GLD270115C00595000
GLD Jan 15 2027 595.00 Call
optionOPRA
InactiveOct 23, 2026
0.13USD-13.333%(-0.02)1Vol2,696OI
GLD270115C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 2,696 | 0.000% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | -25.000% | 4 | 2,696 | -13.333% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 7 | 2,702 | -35.000% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 20 | 2,686 | -43.478% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 20 | 2,670 | -48.000% |
| 2026-10-13 | 0.1800 | 0.3000 | 0.1800 | 0.3000 | -3.226% | 96 | 2,585 | -56.667% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -56.944% | 2 | 2,583 | -58.065% |
| 2026-09-22 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -1.370% | 12 | 2,571 | -81.944% |
| 2026-09-21 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 1 | 2,571 | -82.192% |
| 2026-09-18 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.000% | 1 | 2,571 | -84.524% |
| 2026-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.966% | 1 | 2,571 | -87.000% |
| 2026-09-11 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 2 | 2,571 | -89.076% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -24.204% | 1 | 2,570 | -89.076% |
| 2026-09-03 | 1.4000 | 1.5700 | 1.4000 | 1.5700 | +34.188% | 4 | 2,567 | -91.720% |
| 2026-09-02 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 1 | 2,567 | -88.889% |
| 2026-09-01 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | -43.902% | 6 | 2,569 | -88.696% |
| 2026-08-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -15.984% | 1 | 2,569 | -93.659% |
| 2026-08-25 | 2.3200 | 2.4800 | 2.3200 | 2.4400 | -5.792% | 128 | 2,469 | -94.672% |
| 2026-08-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +17.727% | 2 | 2,467 | -94.981% |
| 2026-08-21 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | +27.907% | 5 | 2,469 | -94.091% |
| 2026-08-20 | 1.7200 | 1.7700 | 1.7200 | 1.7200 | +43.333% | 96 | 2,450 | -92.442% |
| 2026-08-18 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | -11.765% | 2 | 2,449 | -89.167% |
| 2026-08-14 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | -23.596% | 3 | 2,448 | -90.441% |
| 2026-08-12 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -8.718% | 1 | 2,448 | -92.697% |
| 2026-08-10 | 1.6500 | 1.9500 | 1.6500 | 1.9500 | +19.632% | 2 | 2,447 | -93.333% |
| 2026-08-07 | 1.7200 | 1.8100 | 1.5900 | 1.6300 | +22.556% | 702 | 2,483 | -92.025% |
| 2026-08-05 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | +33.000% | 100 | 2,582 | -90.226% |
| 2026-07-30 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | -16.667% | 4 | 2,581 | -87.000% |
| 2026-07-22 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | +14.286% | 21 | 2,580 | -89.167% |
| 2026-07-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -23.358% | 1 | 2,580 | -87.619% |
| 2026-07-15 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +19.130% | 1 | 2,580 | -90.511% |
| 2026-07-14 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | +15.000% | 3 | 2,580 | -88.696% |
| 2026-07-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 17 | 2,597 | -87.000% |
| 2026-07-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -5.303% | 1 | 2,597 | -89.600% |
| 2026-07-08 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | -15.385% | 2 | 2,598 | -90.152% |
| 2026-07-06 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +11.429% | 1 | 2,597 | -91.667% |
| 2026-06-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 2,597 | -90.714% |
| 2026-06-26 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | -3.226% | 2 | 2,597 | -91.333% |
| 2026-06-25 | 1.6100 | 1.6100 | 1.4400 | 1.5500 | -11.429% | 4 | 2,595 | -91.613% |
