18.767% | 2 | 1,276 | -94.719% |
| 2026-06-03 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | -6.750% | 15 | 1,291 | -95.710% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 2 | 1,291 | -96.000% |
| 2026-06-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -4.598% | 1 | 1,292 | -96.145% |
| 2026-05-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.479% | 1 | 1,291 | -96.322% |
| 2026-05-28 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +12.958% | 26 | 1,291 | -96.010% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -18.203% | 26 | 1,297 | -95.493% |
| 2026-05-20 | 4.3900 | 4.4700 | 4.3400 | 4.3400 | -8.824% | 12 | 1,286 | -96.313% |
| 2026-05-19 | 4.7300 | 4.7600 | 4.7300 | 4.7600 | -8.108% | 5 | 1,286 | -96.639% |
| 2026-05-18 | 5.0700 | 5.1800 | 5.0700 | 5.1800 | +0.778% | 60 | 1,264 | -96.911% |
| 2026-05-15 | 5.3000 | 5.4200 | 5.1400 | 5.1400 | -26.466% | 62 | 1,264 | -96.887% |
| 2026-05-13 | 6.9500 | 6.9900 | 6.9500 | 6.9900 | -0.851% | 40 | 1,258 | -97.711% |
| 2026-05-12 | 6.8700 | 7.0500 | 6.8700 | 7.0500 | -7.602% | 2 | 1,257 | -97.730% |
| 2026-05-11 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +3.108% | 20 | 1,247 | -97.903% |
| 2026-05-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +27.586% | 6 | 1,247 | -97.838% |
| 2026-05-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 3 | 1,241 | -97.241% |
| 2026-05-04 | 5.7400 | 5.7400 | 5.5000 | 5.5000 | -12.698% | 2 | 1,243 | -97.091% |
| 2026-05-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +17.757% | 1 | 1,243 | -97.460% |
| 2026-04-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -20.149% | 7 | 1,243 | -97.009% |
| 2026-04-27 | 7.1700 | 7.1700 | 6.7000 | 6.7000 | -13.992% | 4 | 1,243 | -97.612% |
| 2026-04-24 | 7.7000 | 7.7900 | 7.7000 | 7.7900 | -10.460% | 2 | 1,243 | -97.946% |
| 2026-04-22 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | -0.798% | 2 | 1,241 | -98.161% |
| 2026-04-21 | 9.6000 | 9.6000 | 8.7700 | 8.7700 | -18.796% | 6 | 1,240 | -98.176% |
| 2026-04-20 | 11.6500 | 11.6500 | 10.8000 | 10.8000 | -7.692% | 3 | 1,240 | -98.519% |
| 2026-04-16 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -3.306% | 4 | 1,239 | -98.632% |
| 2026-04-14 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +18.049% | 2 | 1,239 | -98.678% |
| 2026-04-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -10.480% | 1 | 1,237 | -98.439% |
| 2026-04-10 | 11.4200 | 11.4500 | 11.4200 | 11.4500 | -19.081% | 2 | 1,237 | -98.603% |
| 2026-04-08 | 14.1300 | 14.1600 | 14.0900 | 14.1500 | +9.690% | 4 | 1,237 | -98.869% |
| 2026-04-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.803% | 1 | 1,239 | -98.760% |
| 2026-04-02 | 13.4100 | 13.4900 | 13.4000 | 13.4100 | -10.121% | 440 | 1,018 | -98.807% |
| 2026-04-01 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +10.519% | 1 | 1,018 | -98.928% |
| 2026-03-31 | 12.6000 | 13.5000 | 12.6000 | 13.5000 | +12.219% | 19 | 1,017 | -98.815% |
| 2026-03-30 | 12.3500 | 12.3500 | 12.0300 | 12.0300 | -0.414% | 8 | 1,019 | -98.670% |
| 2026-03-25 | 12.1800 | 12.1900 | 12.0200 | 12.0800 | +18.084% | 10 | 1,019 | -98.675% |
| 2026-03-24 | 10.3100 | 10.3200 | 10.1700 | 10.2300 | -0.195% | 200 | 1,026 | -98.436% |
| 2026-03-23 | 10.5000 | 10.5000 | 10.2000 | 10.2500 | -5.530% | 4 | 1,126 | -98.439% |
| 2026-03-20 | 11.0500 | 11.0500 | 10.4500 | 10.8500 | -1.364% | 4 | 1,128 | -98.525% |
| 2026-03-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -26.618% | 1 | 1,126 | -98.545% |
