GLD270115C00590000
GLD Jan 15 2027 590.00 Call
optionOPRA
EODOct 27, 2026
0.13USD-7.143%(-0.01)4Vol2,054OI
GLD270115C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 4 | 2,054 | 0.000% |
| 2026-10-23 | 0.1600 | 0.1700 | 0.1300 | 0.1400 | -6.667% | 9 | 2,051 | -7.143% |
| 2026-10-22 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -31.818% | 18 | 2,052 | -13.333% |
| 2026-10-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 2,051 | -40.909% |
| 2026-10-14 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -34.286% | 52 | 2,051 | -43.478% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -37.500% | 1 | 2,051 | -62.857% |
| 2026-09-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -34.884% | 1 | 2,052 | -76.786% |
| 2026-09-18 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -21.818% | 3 | 2,052 | -84.884% |
| 2026-09-14 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | -24.138% | 12 | 2,052 | -88.182% |
| 2026-09-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +20.833% | 110 | 2,052 | -91.034% |
| 2026-09-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 1 | 2,052 | -89.167% |
| 2026-09-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -53.138% | 1 | 2,051 | -88.393% |
| 2026-08-27 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +8.636% | 1 | 2,051 | -94.561% |
| 2026-08-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.708% | 1 | 2,050 | -94.091% |
| 2026-08-24 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +20.085% | 1 | 2,050 | -95.374% |
| 2026-08-21 | 2.2100 | 2.3500 | 2.2100 | 2.3400 | +27.174% | 5 | 2,047 | -94.444% |
| 2026-08-20 | 1.6200 | 1.8400 | 1.6200 | 1.8400 | -0.541% | 7 | 2,045 | -92.935% |
| 2026-08-19 | 1.8400 | 1.8600 | 1.6000 | 1.8500 | +35.036% | 161 | 2,002 | -92.973% |
| 2026-08-14 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | -15.432% | 2 | 2,002 | -90.511% |
| 2026-08-07 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | +37.288% | 2 | 2,003 | -91.975% |
| 2026-08-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +28.261% | 1 | 2,003 | -88.983% |
| 2026-08-03 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -17.117% | 1 | 2,003 | -85.870% |
| 2026-07-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -0.893% | 6 | 2,009 | -88.288% |
| 2026-07-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 2 | 2,009 | -88.393% |
| 2026-07-16 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -5.600% | 5 | 2,006 | -88.983% |
| 2026-07-15 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -16.107% | 2 | 2,007 | -89.600% |
| 2026-07-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +19.200% | 2 | 2,007 | -91.275% |
| 2026-07-13 | 1.2400 | 1.3400 | 1.2400 | 1.2500 | -10.714% | 5 | 2,007 | -89.600% |
| 2026-07-10 | 1.8600 | 1.8600 | 1.4000 | 1.4000 | +27.273% | 3 | 2,007 | -90.714% |
| 2026-07-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -17.293% | 1 | 2,015 | -88.182% |
| 2026-07-08 | 1.6000 | 1.6100 | 1.3300 | 1.3300 | -9.524% | 19 | 2,017 | -90.226% |
| 2026-07-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.000% | 1 | 2,016 | -91.156% |
| 2026-07-02 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | -5.769% | 22 | 2,016 | -91.156% |
| 2026-06-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +0.645% | 1 | 2,016 | -91.667% |
