GLD270115C00580000
GLD Jan 15 2027 580.00 Call
optionOPRA
EODNov 3, 2026
0.13USD+8.333%(+0.01)123Vol1,073OI
GLD270115C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 123 | 1,061 | 0.000% |
| 2026-10-30 | 0.0800 | 0.1200 | 0.0800 | 0.1200 | -14.286% | 2 | 1,063 | +8.333% |
| 2026-10-29 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +7.692% | 11 | 1,064 | -7.143% |
| 2026-10-27 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -23.529% | 2 | 1,065 | 0.000% |
| 2026-10-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 1,065 | -23.529% |
| 2026-10-21 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 1,064 | -38.095% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -29.730% | 5 | 1,065 | -50.000% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -2.632% | 13 | 1,056 | -64.865% |
| 2026-10-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -35.593% | 1 | 1,057 | -65.789% |
| 2026-09-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -41.584% | 1 | 1,057 | -77.966% |
| 2026-09-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -24.060% | 2 | 1,057 | -87.129% |
| 2026-09-11 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -10.135% | 1 | 1,058 | -90.226% |
| 2026-09-08 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -12.941% | 3 | 1,057 | -91.216% |
| 2026-09-03 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | +38.211% | 6 | 1,057 | -92.353% |
| 2026-09-01 | 1.2300 | 1.3000 | 1.2300 | 1.2300 | -51.190% | 170 | 980 | -89.431% |
| 2026-08-27 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | +2.857% | 2 | 980 | -94.841% |
| 2026-08-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -15.808% | 1 | 980 | -94.694% |
| 2026-08-25 | 2.8200 | 2.9100 | 2.8100 | 2.9100 | -7.619% | 23 | 960 | -95.533% |
| 2026-08-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +15.809% | 8 | 968 | -95.873% |
| 2026-08-21 | 2.4000 | 2.7400 | 2.4000 | 2.7200 | +33.990% | 7 | 978 | -95.221% |
| 2026-08-20 | 1.8600 | 2.0700 | 1.7700 | 2.0300 | +6.842% | 232 | 977 | -93.596% |
| 2026-08-19 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | +32.867% | 2 | 978 | -93.158% |
| 2026-08-18 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | -3.378% | 4 | 974 | -90.909% |
| 2026-08-14 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | -6.329% | 4 | 974 | -91.216% |
| 2026-08-13 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -14.595% | 3 | 976 | -91.772% |
| 2026-08-12 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | -15.909% | 11 | 976 | -92.973% |
| 2026-08-10 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | +57.143% | 7 | 971 | -94.091% |
| 2026-08-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -8.497% | 1 | 972 | -90.714% |
| 2026-08-05 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | +26.446% | 50 | 1,022 | -91.503% |
| 2026-08-03 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +15.238% | 5 | 1,017 | -89.256% |
| 2026-07-30 | 1.0300 | 1.1000 | 1.0300 | 1.0500 | -11.765% | 39 | 986 | -87.619% |
| 2026-07-27 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -4.032% | 4 | 982 | -89.076% |
| 2026-07-24 | 1.1600 | 1.2400 | 1.1600 | 1.2400 | +5.983% | 3 | 982 | -89.516% |
| 2026-07-20 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | -15.217% | 17 | 983 | -88.889% |
| 2026-07-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -11.538% | 2 | 983 | -90.580% |
