GLD270115C00585000
GLD Jan 15 2027 585.00 Call
optionOPRA
EODOct 30, 2026
0.13USD-7.143%(-0.01)7Vol1,327OI
GLD270115C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0200 | 0.2600 | 0.0200 | 0.1300 | -7.143% | 7 | 1,321 | 0.000% |
| 2026-10-28 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 1,328 | -7.143% |
| 2026-10-27 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -31.579% | 5 | 1,328 | 0.000% |
| 2026-10-26 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 1 | 1,327 | -31.579% |
| 2026-10-23 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 10 | 1,325 | -13.333% |
| 2026-10-22 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | -5.882% | 9 | 1,323 | -18.750% |
| 2026-10-20 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -29.167% | 2 | 1,323 | -23.529% |
| 2026-10-14 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 1 | 1,324 | -45.833% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 4 | 1,324 | -55.172% |
| 2026-10-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 1,323 | -62.857% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 1 | 1,322 | -66.667% |
| 2026-10-02 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -28.000% | 2 | 1,321 | -63.889% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -49.495% | 3 | 1,319 | -74.000% |
| 2026-09-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -17.500% | 1 | 1,319 | -86.869% |
| 2026-09-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -30.636% | 3 | 1,316 | -89.167% |
| 2026-09-03 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +28.148% | 1 | 1,316 | -92.486% |
| 2026-09-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +13.445% | 1 | 1,315 | -90.370% |
| 2026-09-01 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -16.783% | 2 | 1,314 | -89.076% |
| 2026-08-31 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -37.826% | 1 | 1,313 | -90.909% |
| 2026-08-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -9.804% | 1 | 1,312 | -94.348% |
| 2026-08-21 | 2.2000 | 2.5500 | 2.2000 | 2.5500 | +27.500% | 13 | 1,325 | -94.902% |
| 2026-08-20 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | +5.263% | 5 | 1,325 | -93.500% |
| 2026-08-19 | 1.7900 | 1.9000 | 1.7900 | 1.9000 | +46.154% | 4 | 1,325 | -93.158% |
| 2026-08-18 | 1.4900 | 1.4900 | 1.3000 | 1.3000 | -18.750% | 12 | 1,315 | -90.000% |
| 2026-08-17 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | +14.286% | 22 | 1,317 | -91.875% |
| 2026-08-14 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | -0.709% | 27 | 1,312 | -90.714% |
| 2026-08-13 | 1.6000 | 1.6000 | 1.4000 | 1.4100 | -26.943% | 9 | 1,305 | -90.780% |
| 2026-08-12 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | -0.515% | 11 | 1,296 | -93.264% |
| 2026-08-11 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +14.118% | 25 | 1,271 | -93.299% |
| 2026-08-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +71.717% | 2 | 1,272 | -92.353% |
| 2026-07-31 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -15.385% | 1 | 1,271 | -86.869% |
| 2026-07-23 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | -6.400% | 2 | 1,271 | -88.889% |
| 2026-07-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 1 | 1,271 | -89.600% |
| 2026-07-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -15.441% | 1 | 1,272 | -88.696% |
| 2026-07-16 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 1,271 | -90.441% |
| 2026-07-08 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | -15.152% | 35 | 1,239 | -90.714% |
| 2026-07-07 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | +6.452% | 4 | 1,239 | -92.121% |
| 2026-07-02 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +6.164% | 2 | 1,237 | -91.613% |
