GLD270115C00575000
GLD Jan 15 2027 575.00 Call
optionOPRA
EODNov 2, 2026
0.16USD+23.077%(+0.03)36Vol1,753OI
GLD270115C00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 36 | 1,717 | 0.000% |
| 2026-10-29 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 8 | 1,713 | +23.077% |
| 2026-10-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 1,715 | +23.077% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 5 | 1,715 | +6.667% |
| 2026-10-22 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | -14.286% | 12 | 1,717 | -11.111% |
| 2026-10-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -43.243% | 3 | 1,714 | -23.810% |
| 2026-10-13 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | +19.355% | 13 | 1,708 | -56.757% |
| 2026-10-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 1 | 1,707 | -48.387% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 3 | 1,709 | -60.000% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 2 | 1,707 | -60.000% |
| 2026-09-30 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | -13.333% | 40 | 1,677 | -58.974% |
| 2026-09-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 3 | 1,680 | -64.444% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 1 | 1,680 | -73.333% |
| 2026-09-23 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -23.864% | 11 | 1,671 | -76.119% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 1,671 | -81.818% |
| 2026-09-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -27.007% | 1 | 1,672 | -84.000% |
| 2026-09-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -18.452% | 4 | 1,668 | -88.321% |
| 2026-09-09 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.000% | 1 | 1,667 | -90.476% |
| 2026-09-04 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +16.788% | 1 | 1,667 | -90.000% |
| 2026-09-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +0.735% | 1 | 1,667 | -88.321% |
| 2026-09-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 1 | 1,667 | -88.235% |
| 2026-08-31 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -36.327% | 1 | 1,668 | -89.744% |
| 2026-08-27 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.197% | 1 | 1,668 | -93.469% |
| 2026-08-26 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -15.113% | 7 | 1,669 | -93.939% |
| 2026-08-24 | 3.3900 | 3.3900 | 3.1100 | 3.1100 | +6.507% | 4 | 1,670 | -94.855% |
| 2026-08-21 | 2.5100 | 3.0000 | 2.5100 | 2.9200 | +35.814% | 8 | 1,669 | -94.521% |
| 2026-08-20 | 1.9400 | 2.1700 | 1.9400 | 2.1500 | +6.436% | 16 | 1,668 | -92.558% |
| 2026-08-19 | 2.1500 | 2.1600 | 2.0200 | 2.0200 | +30.323% | 51 | 1,668 | -92.079% |
| 2026-08-14 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | -3.125% | 2 | 1,668 | -89.677% |
| 2026-08-13 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | -17.098% | 2 | 1,668 | -90.000% |
| 2026-08-12 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | +93.000% | 2 | 1,669 | -91.710% |
| 2026-08-03 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -16.667% | 6 | 1,672 | -84.000% |
| 2026-07-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 1,672 | -86.667% |
| 2026-07-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.154% | 1 | 1,672 | -86.885% |