| 2026-06-25 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -32.018% | 9 | 2,007 | -91.613% |
| 2026-06-17 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | +23.913% | 4 | 2,004 | -94.298% |
| 2026-06-11 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | -23.333% | 8 | 2,009 | -92.935% |
| 2026-06-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.615% | 1 | 2,009 | -94.583% |
| 2026-06-05 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -19.688% | 1 | 2,009 | -94.942% |
| 2026-06-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 2,009 | -95.938% |
| 2026-06-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.312% | 1 | 2,010 | -95.938% |
| 2026-05-27 | 2.5400 | 3.2100 | 2.5400 | 3.2100 | +0.312% | 50 | 1,980 | -95.950% |
| 2026-05-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 1 | 1,980 | -95.938% |
| 2026-05-21 | 3.2900 | 3.5500 | 3.2900 | 3.5500 | +4.412% | 2 | 1,979 | -96.338% |
| 2026-05-20 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | -12.821% | 2 | 1,978 | -96.176% |
| 2026-05-19 | 3.7700 | 3.9000 | 3.7700 | 3.9000 | -12.556% | 2 | 1,977 | -96.667% |
| 2026-05-18 | 4.1500 | 4.4600 | 4.1500 | 4.4600 | -21.617% | 3 | 1,977 | -97.085% |
| 2026-05-12 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -0.175% | 10 | 1,982 | -97.715% |
| 2026-05-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.556% | 40 | 1,982 | -97.719% |
| 2026-05-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +12.971% | 6 | 1,988 | -97.593% |
| 2026-05-05 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +11.163% | 1 | 1,988 | -97.280% |
| 2026-05-04 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -6.522% | 6 | 1,988 | -96.977% |
| 2026-04-28 | 4.4500 | 4.7500 | 4.4500 | 4.6000 | -33.333% | 6 | 1,988 | -97.174% |
| 2026-04-21 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -22.472% | 13 | 2,002 | -98.116% |
| 2026-04-20 | 8.9300 | 8.9300 | 8.9000 | 8.9000 | -7.676% | 3 | 2,002 | -98.539% |
| 2026-04-17 | 9.5700 | 9.6400 | 9.5700 | 9.6400 | +6.284% | 2 | 2,002 | -98.651% |
| 2026-04-16 | 9.0500 | 9.0700 | 8.8500 | 9.0700 | -6.010% | 7 | 2,003 | -98.567% |
| 2026-04-15 | 9.8000 | 9.8000 | 9.6500 | 9.6500 | -2.229% | 103 | 2,003 | -98.653% |
| 2026-04-14 | 10.0000 | 10.0000 | 9.8700 | 9.8700 | +19.059% | 2 | 2,082 | -98.683% |
| 2026-04-13 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -21.422% | 22 | 2,082 | -98.432% |
| 2026-04-07 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.869% | 2 | 2,080 | -98.768% |
| 2026-04-02 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +7.670% | 20 | 2,080 | -98.828% |
| 2026-03-31 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +12.323% | 1 | 2,080 | -98.738% |
| 2026-03-27 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +11.829% | 10 | 2,081 | -98.582% |
| 2026-03-26 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | -13.684% | 252 | 2,081 | -98.415% |
| 2026-03-25 | 9.8700 | 9.8700 | 9.5000 | 9.5000 | +14.183% | 103 | 2,029 | -98.632% |
| 2026-03-24 | 8.6800 | 8.6800 | 7.8500 | 8.3200 | -5.239% | 9 | 1,929 | -98.437% |
| 2026-03-23 | 8.3100 | 9.7500 | 8.1400 | 8.7800 | +4.648% | 10 | 1,921 | -98.519% |
| 2026-03-20 | 8.8200 | 8.8200 | 7.9300 | 8.3900 | -14.562% | 1,037 | 1,918 | -98.451% |
| 2026-03-19 | 8.4000 | 10.3000 | 8.4000 | 9.8200 | -20.743% | 4 | 1,350 | -98.676% |
