GLD270115C00610000
GLD Jan 15 2027 610.00 Call
optionOPRA
EODNov 3, 2026
0.15USD+66.667%(+0.06)1Vol2,223OI
GLD270115C00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +66.667% | 1 | 2,222 | 0.000% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -18.182% | 18 | 2,226 | +66.667% |
| 2026-10-23 | 0.1200 | 0.1600 | 0.1100 | 0.1100 | -21.429% | 14 | 2,229 | +36.364% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -26.316% | 8 | 2,222 | +7.143% |
| 2026-10-16 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | -34.483% | 100 | 2,212 | -21.053% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -34.091% | 2 | 2,211 | -48.276% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 215 | 2,213 | -65.909% |
| 2026-09-25 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 1 | 2,213 | -68.750% |
| 2026-09-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 1 | 2,213 | -72.727% |
| 2026-09-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -10.127% | 1 | 2,212 | -78.873% |
| 2026-09-18 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | -4.819% | 4 | 2,211 | -81.013% |
| 2026-09-17 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -19.417% | 1 | 2,210 | -81.928% |
| 2026-09-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +15.730% | 1 | 2,210 | -85.437% |
| 2026-09-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 1 | 2,209 | -83.146% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -16.667% | 1 | 2,209 | -83.333% |
| 2026-09-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 1 | 2,210 | -86.111% |
| 2026-09-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +25.773% | 2 | 2,212 | -87.705% |
| 2026-09-02 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -35.333% | 1 | 2,213 | -84.536% |
| 2026-08-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -19.786% | 1 | 2,212 | -90.000% |
| 2026-08-21 | 1.6000 | 1.8700 | 1.6000 | 1.8700 | +23.841% | 8 | 2,217 | -91.979% |
| 2026-08-20 | 1.4000 | 1.5400 | 1.3700 | 1.5100 | -1.948% | 532 | 2,220 | -90.066% |
| 2026-08-19 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | +45.283% | 33 | 2,243 | -90.260% |
| 2026-08-18 | 1.2600 | 1.2600 | 1.0600 | 1.0600 | -9.402% | 5 | 2,241 | -85.849% |
| 2026-08-14 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | -22.517% | 10 | 2,244 | -87.179% |
| 2026-08-12 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | -5.031% | 3 | 2,260 | -90.066% |
| 2026-08-11 | 1.6700 | 1.6700 | 1.4800 | 1.5900 | -9.143% | 305 | 2,029 | -90.566% |
| 2026-08-10 | 1.5400 | 1.7500 | 1.5400 | 1.7500 | +78.571% | 3 | 2,026 | -91.429% |
| 2026-07-27 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -23.438% | 15 | 2,026 | -84.694% |
| 2026-07-15 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +6.667% | 3 | 2,025 | -88.281% |
| 2026-07-13 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | -2.439% | 2 | 2,024 | -87.500% |
| 2026-07-08 | 1.3900 | 1.3900 | 1.1300 | 1.2300 | -8.889% | 10 | 2,023 | -87.805% |
| 2026-07-02 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | +15.385% | 6 | 2,027 | -88.889% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 1 | 2,027 | -87.179% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -16.084% | 4 | 2,027 | -87.500% |
| 2026-06-26 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | -25.521% | 11 | 2,018 | -89.510% |
| 2026-06-24 | 1.8500 | 1.9300 | 1.8500 | 1.9200 | +3.784% | 3 | 2,019 | -92.188% |