| 2026-07-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 1 | 1,672 | -87.692% |
| 2026-07-16 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -14.667% | 2 | 1,672 | -87.500% |
| 2026-07-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 2 | 1,671 | -89.333% |
| 2026-07-13 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +12.500% | 1 | 1,672 | -89.542% |
| 2026-07-10 | 1.6500 | 1.6500 | 1.3600 | 1.3600 | +0.741% | 8 | 1,679 | -88.235% |
| 2026-07-09 | 1.5600 | 1.5600 | 1.3400 | 1.3500 | -20.588% | 3 | 1,679 | -88.148% |
| 2026-07-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.796% | 2 | 1,724 | -90.588% |
| 2026-07-06 | 2.0100 | 2.0100 | 1.5400 | 1.6700 | +7.742% | 110 | 1,779 | -90.419% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.061% | 1 | 1,778 | -89.677% |
| 2026-06-30 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | -2.367% | 2 | 1,778 | -90.303% |
| 2026-06-25 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | -15.500% | 2 | 1,777 | -90.533% |
| 2026-06-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -23.372% | 1 | 1,778 | -92.000% |
| 2026-06-17 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +8.299% | 1 | 1,779 | -93.870% |
| 2026-06-16 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | +20.500% | 2 | 1,779 | -93.361% |
| 2026-06-12 | 2.9700 | 2.9700 | 2.0000 | 2.0000 | 0.000% | 3 | 1,780 | -92.000% |
| 2026-06-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 2 | 1,780 | -92.000% |
| 2026-06-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.766% | 2 | 1,780 | -93.043% |
| 2026-06-09 | 2.6000 | 2.7300 | 2.3900 | 2.3900 | -6.275% | 3 | 1,778 | -93.305% |
| 2026-06-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 1 | 1,777 | -93.725% |
| 2026-06-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 1 | 1,778 | -94.667% |
| 2026-06-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 1,778 | -95.429% |
| 2026-06-03 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | -10.526% | 15 | 1,778 | -95.294% |
| 2026-06-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 1 | 1,777 | -95.789% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.660% | 1 | 1,777 | -95.429% |
| 2026-05-22 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | -8.395% | 5 | 1,777 | -95.687% |
| 2026-05-21 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -5.814% | 4 | 1,780 | -96.049% |
| 2026-05-20 | 3.9800 | 4.3000 | 3.9800 | 4.3000 | 0.000% | 11 | 1,780 | -96.279% |
| 2026-05-19 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | -7.527% | 3 | 1,779 | -96.279% |
| 2026-05-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.105% | 1 | 1,779 | -96.559% |
| 2026-05-15 | 4.9000 | 5.0000 | 4.7500 | 4.7500 | -32.432% | 6 | 1,779 | -96.632% |
| 2026-05-11 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +7.328% | 1 | 1,778 | -97.724% |
| 2026-05-07 | 7.3500 | 7.8000 | 6.5000 | 6.5500 | 0.000% | 42 | 1,778 | -97.557% |
| 2026-05-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +24.762% | 1 | 1,758 | -97.557% |
| 2026-05-05 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -0.190% | 21 | 1,758 | -96.952% |
| 2026-05-04 | 5.1900 | 5.2600 | 5.1900 | 5.2600 | -4.364% | 2 | 1,757 | -96.958% |