| 2026-06-22 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | -28.862% | 3 | 2,597 | -92.571% |
| 2026-06-17 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +9.821% | 1 | 2,598 | -94.715% |
| 2026-06-15 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +34.132% | 1 | 2,597 | -94.196% |
| 2026-06-11 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | -9.730% | 2 | 2,595 | -92.216% |
| 2026-06-10 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -19.565% | 51 | 2,620 | -92.973% |
| 2026-06-08 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | -9.091% | 51 | 2,633 | -94.348% |
| 2026-06-05 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | -12.759% | 2 | 2,634 | -94.862% |
| 2026-06-04 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -1.695% | 51 | 2,603 | -95.517% |
| 2026-06-03 | 2.9500 | 2.9500 | 2.8900 | 2.9500 | -6.349% | 13 | 2,604 | -95.593% |
| 2026-06-01 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -11.017% | 2 | 2,604 | -95.873% |
| 2026-05-29 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | +18.000% | 51 | 2,603 | -96.328% |
| 2026-05-28 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +7.143% | 102 | 2,533 | -95.667% |
| 2026-05-27 | 2.8000 | 2.8000 | 2.7800 | 2.8000 | -6.667% | 82 | 2,563 | -95.357% |
| 2026-05-26 | 3.2100 | 3.3000 | 2.9600 | 3.0000 | -4.153% | 404 | 2,319 | -95.667% |
| 2026-05-22 | 3.2000 | 3.2000 | 3.1000 | 3.1300 | -2.188% | 301 | 2,262 | -95.847% |
| 2026-05-21 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -14.894% | 4 | 2,262 | -95.938% |
| 2026-05-20 | 3.4000 | 3.7800 | 3.2500 | 3.7600 | +4.444% | 7 | 2,281 | -96.543% |
| 2026-05-19 | 3.6500 | 3.6600 | 3.6000 | 3.6000 | -5.759% | 22 | 2,282 | -96.389% |
| 2026-05-18 | 4.1000 | 4.1000 | 3.8200 | 3.8200 | -4.500% | 5 | 2,284 | -96.597% |
| 2026-05-15 | 4.1000 | 4.1500 | 4.0000 | 4.0000 | -20.000% | 4 | 2,287 | -96.750% |
| 2026-05-14 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -6.542% | 2 | 2,286 | -97.400% |
| 2026-05-13 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +10.537% | 10 | 2,276 | -97.570% |
| 2026-05-12 | 5.5000 | 5.5000 | 4.8400 | 4.8400 | -10.370% | 6 | 2,276 | -97.314% |
| 2026-05-07 | 5.4500 | 6.2000 | 5.3500 | 5.4000 | +7.784% | 54 | 2,276 | -97.593% |
| 2026-05-06 | 5.2000 | 5.2000 | 5.0100 | 5.0100 | +6.596% | 2 | 2,281 | -97.405% |
| 2026-05-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 1 | 2,280 | -97.234% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +9.756% | 1 | 2,280 | -97.111% |
| 2026-04-29 | 3.6000 | 4.1000 | 3.6000 | 4.1000 | -3.529% | 21 | 2,284 | -96.829% |
| 2026-04-28 | 4.2500 | 4.3000 | 4.1000 | 4.2500 | -10.526% | 4 | 2,294 | -96.941% |
| 2026-04-27 | 5.2000 | 5.2200 | 4.7500 | 4.7500 | -14.414% | 5 | 2,294 | -97.263% |
| 2026-04-24 | 5.6900 | 5.6900 | 5.5500 | 5.5500 | -6.723% | 4 | 2,295 | -97.658% |
| 2026-04-23 | 5.9500 | 6.0000 | 5.7900 | 5.9500 | -6.299% | 15 | 2,295 | -97.815% |
| 2026-04-22 | 6.8700 | 6.8700 | 6.3500 | 6.3500 | -2.308% | 3 | 2,293 | -97.953% |
| 2026-04-21 | 7.4500 | 7.4500 | 6.5000 | 6.5000 | -19.753% | 32 | 2,291 | -98.000% |
| 2026-04-20 | 8.3700 | 8.3700 | 8.0000 | 8.1000 | -3.915% | 272 | 2,291 | -98.395% |
| 2026-04-16 | 8.7200 | 9.0500 | 8.2500 | 8.4300 | -7.869% | 12 | 2,283 | -98.458% |
| 2026-04-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.154% | 1 | 2,283 | -98.579% |
| 2026-04-14 | 9.0500 | 10.0300 | 8.4700 | 9.7500 | -8.708% | 46 | 2,283 | -98.667% |
| 2026-04-08 | 10.2000 | 10.6800 | 10.2000 | 10.6800 | +4.094% | 2 | 2,283 | -98.783% |
| 2026-03-31 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +9.733% | 2 | 2,283 | -98.733% |
| 2026-03-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +7.348% | 1 | 2,281 | -98.610% |