| 2026-03-18 | 14.9500 | 15.5000 | 14.6000 | 14.9900 | -16.537% | 13 | 1,126 | -98.933% |
| 2026-03-17 | 18.8000 | 18.8000 | 17.8100 | 17.9600 | -4.009% | 8 | 1,125 | -99.109% |
| 2026-03-16 | 19.0000 | 19.2300 | 18.4800 | 18.7100 | -10.905% | 21 | 1,126 | -99.145% |
| 2026-03-12 | 23.0000 | 23.2300 | 21.0000 | 21.0000 | -13.187% | 6 | 1,141 | -99.238% |
| 2026-03-10 | 25.4000 | 25.7700 | 24.1900 | 24.1900 | -1.023% | 106 | 1,138 | -99.339% |
| 2026-03-06 | 24.3900 | 24.4500 | 24.2600 | 24.4400 | +1.411% | 6 | 1,196 | -99.345% |
| 2026-03-03 | 24.0000 | 24.1000 | 21.5600 | 24.1000 | -19.667% | 72 | 1,196 | -99.336% |
| 2026-03-02 | 30.7800 | 30.7800 | 29.2100 | 30.0000 | +9.890% | 184 | 1,155 | -99.467% |
| 2026-02-27 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +5.814% | 1 | 1,148 | -99.414% |
| 2026-02-26 | 25.8300 | 25.8300 | 25.8000 | 25.8000 | -5.771% | 2 | 1,148 | -99.380% |
| 2026-02-25 | 27.4400 | 27.7600 | 27.3800 | 27.3800 | +1.407% | 156 | 1,070 | -99.416% |
| 2026-02-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.263% | 1 | 1,070 | -99.407% |
| 2026-02-23 | 28.9000 | 28.9900 | 28.4300 | 28.5000 | +36.233% | 42 | 1,069 | -99.439% |
| 2026-02-19 | 20.8200 | 20.9200 | 20.8200 | 20.9200 | +4.548% | 2 | 1,058 | -99.235% |
| 2026-02-18 | 20.2200 | 20.2200 | 20.0100 | 20.0100 | +17.568% | 2 | 1,058 | -99.200% |
| 2026-02-17 | 17.1100 | 17.1100 | 17.0200 | 17.0200 | -9.947% | 2 | 1,059 | -99.060% |
| 2026-02-13 | 18.9500 | 18.9700 | 18.8400 | 18.9000 | +8.871% | 4 | 1,061 | -99.153% |
| 2026-02-12 | 20.2500 | 20.3100 | 17.3400 | 17.3600 | -20.367% | 14 | 1,061 | -99.078% |
| 2026-02-11 | 21.0900 | 21.8000 | 21.0900 | 21.8000 | +10.829% | 213 | 1,052 | -99.266% |
| 2026-02-10 | 19.6400 | 19.6700 | 19.6400 | 19.6700 | -14.142% | 2 | 939 | -99.187% |
| 2026-02-09 | 23.2300 | 23.4600 | 22.9100 | 22.9100 | +10.356% | 760 | 938 | -99.302% |
| 2026-02-06 | 20.1500 | 20.8600 | 20.1500 | 20.7600 | +15.333% | 5 | 569 | -99.229% |
| 2026-02-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -16.006% | 1 | 567 | -99.111% |
| 2026-02-04 | 21.6400 | 21.6400 | 21.4100 | 21.4300 | -7.629% | 9 | 566 | -99.253% |
| 2026-02-03 | 22.9000 | 23.2000 | 22.9000 | 23.2000 | +34.884% | 22 | 565 | -99.310% |
| 2026-02-02 | 16.6700 | 18.0900 | 16.6700 | 17.2000 | -30.561% | 51 | 554 | -99.070% |
| 2026-01-30 | 27.8000 | 27.8000 | 20.6500 | 24.7700 | -28.348% | 20 | 544 | -99.354% |
| 2026-01-29 | 36.1000 | 36.1000 | 34.5700 | 34.5700 | +9.088% | 6 | 540 | -99.537% |
| 2026-01-28 | 26.2500 | 31.8400 | 26.2500 | 31.6900 | +52.723% | 266 | 543 | -99.495% |
| 2026-01-27 | 19.8500 | 20.7500 | 19.8500 | 20.7500 | +3.234% | 173 | 280 | -99.229% |
| 2026-01-26 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +40.070% | 1 | 117 | -99.204% |
| 2026-01-21 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +12.549% | 1 | 116 | -98.885% |
| 2026-01-20 | 11.3500 | 12.7500 | 11.3500 | 12.7500 | +49.123% | 7 | 117 | -98.745% |
| 2026-01-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -14.500% | 3 | 114 | -98.129% |
| 2026-01-12 | 10.0200 | 10.0200 | 10.0000 | 10.0000 | +17.786% | 101 | 114 | -98.400% |
| 2026-01-06 | 8.4700 | 8.5000 | 8.4700 | 8.4900 | +31.221% | 10 | 13 | -98.115% |
| 2025-12-29 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +30.707% | 2 | 3 | -97.527% |
| 2025-11-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.319% | 1 | 2 | -96.768% |
| 2025-11-03 | 4.4700 | 4.7000 | 4.4700 | 4.7000 | 0.000% | 2 | 0 | -96.596% |