| 2026-04-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 4 | 1,757 | -97.091% |
| 2026-04-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 1,761 | -96.800% |
| 2026-04-27 | 6.3700 | 6.3700 | 6.0000 | 6.0000 | -14.286% | 2 | 1,761 | -97.333% |
| 2026-04-24 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | -3.448% | 2 | 1,760 | -97.714% |
| 2026-04-23 | 7.3000 | 7.5000 | 7.2000 | 7.2500 | -9.826% | 8 | 1,759 | -97.793% |
| 2026-04-21 | 8.5500 | 8.5500 | 8.0000 | 8.0400 | -20.475% | 8 | 1,757 | -98.010% |
| 2026-04-16 | 10.5500 | 10.5500 | 10.1100 | 10.1100 | -13.957% | 3 | 1,757 | -98.417% |
| 2026-04-14 | 11.6900 | 11.8000 | 11.6300 | 11.7500 | +29.834% | 31 | 1,757 | -98.638% |
| 2026-04-13 | 9.5200 | 9.5200 | 9.0500 | 9.0500 | -20.405% | 3 | 1,757 | -98.232% |
| 2026-04-09 | 11.5000 | 11.5000 | 11.3700 | 11.3700 | -2.654% | 40 | 1,778 | -98.593% |
| 2026-04-06 | 12.2500 | 12.2500 | 11.6800 | 11.6800 | -4.105% | 47 | 1,798 | -98.630% |
| 2026-04-02 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -9.778% | 6 | 1,917 | -98.686% |
| 2026-04-01 | 13.0000 | 13.5000 | 13.0000 | 13.5000 | +14.796% | 16 | 1,917 | -98.815% |
| 2026-03-31 | 12.1500 | 12.1500 | 11.7600 | 11.7600 | +4.813% | 3 | 1,931 | -98.639% |
| 2026-03-30 | 11.6000 | 11.6000 | 11.0600 | 11.2200 | -1.145% | 5 | 1,931 | -98.574% |
| 2026-03-27 | 10.3000 | 11.3500 | 10.1300 | 11.3500 | +18.476% | 78 | 1,934 | -98.590% |
| 2026-03-26 | 9.9000 | 9.9000 | 9.5000 | 9.5800 | -15.743% | 108 | 1,864 | -98.330% |
| 2026-03-25 | 11.7100 | 11.7300 | 11.3700 | 11.3700 | +20.063% | 4 | 1,780 | -98.593% |
| 2026-03-24 | 8.7700 | 9.5200 | 8.7700 | 9.4700 | +0.745% | 6 | 1,780 | -98.310% |
| 2026-03-23 | 9.0000 | 9.4000 | 8.9500 | 9.4000 | -0.529% | 6 | 1,781 | -98.298% |
| 2026-03-20 | 10.7500 | 10.7500 | 9.4500 | 9.4500 | -5.500% | 4 | 1,781 | -98.307% |
| 2026-03-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -22.780% | 2 | 1,782 | -98.400% |
| 2026-03-18 | 14.0000 | 14.0000 | 12.9500 | 12.9500 | -21.324% | 45 | 1,784 | -98.764% |
| 2026-03-17 | 16.5000 | 16.5600 | 16.4400 | 16.4600 | -5.348% | 204 | 1,769 | -99.028% |
| 2026-03-16 | 17.9500 | 17.9500 | 17.0300 | 17.3900 | -17.583% | 25 | 1,768 | -99.080% |
| 2026-03-11 | 21.5500 | 21.5500 | 21.1000 | 21.1000 | -2.224% | 5 | 1,767 | -99.242% |
| 2026-03-09 | 22.2500 | 22.2500 | 21.5200 | 21.5800 | -4.640% | 27 | 1,766 | -99.259% |
| 2026-03-06 | 23.3400 | 23.3400 | 22.5000 | 22.6300 | -1.136% | 578 | 1,766 | -99.293% |
| 2026-03-05 | 22.7800 | 22.8900 | 22.5400 | 22.8900 | +1.060% | 204 | 1,972 | -99.301% |
| 2026-03-04 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +5.447% | 1 | 1,870 | -99.294% |
| 2026-03-03 | 21.2500 | 21.4800 | 21.2500 | 21.4800 | -18.482% | 61 | 1,870 | -99.255% |
| 2026-03-02 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +3.333% | 1 | 1,840 | -99.393% |
| 2026-02-27 | 25.3000 | 25.5000 | 25.3000 | 25.5000 | +6.873% | 4 | 1,840 | -99.373% |
| 2026-02-26 | 23.8700 | 23.8700 | 23.8600 | 23.8600 | -9.312% | 6 | 1,840 | -99.329% |
| 2026-02-25 | 25.4700 | 26.3100 | 25.0600 | 26.3100 | -1.461% | 423 | 1,686 | -99.392% |
| 2026-02-23 | 26.1700 | 26.7400 | 26.1700 | 26.7000 | +24.825% | 425 | 1,686 | -99.401% |