| 2026-07-01 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +0.690% | 1 | 1,236 | -91.096% |
| 2026-06-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -14.706% | 1 | 1,236 | -91.034% |
| 2026-06-26 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | -2.857% | 2 | 1,236 | -92.353% |
| 2026-06-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 1,236 | -92.571% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 1 | 1,236 | -92.778% |
| 2026-06-18 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | -13.043% | 4 | 1,236 | -93.500% |
| 2026-06-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 1 | 1,236 | -94.348% |
| 2026-06-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.010% | 1 | 1,235 | -93.500% |
| 2026-06-10 | 2.1700 | 2.1700 | 1.9800 | 1.9800 | -16.807% | 8 | 1,228 | -93.434% |
| 2026-06-09 | 2.4000 | 2.4000 | 2.3400 | 2.3800 | -10.189% | 5 | 1,223 | -94.538% |
| 2026-06-05 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | -24.716% | 6 | 1,225 | -95.094% |
| 2026-06-02 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +2.029% | 1 | 1,226 | -96.307% |
| 2026-05-28 | 3.0000 | 3.4500 | 3.0000 | 3.4500 | +5.183% | 3 | 1,225 | -96.232% |
| 2026-05-27 | 2.9500 | 3.2800 | 2.9500 | 3.2800 | -3.529% | 2 | 1,223 | -96.037% |
| 2026-05-22 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | -8.108% | 5 | 1,224 | -96.176% |
| 2026-05-21 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +5.714% | 4 | 1,224 | -96.486% |
| 2026-05-20 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | -9.091% | 2 | 1,224 | -96.286% |
| 2026-05-19 | 3.9000 | 3.9000 | 3.8000 | 3.8500 | -11.899% | 4 | 1,222 | -96.623% |
| 2026-05-15 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | -22.242% | 4 | 1,222 | -97.025% |
| 2026-05-12 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -4.746% | 2 | 1,222 | -97.687% |
| 2026-05-07 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +21.649% | 2 | 1,222 | -97.797% |
| 2026-05-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +7.778% | 1 | 1,222 | -97.320% |
| 2026-04-29 | 4.3600 | 4.5000 | 4.2500 | 4.5000 | -5.263% | 3 | 1,221 | -97.111% |
| 2026-04-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -11.215% | 1 | 1,221 | -97.263% |
| 2026-04-27 | 5.6500 | 5.6800 | 5.3500 | 5.3500 | -26.105% | 3 | 1,220 | -97.570% |
| 2026-04-22 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -2.949% | 79 | 1,219 | -98.204% |
| 2026-04-21 | 7.7500 | 7.7500 | 7.4400 | 7.4600 | -19.785% | 3 | 1,139 | -98.257% |
| 2026-04-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 1 | 1,139 | -98.602% |
| 2026-04-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -12.264% | 1 | 1,138 | -98.602% |
| 2026-04-14 | 9.2100 | 10.7500 | 9.0200 | 10.6000 | +27.865% | 21 | 1,139 | -98.774% |
| 2026-04-13 | 8.9000 | 8.9000 | 8.2900 | 8.2900 | -11.620% | 22 | 1,132 | -98.432% |
| 2026-04-10 | 9.2400 | 9.6700 | 9.1900 | 9.3800 | -10.239% | 151 | 1,132 | -98.614% |
| 2026-04-09 | 10.0000 | 10.4500 | 10.0000 | 10.4500 | -3.061% | 10 | 1,047 | -98.756% |
| 2026-04-07 | 10.7700 | 10.7800 | 10.7700 | 10.7800 | -1.553% | 2 | 1,047 | -98.794% |
| 2026-04-06 | 11.9000 | 11.9000 | 10.9500 | 10.9500 | -1.970% | 10 | 1,047 | -98.813% |
| 2026-04-02 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +11.700% | 24 | 1,013 | -98.836% |
| 2026-03-27 | 9.1500 | 10.0000 | 9.1500 | 10.0000 | +12.994% | 13 | 1,013 | -98.700% |
| 2026-03-26 | 9.0600 | 9.0600 | 8.8000 | 8.8500 | +1.375% | 43 | 1,012 | -98.531% |
| 2026-03-24 | 9.0300 | 9.0300 | 8.7300 | 8.7300 | +2.225% | 2 | 975 | -98.511% |
| 2026-03-20 | 9.4000 | 9.4000 | 7.8900 | 8.5400 | -10.105% | 11 | 975 | -98.478% |
| 2026-03-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -25.432% | 1 | 977 | -98.632% |
| 2026-03-18 | 12.5700 | 13.0100 | 12.3000 | 12.7400 | -15.461% | 461 | 977 | -98.980% |