| 2026-06-18 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +16.352% | 1 | 2,020 | -91.892% |
| 2026-06-11 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -5.917% | 6 | 2,026 | -90.566% |
| 2026-06-10 | 1.9400 | 1.9400 | 1.6900 | 1.6900 | -20.283% | 2 | 2,026 | -91.124% |
| 2026-06-09 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +3.415% | 1 | 2,026 | -92.925% |
| 2026-06-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -28.571% | 1 | 2,027 | -92.683% |
| 2026-06-02 | 2.8500 | 2.9500 | 2.8200 | 2.8700 | +2.135% | 7 | 2,025 | -94.774% |
| 2026-05-28 | 2.7800 | 2.8100 | 2.7800 | 2.8100 | +12.400% | 2 | 2,027 | -94.662% |
| 2026-05-27 | 2.1500 | 2.5000 | 2.1500 | 2.5000 | -12.892% | 50 | 1,977 | -94.000% |
| 2026-05-21 | 2.9600 | 2.9600 | 2.8700 | 2.8700 | -32.629% | 2 | 1,978 | -94.774% |
| 2026-05-06 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +5.707% | 1 | 1,978 | -96.479% |
| 2026-05-05 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -2.421% | 1 | 1,978 | -96.278% |
| 2026-05-04 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -10.217% | 24 | 1,978 | -96.368% |
| 2026-05-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +31.429% | 1 | 2,002 | -96.739% |
| 2026-04-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 12 | 2,002 | -95.714% |
| 2026-04-28 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | -29.412% | 4 | 2,002 | -95.833% |
| 2026-04-23 | 5.0000 | 5.1900 | 5.0000 | 5.1000 | -19.176% | 1,011 | 2,003 | -97.059% |
| 2026-04-21 | 6.1900 | 6.3100 | 6.1900 | 6.3100 | -21.615% | 2 | 2,975 | -97.623% |
| 2026-04-17 | 8.0000 | 8.1000 | 7.9400 | 8.0500 | -5.071% | 401 | 2,975 | -98.137% |
| 2026-04-14 | 8.0800 | 8.8300 | 8.0800 | 8.4800 | +4.562% | 106 | 3,367 | -98.231% |
| 2026-04-09 | 8.3000 | 8.3100 | 8.1100 | 8.1100 | -4.024% | 13 | 3,281 | -98.150% |
| 2026-04-02 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -14.819% | 2 | 3,284 | -98.225% |
| 2026-04-01 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +4.752% | 2 | 3,284 | -98.488% |
| 2026-03-31 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +18.375% | 1 | 3,284 | -98.416% |
| 2026-03-26 | 7.7200 | 8.0000 | 7.6300 | 8.0000 | 0.000% | 5 | 3,283 | -98.125% |
| 2026-03-25 | 8.6000 | 8.6500 | 8.0000 | 8.0000 | +11.888% | 28 | 3,439 | -98.125% |
| 2026-03-24 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.548% | 5 | 3,439 | -97.902% |
| 2026-03-23 | 6.5900 | 7.5700 | 6.5900 | 7.5700 | +15.573% | 67 | 3,434 | -98.018% |
| 2026-03-20 | 6.8400 | 7.2100 | 6.5500 | 6.5500 | -19.136% | 261 | 3,450 | -97.710% |
| 2026-03-19 | 7.4000 | 8.1000 | 7.4000 | 8.1000 | -20.666% | 19 | 3,401 | -98.148% |
| 2026-03-18 | 10.1000 | 10.2100 | 10.1000 | 10.2100 | -13.328% | 2 | 3,400 | -98.531% |
| 2026-03-17 | 12.5000 | 12.5800 | 11.7700 | 11.7800 | -7.463% | 35 | 3,400 | -98.727% |
| 2026-03-16 | 13.0800 | 13.0800 | 12.4500 | 12.7300 | -3.707% | 7 | 3,401 | -98.822% |
| 2026-03-13 | 13.6700 | 13.7000 | 13.2200 | 13.2200 | -8.828% | 227 | 3,400 | -98.865% |
| 2026-03-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -16.571% | 1 | 3,358 | -98.966% |
| 2026-03-10 | 18.1400 | 18.1400 | 17.3600 | 17.3800 | +8.966% | 188 | 3,358 | -99.137% |
| 2026-03-09 | 15.8000 | 16.0500 | 15.8000 | 15.9500 | +0.504% | 3 | 3,358 | -99.060% |
| 2026-03-05 | 16.0400 | 16.3300 | 15.8400 | 15.8700 | -8.266% | 1,704 | 3,372 | -99.055% |