| 2026-02-20 | 21.2000 | 21.3900 | 21.2000 | 21.3900 | +11.406% | 4 | 1,531 | -99.252% |
| 2026-02-18 | 18.5100 | 19.2000 | 18.4100 | 19.2000 | +24.433% | 527 | 1,530 | -99.167% |
| 2026-02-17 | 16.1500 | 16.1500 | 15.4300 | 15.4300 | -17.707% | 5 | 1,269 | -98.963% |
| 2026-02-13 | 17.5000 | 19.0000 | 17.5000 | 18.7500 | +13.430% | 396 | 1,377 | -99.147% |
| 2026-02-12 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -16.515% | 35 | 1,377 | -99.032% |
| 2026-02-11 | 19.6100 | 19.8000 | 19.5700 | 19.8000 | +7.902% | 38 | 1,377 | -99.192% |
| 2026-02-10 | 18.7500 | 18.8100 | 18.1300 | 18.3500 | -12.285% | 57 | 1,341 | -99.128% |
| 2026-02-09 | 20.0000 | 20.9200 | 19.8000 | 20.9200 | +9.701% | 8 | 1,315 | -99.235% |
| 2026-02-06 | 19.5500 | 20.0000 | 18.9000 | 19.0700 | +11.651% | 1,050 | 1,315 | -99.161% |
| 2026-02-05 | 16.9700 | 17.0800 | 16.9500 | 17.0800 | -12.410% | 6 | 972 | -99.063% |
| 2026-02-04 | 19.8300 | 20.1000 | 19.3700 | 19.5000 | -9.471% | 410 | 972 | -99.179% |
| 2026-02-03 | 21.5000 | 21.5500 | 21.3500 | 21.5400 | +43.600% | 232 | 972 | -99.257% |
| 2026-02-02 | 16.1000 | 16.2500 | 15.0000 | 15.0000 | -33.036% | 16 | 1,053 | -98.933% |
| 2026-01-30 | 30.0000 | 30.0000 | 19.0000 | 22.4000 | -39.946% | 930 | 1,048 | -99.286% |
| 2026-01-29 | 41.7000 | 41.7000 | 26.3300 | 37.3000 | +18.413% | 503 | 441 | -99.571% |
| 2026-01-28 | 25.2500 | 31.5000 | 25.2500 | 31.5000 | +54.110% | 149 | 740 | -99.492% |
| 2026-01-27 | 18.3500 | 20.4400 | 17.8200 | 20.4400 | +12.184% | 349 | 652 | -99.217% |
| 2026-01-26 | 18.7700 | 20.5000 | 18.2200 | 18.2200 | +19.868% | 80 | 605 | -99.122% |
| 2026-01-23 | 15.1800 | 15.2000 | 14.8700 | 15.2000 | +11.355% | 4 | 594 | -98.947% |
| 2026-01-22 | 12.0700 | 13.6500 | 12.0700 | 13.6500 | +20.264% | 14 | 592 | -98.828% |
| 2026-01-21 | 13.2800 | 13.2800 | 11.3500 | 11.3500 | +8.095% | 10 | 578 | -98.590% |
| 2026-01-20 | 10.0500 | 10.5000 | 9.9400 | 10.5000 | +32.075% | 104 | 573 | -98.476% |
| 2026-01-16 | 7.8500 | 7.9500 | 7.8500 | 7.9500 | -7.666% | 395 | 85 | -97.987% |
| 2026-01-14 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +5.774% | 1 | 85 | -98.142% |
| 2026-01-13 | 8.9100 | 8.9100 | 8.1400 | 8.1400 | +14.648% | 7 | 84 | -98.034% |
| 2026-01-09 | 7.0300 | 7.1000 | 7.0300 | 7.1000 | +5.185% | 3 | 77 | -97.746% |
| 2026-01-08 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | -2.597% | 8 | 75 | -97.630% |
| 2026-01-05 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +24.417% | 1 | 79 | -97.691% |
| 2026-01-02 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -0.179% | 3 | 79 | -97.127% |
| 2025-12-31 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -6.218% | 1 | 78 | -97.133% |
| 2025-12-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +5.872% | 24 | 78 | -97.311% |
| 2025-12-17 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +1.996% | 14 | 88 | -97.153% |
| 2025-12-16 | 5.5200 | 5.5200 | 5.5100 | 5.5100 | +15.756% | 10 | 78 | -97.096% |
| 2025-12-05 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +0.634% | 12 | 72 | -96.639% |
| 2025-10-28 | 4.3800 | 4.7300 | 3.1000 | 4.7300 | -18.729% | 20 | 70 | -96.617% |
| 2025-10-24 | 5.3800 | 5.8200 | 5.3800 | 5.8200 | 0.000% | 60 | 60 | -97.251% |