GLD270115C00605000
GLD Jan 15 2027 605.00 Call
optionOPRA
EODOct 30, 2026
0.10USD-9.091%(-0.01)21Vol2,689OI
GLD270115C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 21 | 2,689 | 0.000% |
| 2026-10-27 | 0.1200 | 0.1300 | 0.1000 | 0.1100 | -8.333% | 10 | 2,695 | -9.091% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | -20.000% | 6 | 2,693 | -16.667% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.1100 | 0.1500 | -31.818% | 11 | 2,692 | -33.333% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -31.250% | 1 | 2,691 | -54.545% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 2,691 | -68.750% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -22.917% | 1,800 | 3,210 | -72.973% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 2 | 3,210 | -79.167% |
| 2026-09-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -33.333% | 1 | 3,210 | -79.167% |
| 2026-09-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 2 | 3,210 | -86.111% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 1 | 3,209 | -87.500% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -22.034% | 4 | 3,205 | -89.130% |
| 2026-09-10 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | -9.231% | 1,748 | 2,269 | -91.525% |
| 2026-09-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 300 | 2,269 | -92.308% |
| 2026-09-04 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | +8.403% | 500 | 2,063 | -92.248% |
| 2026-09-01 | 1.1000 | 1.1900 | 1.0200 | 1.1900 | -0.833% | 79 | 2,051 | -91.597% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -29.412% | 1 | 2,051 | -91.667% |
| 2026-08-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.188% | 1 | 2,050 | -94.118% |
| 2026-08-25 | 2.0600 | 2.1300 | 1.9800 | 2.1300 | -4.484% | 146 | 2,092 | -95.305% |
| 2026-08-24 | 2.3000 | 2.3000 | 2.1200 | 2.2300 | +13.198% | 7 | 2,091 | -95.516% |
| 2026-08-21 | 1.7500 | 1.9800 | 1.7500 | 1.9700 | +20.859% | 9 | 2,094 | -94.924% |
| 2026-08-20 | 1.4700 | 1.6500 | 1.4600 | 1.6300 | +8.667% | 595 | 2,092 | -93.865% |
| 2026-08-19 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | +21.951% | 8 | 2,097 | -93.333% |
| 2026-08-14 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | -24.074% | 2 | 2,097 | -91.870% |
| 2026-08-12 | 1.6400 | 1.6400 | 1.5700 | 1.6200 | +8.000% | 11 | 2,102 | -93.827% |
| 2026-08-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.286% | 20 | 2,119 | -93.333% |
| 2026-08-10 | 1.5500 | 1.7700 | 1.5100 | 1.7500 | +16.667% | 13 | 2,117 | -94.286% |
| 2026-08-07 | 1.5900 | 1.6500 | 1.4900 | 1.5000 | +18.110% | 701 | 2,239 | -93.333% |
| 2026-08-05 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +36.559% | 100 | 2,318 | -92.126% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | +8.140% | 7 | 2,318 | -89.247% |
| 2026-08-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -21.101% | 1 | 2,318 | -88.372% |
| 2026-07-27 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +2.830% | 1 | 2,319 | -90.826% |
| 2026-07-24 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -8.621% | 15 | 2,319 | -90.566% |
| 2026-07-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 4 | 2,319 | -91.379% |
| 2026-07-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 2,319 | -91.935% |
| 2026-07-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -0.862% | 2 | 2,319 | -91.304% |
| 2026-07-09 | 1.3000 | 1.3000 | 1.1600 | 1.1600 | -7.937% | 17 | 2,316 | -91.379% |
| 2026-07-08 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | +2.439% | 22 | 2,317 | -92.063% |