| 2026-03-26 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +6.220% | 22 | 2,280 | -98.507% |
| 2026-03-23 | 8.4500 | 8.5800 | 8.2000 | 8.2000 | -29.915% | 5 | 2,280 | -98.415% |
| 2026-03-18 | 11.3600 | 11.7600 | 11.1000 | 11.7000 | -20.137% | 8 | 2,278 | -98.889% |
| 2026-03-16 | 14.4000 | 14.6500 | 14.1100 | 14.6500 | -6.090% | 15 | 2,278 | -99.113% |
| 2026-03-13 | 15.5800 | 15.6800 | 15.3400 | 15.6000 | -9.355% | 270 | 2,278 | -99.167% |
| 2026-03-12 | 17.2000 | 17.2100 | 17.2000 | 17.2100 | -12.993% | 2 | 2,278 | -99.245% |
| 2026-03-10 | 19.9400 | 19.9400 | 19.5400 | 19.7800 | +6.287% | 50 | 2,278 | -99.343% |
| 2026-03-09 | 18.3100 | 18.6100 | 18.3100 | 18.6100 | -5.389% | 6 | 2,278 | -99.301% |
| 2026-03-06 | 19.7800 | 19.7800 | 19.3800 | 19.6700 | +10.755% | 6 | 2,278 | -99.339% |
| 2026-03-05 | 17.9900 | 17.9900 | 17.7600 | 17.7600 | -11.730% | 108 | 2,278 | -99.268% |
| 2026-03-04 | 20.5000 | 20.5000 | 20.1000 | 20.1200 | +0.600% | 3 | 2,278 | -99.354% |
| 2026-03-03 | 18.7500 | 20.0000 | 18.7500 | 20.0000 | -12.165% | 2 | 2,279 | -99.350% |
| 2026-03-02 | 23.8100 | 23.8100 | 22.7300 | 22.7700 | +4.450% | 6 | 2,277 | -99.429% |
| 2026-02-27 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -3.753% | 2 | 2,277 | -99.404% |
| 2026-02-24 | 20.6000 | 22.6600 | 20.6000 | 22.6500 | -2.873% | 3 | 2,277 | -99.426% |
| 2026-02-23 | 22.4700 | 23.3200 | 22.3300 | 23.3200 | +38.892% | 166 | 2,278 | -99.443% |
| 2026-02-19 | 16.9200 | 16.9200 | 16.7900 | 16.7900 | +9.524% | 2 | 2,278 | -99.226% |
| 2026-02-18 | 15.6700 | 15.6700 | 15.3100 | 15.3300 | +10.606% | 16 | 2,278 | -99.152% |
| 2026-02-17 | 13.9300 | 13.9300 | 13.8600 | 13.8600 | -16.000% | 3 | 2,268 | -99.062% |
| 2026-02-13 | 15.9800 | 16.5000 | 15.9800 | 16.5000 | +16.197% | 12 | 2,258 | -99.212% |
| 2026-02-12 | 16.0700 | 16.3500 | 14.2000 | 14.2000 | -16.667% | 5 | 2,258 | -99.085% |
| 2026-02-11 | 16.7200 | 17.0400 | 16.5500 | 17.0400 | +6.834% | 36 | 2,257 | -99.237% |
| 2026-02-10 | 16.0000 | 16.0000 | 15.9500 | 15.9500 | -15.024% | 21 | 2,227 | -99.185% |
| 2026-02-09 | 17.4300 | 18.7700 | 17.1800 | 18.7700 | +11.793% | 29 | 2,227 | -99.307% |
| 2026-02-06 | 17.2500 | 17.4100 | 16.4500 | 16.7900 | +13.293% | 617 | 2,217 | -99.226% |
| 2026-02-05 | 14.7300 | 15.8700 | 14.3300 | 14.8200 | -14.484% | 116 | 2,217 | -99.123% |
| 2026-02-04 | 20.7700 | 21.2000 | 16.9000 | 17.3300 | -11.128% | 238 | 2,217 | -99.250% |
| 2026-02-03 | 18.0400 | 19.5000 | 18.0400 | 19.5000 | +43.382% | 1,009 | 2,177 | -99.333% |
| 2026-02-02 | 16.0000 | 16.0000 | 13.6000 | 13.6000 | -35.238% | 72 | 1,171 | -99.044% |
| 2026-01-30 | 24.0000 | 24.0000 | 15.0000 | 21.0000 | -24.188% | 578 | 1,173 | -99.381% |
| 2026-01-29 | 35.2000 | 35.2000 | 23.0500 | 27.7000 | +6.538% | 620 | 1,011 | -99.531% |
| 2026-01-28 | 22.0000 | 27.0000 | 22.0000 | 26.0000 | +67.742% | 72 | 539 | -99.500% |
| 2026-01-27 | 16.0000 | 16.3000 | 15.5000 | 15.5000 | -1.274% | 10 | 508 | -99.161% |
| 2026-01-26 | 15.7900 | 16.0000 | 15.7000 | 15.7000 | +21.423% | 495 | 503 | -99.172% |
| 2026-01-23 | 12.0500 | 12.9300 | 12.0500 | 12.9300 | +12.926% | 3 | 9 | -98.995% |
| 2026-01-22 | 10.2500 | 11.4500 | 10.2500 | 11.4500 | +18.041% | 9 | 6 | -98.865% |
| 2026-01-21 | 10.6500 | 10.6500 | 9.7000 | 9.7000 | +18.727% | 3 | 9 | -98.660% |
| 2026-01-20 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +11.918% | 1 | 6 | -98.409% |
| 2026-01-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +48.980% | 1 | 5 | -98.219% |
| 2025-12-29 | 4.7300 | 4.9600 | 4.7300 | 4.9000 | -13.580% | 5 | 5 | -97.347% |
| 2025-12-23 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 0.000% | 2 | 2 | -97.707% |