| 2026-03-03 | 15.0000 | 17.6500 | 15.0000 | 17.3000 | -18.779% | 34 | 2,522 | -99.133% |
| 2026-03-02 | 21.7000 | 21.7000 | 20.7300 | 21.3000 | +7.848% | 64 | 2,532 | -99.296% |
| 2026-02-27 | 18.7600 | 20.0000 | 18.7600 | 19.7500 | +9.967% | 1,248 | 2,500 | -99.241% |
| 2026-02-26 | 18.4600 | 18.6300 | 17.7500 | 17.9600 | -9.567% | 346 | 2,451 | -99.165% |
| 2026-02-25 | 20.7200 | 20.7200 | 19.7900 | 19.8600 | +2.055% | 14 | 2,433 | -99.245% |
| 2026-02-24 | 18.7800 | 19.4700 | 18.7100 | 19.4600 | -5.350% | 111 | 2,433 | -99.229% |
| 2026-02-23 | 17.0500 | 21.3700 | 17.0500 | 20.5600 | +35.441% | 106 | 2,438 | -99.270% |
| 2026-02-19 | 15.7000 | 15.7000 | 15.1800 | 15.1800 | +25.766% | 8 | 2,416 | -99.012% |
| 2026-02-17 | 12.2700 | 12.4100 | 12.0500 | 12.0700 | -19.156% | 188 | 2,416 | -98.757% |
| 2026-02-13 | 13.2500 | 15.5000 | 13.1000 | 14.9300 | +13.969% | 139 | 2,559 | -98.995% |
| 2026-02-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -7.486% | 1 | 2,559 | -98.855% |
| 2026-02-10 | 14.5600 | 14.6300 | 14.1100 | 14.1600 | -16.361% | 190 | 2,558 | -98.941% |
| 2026-02-09 | 15.4500 | 16.9800 | 15.4500 | 16.9300 | +9.508% | 329 | 2,721 | -99.114% |
| 2026-02-06 | 15.5800 | 15.5900 | 15.4100 | 15.4600 | +14.944% | 602 | 2,839 | -99.030% |
| 2026-02-05 | 14.8000 | 14.8000 | 13.3000 | 13.4500 | -13.338% | 8 | 2,538 | -98.885% |
| 2026-02-04 | 18.0000 | 18.0000 | 15.4300 | 15.5200 | -9.925% | 81 | 2,535 | -99.034% |
| 2026-02-03 | 16.2000 | 17.9600 | 16.2000 | 17.2300 | +0.174% | 7 | 2,495 | -99.129% |
| 2026-01-30 | 19.8900 | 19.8900 | 17.2000 | 17.2000 | -41.695% | 2 | 2,495 | -99.128% |
| 2026-01-29 | 33.3100 | 33.3100 | 21.0000 | 29.5000 | +22.661% | 32 | 2,495 | -99.492% |
| 2026-01-28 | 19.8500 | 24.0500 | 19.7000 | 24.0500 | +61.844% | 10 | 2,477 | -99.376% |
| 2026-01-27 | 13.6500 | 14.8600 | 13.6500 | 14.8600 | +2.837% | 72 | 2,476 | -98.991% |
| 2026-01-26 | 13.9500 | 14.8000 | 13.9500 | 14.4500 | +27.763% | 2,054 | 2,475 | -98.962% |
| 2026-01-23 | 11.1500 | 11.3800 | 11.1500 | 11.3100 | +25.527% | 190 | 424 | -98.674% |
| 2026-01-22 | 8.8400 | 9.0400 | 8.8400 | 9.0100 | -4.757% | 91 | 235 | -98.335% |
| 2026-01-21 | 9.7500 | 9.7500 | 9.4600 | 9.4600 | +21.127% | 150 | 236 | -98.414% |
| 2026-01-20 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +38.230% | 1 | 87 | -98.079% |
| 2026-01-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 2 | 86 | -97.345% |
| 2026-01-15 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -5.691% | 51 | 86 | -97.414% |
| 2026-01-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +20.588% | 1 | 35 | -97.561% |
| 2026-01-07 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | -10.526% | 2 | 34 | -97.059% |
| 2026-01-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +46.154% | 1 | 34 | -97.368% |
| 2025-12-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -14.661% | 2 | 31 | -96.154% |
| 2025-12-30 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +9.592% | 4 | 31 | -96.718% |
| 2025-12-29 | 3.9500 | 4.3000 | 3.9500 | 4.1700 | -29.322% | 6 | 27 | -96.403% |
| 2025-12-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +18.000% | 20 | 21 | -97.458% |
| 2025-12-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.215% | 2 | 1 | -97.000% |
| 2025-12-23 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 0.000% | 1 | 1 | -97.126% |