| 2026-07-13 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +11.429% | 1 | 983 | -91.667% |
| 2026-07-09 | 1.4300 | 1.5300 | 1.4000 | 1.4000 | -1.408% | 9 | 976 | -90.714% |
| 2026-07-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -16.959% | 2 | 975 | -90.845% |
| 2026-07-07 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | +8.917% | 2 | 975 | -92.398% |
| 2026-07-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 1 | 975 | -91.720% |
| 2026-07-01 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | -4.848% | 2 | 974 | -91.720% |
| 2026-06-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 1 | 974 | -92.121% |
| 2026-06-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.609% | 1 | 975 | -92.353% |
| 2026-06-23 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -27.559% | 4 | 979 | -92.935% |
| 2026-06-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +14.414% | 1 | 979 | -94.882% |
| 2026-06-11 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +2.778% | 2 | 981 | -94.144% |
| 2026-06-10 | 2.1700 | 2.2000 | 2.1600 | 2.1600 | -8.085% | 4 | 980 | -93.981% |
| 2026-06-09 | 2.4200 | 2.4500 | 2.3500 | 2.3500 | -26.563% | 3 | 980 | -94.468% |
| 2026-06-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.348% | 1 | 979 | -95.938% |
| 2026-06-04 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.282% | 1 | 978 | -96.317% |
| 2026-05-26 | 3.4000 | 3.5400 | 3.3900 | 3.5400 | -0.282% | 11 | 980 | -96.328% |
| 2026-05-22 | 3.5500 | 3.6500 | 3.5500 | 3.5500 | -4.826% | 3 | 982 | -96.338% |
| 2026-05-21 | 3.7500 | 3.7500 | 3.6500 | 3.7300 | +0.811% | 6 | 983 | -96.515% |
| 2026-05-20 | 3.7900 | 3.8700 | 3.7000 | 3.7000 | -12.941% | 6 | 983 | -96.486% |
| 2026-05-19 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | -7.407% | 2 | 983 | -96.941% |
| 2026-05-15 | 4.6700 | 4.8400 | 4.5900 | 4.5900 | -25.366% | 4 | 983 | -97.168% |
| 2026-05-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +9.043% | 1 | 982 | -97.886% |
| 2026-05-12 | 5.9000 | 5.9500 | 5.6400 | 5.6400 | -13.231% | 8 | 982 | -97.695% |
| 2026-05-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 1 | 983 | -98.000% |
| 2026-05-07 | 6.5200 | 6.5200 | 6.1500 | 6.2000 | +20.858% | 31 | 983 | -97.903% |
| 2026-05-05 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -1.536% | 1 | 984 | -97.466% |
| 2026-04-30 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +5.253% | 1 | 985 | -97.505% |
| 2026-04-29 | 4.5700 | 4.9500 | 4.5700 | 4.9500 | 0.000% | 5 | 985 | -97.374% |
| 2026-04-28 | 4.8700 | 4.9500 | 4.8700 | 4.9500 | -34.350% | 11 | 984 | -97.374% |
| 2026-04-22 | 7.4500 | 7.5400 | 7.4500 | 7.5400 | -4.918% | 127 | 984 | -98.276% |
| 2026-04-21 | 8.2600 | 8.2600 | 7.8800 | 7.9300 | -16.963% | 9 | 962 | -98.361% |
| 2026-04-20 | 9.4800 | 9.5500 | 9.4800 | 9.5500 | -14.808% | 6 | 962 | -98.639% |
| 2026-04-14 | 10.1000 | 11.3100 | 9.9900 | 11.2100 | +15.686% | 232 | 961 | -98.840% |
| 2026-04-10 | 9.8300 | 9.8300 | 9.6900 | 9.6900 | -9.692% | 2 | 964 | -98.658% |
| 2026-04-09 | 11.0000 | 11.0000 | 10.7300 | 10.7300 | -11.028% | 3 | 964 | -98.788% |
| 2026-04-08 | 11.9200 | 12.2000 | 11.9200 | 12.0600 | +9.836% | 13 | 961 | -98.922% |
| 2026-04-07 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -8.117% | 11 | 963 | -98.816% |