| 2026-03-18 | 12.1000 | 12.4100 | 11.7600 | 12.3900 | -13.357% | 216 | 1,348 | -98.951% |
| 2026-03-17 | 13.0000 | 14.3500 | 13.0000 | 14.3000 | -3.444% | 3 | 1,345 | -99.091% |
| 2026-03-16 | 15.4700 | 15.5000 | 14.7200 | 14.8100 | -8.012% | 5 | 1,346 | -99.122% |
| 2026-03-13 | 16.0000 | 16.1000 | 16.0000 | 16.1000 | -5.294% | 34 | 1,345 | -99.193% |
| 2026-03-12 | 17.8400 | 17.8900 | 17.0000 | 17.0000 | -14.185% | 407 | 1,345 | -99.235% |
| 2026-03-10 | 21.1100 | 21.1100 | 19.8100 | 19.8100 | -4.068% | 12 | 1,532 | -99.344% |
| 2026-03-06 | 20.6100 | 20.6500 | 20.5600 | 20.6500 | +11.022% | 4 | 1,531 | -99.370% |
| 2026-03-05 | 18.6500 | 18.6500 | 18.6000 | 18.6000 | -9.002% | 4 | 1,531 | -99.301% |
| 2026-03-04 | 21.3200 | 21.3200 | 20.4400 | 20.4400 | -1.304% | 5 | 1,531 | -99.364% |
| 2026-03-03 | 18.9700 | 20.7700 | 18.9700 | 20.7100 | -15.435% | 8 | 1,530 | -99.372% |
| 2026-03-02 | 25.0700 | 25.0700 | 24.4900 | 24.4900 | +18.024% | 2 | 1,529 | -99.469% |
| 2026-02-26 | 21.0000 | 21.0000 | 20.7500 | 20.7500 | -8.791% | 3 | 1,529 | -99.373% |
| 2026-02-25 | 23.1600 | 23.1600 | 22.7500 | 22.7500 | -6.953% | 19 | 1,513 | -99.429% |
| 2026-02-23 | 22.9700 | 24.5500 | 22.9700 | 24.4500 | +21.400% | 180 | 1,513 | -99.468% |
| 2026-02-20 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | +12.829% | 2 | 1,384 | -99.355% |
| 2026-02-19 | 18.0000 | 18.0000 | 17.8500 | 17.8500 | +24.304% | 2 | 1,386 | -99.272% |
| 2026-02-17 | 14.3400 | 14.3600 | 13.8300 | 14.3600 | -15.030% | 51 | 1,385 | -99.095% |
| 2026-02-13 | 17.0000 | 17.0000 | 16.9000 | 16.9000 | -6.111% | 2 | 1,395 | -99.231% |
| 2026-02-11 | 17.4500 | 18.0000 | 17.3000 | 18.0000 | +9.422% | 230 | 1,395 | -99.278% |
| 2026-02-10 | 16.5500 | 16.5700 | 16.3300 | 16.4500 | -14.811% | 8 | 1,276 | -99.210% |
| 2026-02-09 | 18.1000 | 19.3100 | 18.1000 | 19.3100 | +12.726% | 4 | 1,274 | -99.327% |
| 2026-02-06 | 17.4800 | 17.7600 | 16.8500 | 17.1300 | +4.835% | 937 | 1,273 | -99.241% |
| 2026-02-05 | 15.2700 | 16.3700 | 14.5600 | 16.3400 | -5.495% | 57 | 807 | -99.204% |
| 2026-02-04 | 19.5400 | 19.6100 | 17.0000 | 17.2900 | -12.677% | 594 | 851 | -99.248% |
| 2026-02-03 | 18.9500 | 21.5500 | 18.6300 | 19.8000 | +39.437% | 16 | 494 | -99.343% |
| 2026-02-02 | 16.1500 | 16.1500 | 13.7000 | 14.2000 | -32.122% | 48 | 492 | -99.085% |
| 2026-01-30 | 23.7500 | 24.1500 | 17.5000 | 20.9200 | -26.078% | 38 | 502 | -99.379% |
| 2026-01-29 | 34.1500 | 34.1500 | 22.8500 | 28.3000 | +14.807% | 74 | 488 | -99.541% |
| 2026-01-28 | 21.8300 | 24.6500 | 21.8300 | 24.6500 | +28.385% | 84 | 451 | -99.473% |
| 2026-01-27 | 15.8600 | 19.2000 | 15.8600 | 19.2000 | +17.431% | 7 | 485 | -99.323% |
| 2026-01-26 | 16.7500 | 18.0000 | 16.0000 | 16.3500 | +36.250% | 393 | 488 | -99.205% |
| 2026-01-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.868% | 2 | 195 | -98.917% |
| 2026-01-22 | 10.9500 | 11.7800 | 10.9500 | 11.7800 | +5.556% | 9 | 197 | -98.896% |
| 2026-01-21 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +25.393% | 50 | 189 | -98.835% |
| 2026-01-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +42.400% | 2 | 139 | -98.539% |
| 2026-01-09 | 6.2200 | 6.2500 | 6.2200 | 6.2500 | +0.806% | 13 | 137 | -97.920% |
| 2026-01-08 | 6.0500 | 6.2000 | 6.0500 | 6.2000 | +12.727% | 2 | 124 | -97.903% |