| 2026-07-07 | 1.5800 | 1.5800 | 1.2300 | 1.2300 | -18.000% | 3 | 2,317 | -91.870% |
| 2026-07-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +5.634% | 2 | 2,317 | -93.333% |
| 2026-07-02 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +0.709% | 4 | 2,316 | -92.958% |
| 2026-06-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -11.875% | 1 | 2,317 | -92.908% |
| 2026-06-24 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | -3.030% | 3 | 2,317 | -93.750% |
| 2026-06-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -26.009% | 2 | 2,317 | -93.939% |
| 2026-06-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +4.695% | 1 | 2,317 | -95.516% |
| 2026-06-15 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +13.298% | 1 | 2,318 | -95.305% |
| 2026-06-11 | 1.7900 | 1.8800 | 1.7900 | 1.8800 | +2.174% | 2 | 2,316 | -94.681% |
| 2026-06-10 | 2.0200 | 2.0200 | 1.8400 | 1.8400 | -9.804% | 56 | 2,343 | -94.565% |
| 2026-06-09 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | -5.556% | 2 | 2,343 | -95.098% |
| 2026-06-08 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | -1.818% | 51 | 2,393 | -95.370% |
| 2026-06-05 | 2.4400 | 2.4400 | 2.2000 | 2.2000 | -18.216% | 2 | 2,394 | -95.455% |
| 2026-06-04 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 50 | 2,344 | -96.283% |
| 2026-06-03 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | -6.780% | 4 | 2,355 | -96.364% |
| 2026-06-02 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | -9.231% | 20 | 2,360 | -96.610% |
| 2026-05-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +16.487% | 50 | 2,348 | -96.923% |
| 2026-05-28 | 2.6900 | 2.7900 | 2.6900 | 2.7900 | +6.084% | 52 | 2,298 | -96.416% |
| 2026-05-27 | 2.7000 | 2.7200 | 2.6000 | 2.6300 | -9.932% | 57 | 2,296 | -96.198% |
| 2026-05-26 | 3.0000 | 3.0000 | 2.7600 | 2.9200 | +1.389% | 401 | 2,013 | -96.575% |
| 2026-05-22 | 2.8800 | 2.8900 | 2.8700 | 2.8800 | -13.514% | 300 | 1,721 | -96.528% |
| 2026-05-20 | 3.2500 | 3.3300 | 2.9400 | 3.3300 | -8.516% | 17 | 1,736 | -96.997% |
| 2026-05-19 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -2.413% | 1 | 1,736 | -97.253% |
| 2026-05-18 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +1.084% | 1 | 1,735 | -97.319% |
| 2026-05-15 | 3.6500 | 3.8000 | 3.6500 | 3.6900 | -32.294% | 25 | 1,720 | -97.290% |
| 2026-05-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.000% | 1 | 1,719 | -98.165% |
| 2026-05-08 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | -7.407% | 40 | 1,719 | -98.000% |
| 2026-05-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +17.391% | 9 | 1,719 | -98.148% |
| 2026-05-06 | 4.9100 | 4.9100 | 4.6000 | 4.6000 | +8.235% | 2 | 1,715 | -97.826% |
| 2026-05-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 1 | 1,714 | -97.647% |
| 2026-05-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 5 | 1,713 | -97.500% |
| 2026-04-29 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | +3.896% | 2 | 1,713 | -97.500% |
| 2026-04-28 | 3.9000 | 3.9000 | 3.8300 | 3.8500 | -25.962% | 4 | 1,713 | -97.403% |
| 2026-04-23 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | -21.212% | 4 | 1,713 | -98.077% |
| 2026-04-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -21.429% | 1 | 1,711 | -98.485% |
| 2026-04-17 | 8.1300 | 8.4000 | 8.1300 | 8.4000 | +11.406% | 7 | 1,711 | -98.810% |
| 2026-04-16 | 7.9200 | 7.9200 | 7.5400 | 7.5400 | -11.294% | 140 | 1,704 | -98.674% |
| 2026-04-14 | 7.9400 | 8.8000 | 7.9400 | 8.5000 | +21.429% | 256 | 1,677 | -98.824% |
| 2026-04-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -28.352% | 1 | 1,712 | -98.571% |