| 2026-04-02 | 11.8500 | 11.9500 | 11.8500 | 11.9500 | +3.017% | 2 | 974 | -98.912% |
| 2026-03-31 | 11.5000 | 11.6000 | 11.4500 | 11.6000 | +6.912% | 9 | 974 | -98.879% |
| 2026-03-30 | 11.9000 | 11.9000 | 10.3500 | 10.8500 | -0.641% | 25 | 973 | -98.802% |
| 2026-03-27 | 9.5500 | 10.9200 | 9.5500 | 10.9200 | +21.333% | 18 | 957 | -98.810% |
| 2026-03-26 | 9.7000 | 9.8100 | 9.0000 | 9.0000 | -14.286% | 12 | 955 | -98.556% |
| 2026-03-25 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | +14.880% | 5 | 959 | -98.762% |
| 2026-03-24 | 9.2000 | 9.2000 | 9.1400 | 9.1400 | -0.109% | 4 | 964 | -98.578% |
| 2026-03-23 | 8.9000 | 10.2500 | 8.9000 | 9.1500 | +2.809% | 26 | 962 | -98.579% |
| 2026-03-20 | 9.9000 | 9.9000 | 8.9000 | 8.9000 | -8.247% | 10 | 977 | -98.539% |
| 2026-03-19 | 9.0000 | 10.1700 | 9.0000 | 9.7000 | -21.138% | 25 | 967 | -98.660% |
| 2026-03-18 | 13.0000 | 14.5000 | 12.3000 | 12.3000 | -23.269% | 42 | 956 | -98.943% |
| 2026-03-17 | 16.0400 | 16.0400 | 16.0300 | 16.0300 | -3.025% | 2 | 929 | -99.189% |
| 2026-03-16 | 17.4500 | 17.4500 | 16.5300 | 16.5300 | -5.218% | 21 | 929 | -99.214% |
| 2026-03-13 | 17.5500 | 17.8600 | 17.1800 | 17.4400 | -9.731% | 311 | 910 | -99.255% |
| 2026-03-12 | 19.3200 | 19.3300 | 19.3200 | 19.3200 | -9.508% | 5 | 947 | -99.327% |
| 2026-03-10 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +4.146% | 1 | 1,021 | -99.391% |
| 2026-03-09 | 21.0900 | 21.0900 | 20.5000 | 20.5000 | -8.072% | 5 | 1,022 | -99.366% |
| 2026-03-06 | 22.2800 | 22.3500 | 21.6600 | 22.3000 | +9.906% | 1,483 | 1,021 | -99.417% |
| 2026-03-05 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -8.809% | 10 | 1,831 | -99.359% |
| 2026-03-04 | 23.1000 | 23.1000 | 22.2100 | 22.2500 | -0.269% | 6 | 1,831 | -99.416% |
| 2026-03-03 | 21.3300 | 22.5000 | 19.5500 | 22.3100 | -19.284% | 14 | 1,828 | -99.417% |
| 2026-03-02 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | +14.594% | 1 | 1,825 | -99.530% |
| 2026-02-27 | 24.0500 | 24.1200 | 24.0500 | 24.1200 | +6.584% | 4 | 1,825 | -99.461% |
| 2026-02-26 | 22.4700 | 22.6800 | 22.4700 | 22.6300 | -9.335% | 5 | 1,825 | -99.426% |
| 2026-02-25 | 24.9400 | 24.9600 | 24.8100 | 24.9600 | +7.679% | 3 | 1,823 | -99.479% |
| 2026-02-24 | 22.9500 | 23.1800 | 22.9500 | 23.1800 | -10.329% | 15 | 1,823 | -99.439% |
| 2026-02-23 | 22.7500 | 26.1500 | 22.7500 | 25.8500 | +17.500% | 562 | 1,823 | -99.497% |
| 2026-02-20 | 20.0900 | 22.0000 | 18.3000 | 22.0000 | +16.464% | 54 | 1,770 | -99.409% |
| 2026-02-19 | 19.6000 | 19.6000 | 18.8900 | 18.8900 | +4.249% | 3 | 1,761 | -99.312% |
| 2026-02-18 | 17.6000 | 18.8000 | 17.6000 | 18.1200 | +21.611% | 72 | 1,759 | -99.283% |
| 2026-02-17 | 15.3000 | 15.3000 | 14.8600 | 14.9000 | -2.295% | 6 | 1,725 | -99.128% |
| 2026-02-13 | 16.8000 | 16.9500 | 15.2500 | 15.2500 | -2.742% | 6 | 1,724 | -99.148% |
| 2026-02-12 | 17.8800 | 18.0300 | 14.0300 | 15.6800 | -20.204% | 12 | 1,724 | -99.171% |
| 2026-02-11 | 18.3900 | 19.6500 | 18.3900 | 19.6500 | +7.789% | 7 | 1,721 | -99.338% |
| 2026-02-10 | 18.4100 | 18.4100 | 17.4500 | 18.2300 | -3.032% | 630 | 1,719 | -99.287% |
| 2026-02-09 | 19.4500 | 20.4500 | 18.8000 | 18.8000 | +3.240% | 19 | 1,523 | -99.309% |
| 2026-02-06 | 18.8500 | 18.9700 | 18.1400 | 18.2100 | +10.364% | 806 | 1,522 | -99.286% |
| 2026-02-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -15.988% | 5 | 1,120 | -99.212% |