| 2025-12-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.004% | 35 | 125 | -97.636% |
| 2025-12-29 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -17.760% | 1 | 90 | -97.471% |
| 2025-12-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.932% | 1 | 91 | -97.920% |
| 2025-12-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +19.192% | 1 | 92 | -97.797% |
| 2025-12-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.624% | 1 | 93 | -97.374% |
| 2025-12-12 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +15.333% | 1 | 94 | -97.495% |
| 2025-12-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 1 | 93 | -97.111% |
| 2025-11-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 1 | 94 | -96.941% |
| 2025-11-18 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | -6.667% | 3 | 93 | -96.905% |
| 2025-11-14 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -21.466% | 2 | 96 | -97.111% |
| 2025-11-12 | 5.0000 | 5.7300 | 5.0000 | 5.7300 | +28.764% | 17 | 94 | -97.731% |
| 2025-11-10 | 4.4300 | 4.5000 | 4.2000 | 4.4500 | +27.143% | 26 | 104 | -97.079% |
| 2025-11-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 10 | 123 | -96.286% |
| 2025-10-31 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -3.797% | 2 | 113 | -96.579% |
| 2025-10-29 | 4.0000 | 4.4000 | 3.9500 | 3.9500 | +2.597% | 21 | 111 | -96.709% |
| 2025-10-28 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | -12.500% | 11 | 112 | -96.623% |
| 2025-10-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 1 | 100 | -97.045% |
| 2025-10-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 60 | 100 | -97.400% |
| 2025-10-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 100 | -97.174% |
| 2025-10-21 | 5.9400 | 5.9400 | 5.0000 | 5.0000 | -27.536% | 5 | 101 | -97.400% |
| 2025-10-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +20.419% | 10 | 96 | -98.116% |
| 2025-10-17 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -7.581% | 1 | 86 | -97.731% |
| 2025-10-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +39.955% | 1 | 87 | -97.903% |
| 2025-10-14 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +47.667% | 1 | 86 | -97.065% |
| 2025-10-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 4 | 85 | -95.667% |
| 2025-10-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 4 | 85 | -95.667% |
| 2025-10-08 | 2.1200 | 2.9300 | 2.1200 | 2.9300 | +21.074% | 3 | 81 | -95.563% |
| 2025-10-07 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | -19.333% | 2 | 82 | -94.628% |
| 2025-10-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +76.471% | 1 | 82 | -95.667% |
| 2025-09-25 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | -12.371% | 20 | 81 | -92.353% |
| 2025-09-23 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +29.333% | 1 | 68 | -93.299% |
| 2025-09-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 15 | 67 | -91.333% |
| 2025-09-19 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 50 | 52 | -92.353% |
| 2025-09-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +35.135% | 1 | 2 | -91.333% |
| 2025-09-10 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -34.706% | 2 | 1 | -88.288% |
| 2025-09-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 2 | 2 | -92.353% |