| 2026-03-17 | 15.0500 | 15.0700 | 15.0500 | 15.0700 | -3.706% | 2 | 872 | -99.137% |
| 2026-03-16 | 15.4800 | 16.0000 | 15.4800 | 15.6500 | -9.485% | 16 | 872 | -99.169% |
| 2026-03-13 | 17.0700 | 17.2900 | 17.0700 | 17.2900 | -7.292% | 4 | 879 | -99.248% |
| 2026-03-12 | 18.8000 | 18.8000 | 18.5000 | 18.6500 | -4.798% | 16 | 879 | -99.303% |
| 2026-03-11 | 19.7000 | 19.7000 | 19.5900 | 19.5900 | -6.936% | 6 | 916 | -99.336% |
| 2026-03-10 | 20.9400 | 21.0500 | 20.9400 | 21.0500 | +1.691% | 2 | 916 | -99.382% |
| 2026-03-09 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -1.240% | 50 | 915 | -99.372% |
| 2026-03-06 | 21.2500 | 21.5900 | 20.8100 | 20.9600 | +0.528% | 1,616 | 915 | -99.380% |
| 2026-03-05 | 19.3000 | 20.8500 | 19.0900 | 20.8500 | -1.836% | 6 | 1,888 | -99.376% |
| 2026-03-03 | 19.4500 | 21.2800 | 19.4500 | 21.2400 | -18.776% | 6 | 1,888 | -99.388% |
| 2026-03-02 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +18.648% | 1 | 1,888 | -99.503% |
| 2026-02-25 | 23.5900 | 23.7700 | 22.0400 | 22.0400 | -8.434% | 5 | 1,887 | -99.410% |
| 2026-02-24 | 24.0900 | 24.0900 | 24.0700 | 24.0700 | -1.150% | 2 | 1,887 | -99.460% |
| 2026-02-23 | 24.4500 | 24.5200 | 24.2600 | 24.3500 | +14.158% | 332 | 1,886 | -99.466% |
| 2026-02-20 | 19.0600 | 21.3300 | 18.9000 | 21.3300 | +18.434% | 6 | 1,736 | -99.391% |
| 2026-02-18 | 16.8500 | 18.0100 | 16.8300 | 18.0100 | +23.865% | 30 | 1,736 | -99.278% |
| 2026-02-17 | 14.7600 | 14.7700 | 14.1100 | 14.5400 | -11.879% | 8 | 1,725 | -99.106% |
| 2026-02-13 | 15.9800 | 16.5000 | 15.9700 | 16.5000 | +7.282% | 3 | 1,726 | -99.212% |
| 2026-02-12 | 17.2500 | 17.4000 | 15.0000 | 15.3800 | -15.495% | 115 | 1,726 | -99.155% |
| 2026-02-11 | 18.8500 | 18.8500 | 18.2000 | 18.2000 | +5.999% | 3 | 1,644 | -99.286% |
| 2026-02-10 | 18.2500 | 18.2500 | 16.7400 | 17.1700 | -15.377% | 338 | 1,645 | -99.243% |
| 2026-02-09 | 19.0500 | 20.7000 | 19.0500 | 20.2900 | +15.415% | 217 | 1,476 | -99.359% |
| 2026-02-06 | 18.4900 | 18.6600 | 17.2000 | 17.5800 | +4.955% | 1,043 | 1,371 | -99.261% |
| 2026-02-05 | 16.8200 | 16.8200 | 16.7500 | 16.7500 | -11.093% | 2 | 859 | -99.224% |
| 2026-02-04 | 18.2700 | 18.9600 | 18.1900 | 18.8400 | +31.933% | 494 | 858 | -99.310% |
| 2026-02-02 | 16.0000 | 16.0000 | 14.2800 | 14.2800 | -32.322% | 23 | 576 | -99.090% |
| 2026-01-30 | 21.5500 | 21.5500 | 21.1000 | 21.1000 | -27.491% | 5 | 576 | -99.384% |
| 2026-01-29 | 37.3500 | 37.3500 | 24.9600 | 29.1000 | -0.069% | 15 | 576 | -99.553% |
| 2026-01-28 | 22.3000 | 29.1200 | 22.3000 | 29.1200 | +47.071% | 591 | 584 | -99.554% |
| 2026-01-27 | 17.0600 | 19.8000 | 16.8000 | 19.8000 | +16.471% | 4 | 70 | -99.343% |
| 2026-01-26 | 18.1400 | 18.1400 | 17.0000 | 17.0000 | +21.429% | 4 | 71 | -99.235% |
| 2026-01-23 | 13.0100 | 14.1300 | 13.0100 | 14.0000 | +18.143% | 16 | 71 | -99.071% |
| 2026-01-22 | 10.9800 | 11.9000 | 10.9400 | 11.8500 | +13.942% | 15 | 74 | -98.903% |
| 2026-01-21 | 11.8900 | 11.8900 | 10.4000 | 10.4000 | +7.772% | 8 | 67 | -98.750% |
| 2026-01-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +34.965% | 2 | 60 | -98.653% |
| 2026-01-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.117% | 5 | 54 | -98.182% |
| 2026-01-13 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +6.187% | 2 | 54 | -98.238% |
| 2026-01-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 2 | 54 | -98.129% |
| 2026-01-07 | 6.6100 | 6.7500 | 6.6100 | 6.7500 | +26.168% | 6 | 54 | -98.074% |
| 2025-12-29 | 5.3300 | 5.3500 | 5.3300 | 5.3500 | -13.710% | 20 | 52 | -97.570% |
| 2025-12-23 | 6.2400 | 6.2400 | 6.2000 | 6.2000 | +0.813% | 40 | 42 | -97.903% |
| 2025-12-22 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | 0.000% | 2 | 2 | -97.886% |