| 2026-02-04 | 23.1800 | 23.1800 | 18.2500 | 19.6400 | -2.772% | 946 | 1,120 | -99.338% |
| 2026-02-03 | 20.1000 | 22.5500 | 20.1000 | 20.2000 | +40.963% | 22 | 655 | -99.356% |
| 2026-02-02 | 16.6200 | 16.6200 | 14.3300 | 14.3300 | -35.970% | 27 | 658 | -99.093% |
| 2026-01-30 | 21.7100 | 23.8000 | 18.1700 | 22.3800 | -34.619% | 21 | 658 | -99.419% |
| 2026-01-29 | 38.5700 | 40.4000 | 24.2900 | 34.2300 | +12.599% | 41 | 658 | -99.620% |
| 2026-01-28 | 23.0000 | 30.4400 | 23.0000 | 30.4000 | +49.754% | 561 | 657 | -99.572% |
| 2026-01-27 | 17.2900 | 20.3300 | 17.2900 | 20.3000 | +5.619% | 51 | 279 | -99.360% |
| 2026-01-26 | 18.7800 | 19.2700 | 18.7000 | 19.2200 | +32.918% | 225 | 268 | -99.324% |
| 2026-01-23 | 13.3500 | 14.4600 | 13.3500 | 14.4600 | +19.504% | 31 | 374 | -99.101% |
| 2026-01-22 | 12.1500 | 12.1500 | 12.1000 | 12.1000 | +0.666% | 25 | 380 | -98.926% |
| 2026-01-21 | 12.3400 | 12.4500 | 11.3000 | 12.0200 | +19.128% | 55 | 370 | -98.918% |
| 2026-01-20 | 10.2600 | 11.1500 | 8.8000 | 10.0900 | +18.706% | 97 | 377 | -98.712% |
| 2026-01-14 | 7.9000 | 8.5000 | 7.9000 | 8.5000 | +6.918% | 5 | 423 | -98.471% |
| 2026-01-13 | 8.1000 | 8.1000 | 7.9500 | 7.9500 | -5.917% | 71 | 423 | -98.365% |
| 2026-01-12 | 8.0500 | 8.4500 | 8.0500 | 8.4500 | +52.252% | 226 | 492 | -98.462% |
| 2026-01-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.035% | 10 | 268 | -97.658% |
| 2025-12-30 | 5.8300 | 5.9700 | 5.8300 | 5.9700 | +7.957% | 60 | 258 | -97.822% |
| 2025-12-29 | 5.6900 | 5.7000 | 5.5000 | 5.5300 | -30.440% | 10 | 206 | -97.649% |
| 2025-12-26 | 7.2500 | 7.9500 | 7.2500 | 7.9500 | +16.912% | 6 | 204 | -98.365% |
| 2025-12-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 199 | -98.088% |
| 2025-12-23 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +26.866% | 72 | 199 | -98.088% |
| 2025-12-18 | 5.8000 | 5.8000 | 5.3600 | 5.3600 | -4.965% | 131 | 176 | -97.575% |
| 2025-12-12 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +13.481% | 1 | 250 | -97.695% |
| 2025-12-11 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +0.404% | 2 | 250 | -97.384% |
| 2025-12-03 | 4.8500 | 4.9500 | 4.7100 | 4.9500 | -5.714% | 180 | 250 | -97.374% |
| 2025-12-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +25.000% | 1 | 71 | -97.524% |
| 2025-11-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -33.649% | 1 | 70 | -96.905% |
| 2025-11-12 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +107.541% | 1 | 69 | -97.946% |
| 2025-11-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -55.147% | 1 | 68 | -95.738% |
| 2025-10-24 | 5.5300 | 6.8000 | 5.5300 | 6.8000 | +34.653% | 51 | 67 | -98.088% |
| 2025-10-22 | 5.0900 | 5.3500 | 4.7500 | 5.0500 | -5.959% | 13 | 27 | -97.426% |
| 2025-10-21 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -18.389% | 1 | 32 | -97.579% |
| 2025-10-17 | 6.8700 | 6.8700 | 6.5800 | 6.5800 | -6.401% | 19 | 32 | -98.024% |
| 2025-10-16 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +46.458% | 2 | 13 | -98.151% |
| 2025-10-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 13 | -97.292% |
| 2025-10-13 | 4.2700 | 5.0000 | 4.2000 | 5.0000 | +63.934% | 11 | 13 | -97.400% |
| 2025-10-10 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.029% | 1 | 2 | -95.738% |
| 2025-10-08 | 3.0700 | 3.3900 | 3.0700 | 3.3900 | 0.000% | 3 | 1 | -96.165% |