| 2026-04-08 | 9.8100 | 9.8900 | 9.6500 | 9.7700 | +7.599% | 4 | 1,712 | -98.976% |
| 2026-04-07 | 8.5000 | 9.2000 | 8.5000 | 9.0800 | -11.845% | 3 | 1,711 | -98.899% |
| 2026-04-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +19.767% | 1 | 1,712 | -99.029% |
| 2026-03-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.176% | 1 | 1,712 | -98.837% |
| 2026-03-27 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +13.333% | 5 | 1,711 | -98.824% |
| 2026-03-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -17.310% | 11 | 1,707 | -98.667% |
| 2026-03-25 | 9.2400 | 9.2700 | 9.0700 | 9.0700 | +29.571% | 3 | 1,706 | -98.897% |
| 2026-03-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 83 | 1,707 | -98.571% |
| 2026-03-23 | 7.5500 | 8.0000 | 7.2500 | 7.3000 | -7.006% | 165 | 1,729 | -98.630% |
| 2026-03-19 | 7.5000 | 7.8500 | 7.4300 | 7.8500 | -25.024% | 5 | 1,852 | -98.726% |
| 2026-03-18 | 10.6200 | 10.6200 | 10.4000 | 10.4700 | -15.633% | 17 | 1,855 | -99.045% |
| 2026-03-17 | 12.7600 | 12.7600 | 12.3600 | 12.4100 | -7.732% | 6 | 1,859 | -99.194% |
| 2026-03-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -5.415% | 1 | 1,859 | -99.257% |
| 2026-03-13 | 13.8800 | 14.3000 | 13.7200 | 14.2200 | -23.177% | 510 | 1,858 | -99.297% |
| 2026-03-10 | 18.5100 | 18.7200 | 18.3500 | 18.5100 | +11.843% | 153 | 1,599 | -99.460% |
| 2026-03-05 | 16.7000 | 16.7300 | 16.5500 | 16.5500 | -3.891% | 6 | 1,596 | -99.396% |
| 2026-03-03 | 17.2200 | 17.2500 | 17.2200 | 17.2200 | -21.976% | 60 | 1,596 | -99.419% |
| 2026-03-02 | 22.0300 | 22.0700 | 22.0000 | 22.0700 | +18.021% | 4 | 1,566 | -99.547% |
| 2026-02-26 | 18.6000 | 18.9500 | 17.8300 | 18.7000 | -10.183% | 101 | 1,565 | -99.465% |
| 2026-02-25 | 20.3600 | 21.1200 | 20.3600 | 20.8200 | +3.069% | 190 | 1,372 | -99.520% |
| 2026-02-24 | 20.2500 | 20.2500 | 20.2000 | 20.2000 | -7.382% | 100 | 1,372 | -99.505% |
| 2026-02-23 | 21.3500 | 21.8900 | 21.3500 | 21.8100 | +24.914% | 22 | 1,369 | -99.541% |
| 2026-02-20 | 17.4500 | 17.4600 | 17.4500 | 17.4600 | +10.928% | 2 | 1,363 | -99.427% |
| 2026-02-19 | 16.0300 | 16.0300 | 15.7400 | 15.7400 | +22.681% | 20 | 1,363 | -99.365% |
| 2026-02-17 | 12.8000 | 12.9500 | 12.4500 | 12.8300 | -13.950% | 188 | 1,373 | -99.221% |
| 2026-02-13 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -7.678% | 1 | 1,285 | -99.329% |
| 2026-02-11 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +10.390% | 2 | 1,285 | -99.381% |
| 2026-02-10 | 14.5400 | 14.6700 | 14.5400 | 14.6300 | -1.878% | 212 | 1,284 | -99.316% |
| 2026-02-06 | 16.1000 | 16.4000 | 14.9000 | 14.9100 | +8.673% | 616 | 1,178 | -99.329% |
| 2026-02-05 | 13.9000 | 13.9800 | 13.6800 | 13.7200 | -14.250% | 558 | 875 | -99.271% |
| 2026-02-04 | 16.0900 | 16.3000 | 15.9700 | 16.0000 | -9.502% | 300 | 422 | -99.375% |
| 2026-02-03 | 17.0000 | 17.6800 | 16.9500 | 17.6800 | -6.898% | 53 | 272 | -99.434% |
| 2026-01-30 | 19.0000 | 19.7500 | 15.4000 | 18.9900 | -34.177% | 13 | 219 | -99.473% |
| 2026-01-29 | 32.9600 | 34.0000 | 24.1000 | 28.8500 | +22.194% | 23 | 222 | -99.653% |
| 2026-01-28 | 20.0000 | 23.6500 | 20.0000 | 23.6100 | +69.247% | 378 | 204 | -99.576% |
| 2026-01-27 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -9.416% | 3 | 16 | -99.283% |
| 2026-01-26 | 14.4000 | 15.4000 | 14.4000 | 15.4000 | +29.958% | 11 | 13 | -99.351% |
| 2026-01-23 | 10.7700 | 11.8500 | 10.7700 | 11.8500 | +30.507% | 5 | 6 | -99.156% |
| 2026-01-22 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | 0.000% | 5 | 5 | -98.899% |