GLD270115C00620000
GLD Jan 15 2027 620.00 Call
optionOPRA
EODOct 29, 2026
0.09USD0.000%(0.00)3Vol2,730OI
GLD270115C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 2,730 | 0.000% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -18.182% | 29 | 2,736 | 0.000% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -21.429% | 12 | 2,734 | -18.182% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | -30.000% | 15 | 2,733 | -35.714% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 2,731 | -55.000% |
| 2026-10-15 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 4 | 2,731 | -52.632% |
| 2026-10-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 2,732 | -62.500% |
| 2026-10-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 2,731 | -66.667% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 2,731 | -65.385% |
| 2026-10-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 66 | 2,671 | -65.385% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 2 | 2,669 | -67.857% |
| 2026-10-05 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | +3.704% | 28 | 2,646 | -67.857% |
| 2026-09-30 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | -18.182% | 9 | 2,640 | -66.667% |
| 2026-09-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -60.241% | 5 | 2,635 | -72.727% |
| 2026-09-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +15.278% | 4 | 2,633 | -89.157% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 2,631 | -87.500% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -20.213% | 1 | 2,631 | -88.000% |
| 2026-09-11 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.966% | 2 | 2,631 | -90.426% |
| 2026-09-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +3.571% | 2 | 2,631 | -92.241% |
| 2026-09-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +14.286% | 3 | 2,631 | -91.964% |
| 2026-09-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 2 | 2,629 | -90.816% |
| 2026-09-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -43.023% | 1 | 2,630 | -90.816% |
| 2026-08-27 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | -0.578% | 12 | 2,628 | -94.767% |
| 2026-08-26 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -17.619% | 1 | 2,628 | -94.798% |
| 2026-08-24 | 2.0300 | 2.1000 | 1.9800 | 2.1000 | +22.093% | 41 | 2,647 | -95.714% |
| 2026-08-21 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | +23.741% | 5 | 2,649 | -94.767% |
| 2026-08-20 | 1.4900 | 1.4900 | 1.3700 | 1.3900 | -9.740% | 4 | 2,648 | -93.525% |
| 2026-08-19 | 1.3700 | 1.5400 | 1.3700 | 1.5400 | +41.284% | 11 | 2,659 | -94.156% |
| 2026-08-18 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 4 | 2,657 | -91.743% |
| 2026-08-14 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -24.828% | 6 | 2,655 | -91.743% |
| 2026-08-12 | 1.4600 | 1.4600 | 1.4000 | 1.4500 | +3.571% | 6 | 2,651 | -93.793% |
| 2026-08-11 | 1.4700 | 1.4900 | 1.4000 | 1.4000 | -11.392% | 8 | 2,652 | -93.571% |
| 2026-08-10 | 1.4500 | 1.5900 | 1.3400 | 1.5800 | +35.043% | 17 | 2,636 | -94.304% |
| 2026-08-05 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +31.461% | 1 | 2,636 | -92.308% |
| 2026-07-30 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | -29.365% | 9 | 2,632 | -89.888% |
| 2026-07-22 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | +34.043% | 50 | 2,632 | -92.857% |
| 2026-07-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.261% | 1 | 2,632 | -90.426% |
| 2026-07-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 50 | 2,660 | -92.174% |
| 2026-07-13 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | +0.926% | 2 | 2,660 | -91.743% |
| 2026-07-10 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -6.897% | 4 | 2,656 | -91.667% |
| 2026-07-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 1 | 2,656 | -92.241% |
| 2026-07-08 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | -3.390% | 3 | 2,657 | -92.105% |
| 2026-07-06 | 1.4100 | 1.4100 | 1.1400 | 1.1800 | -3.279% | 18 | 2,649 | -92.373% |
| 2026-06-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 1 | 2,649 | -92.623% |
| 2026-06-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -9.353% | 3 | 2,649 | -92.857% |
| 2026-06-25 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | -21.023% | 2 | 2,649 | -93.525% |
| 2026-06-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +21.379% | 1 | 2,648 | -94.886% |
| 2026-06-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -19.444% | 2 | 2,647 | -93.793% |
| 2026-06-15 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | +11.111% | 2 | 2,647 | -95.000% |
| 2026-06-10 | 1.7400 | 2.1500 | 1.6200 | 1.6200 | -10.497% | 7 | 2,644 | -94.444% |
| 2026-06-09 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -7.653% | 1 | 2,644 | -95.028% |
| 2026-06-08 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -1.508% | 50 | 2,594 | -95.408% |
| 2026-06-05 | 2.0400 | 2.1100 | 1.9900 | 1.9900 | -20.400% | 9 | 2,592 | -95.477% |
| 2026-06-04 | 2.5200 | 2.5400 | 2.4500 | 2.5000 | +0.806% | 42 | 2,591 | -96.400% |
| 2026-06-03 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | -4.615% | 10 | 2,588 | -96.371% |
| 2026-06-02 | 2.6600 | 2.7200 | 2.5900 | 2.6000 | -5.109% | 13 | 2,588 | -96.538% |
| 2026-06-01 | 2.6700 | 2.7600 | 2.6300 | 2.7400 | -7.119% | 46 | 2,563 | -96.715% |
| 2026-05-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +22.917% | 10 | 2,563 | -96.949% |
| 2026-05-28 | 2.3300 | 2.4000 | 2.3300 | 2.4000 | 0.000% | 5 | 2,558 | -96.250% |
| 2026-05-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -12.727% | 5 | 2,557 | -96.250% |
| 2026-05-26 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 0.000% | 10 | 2,547 | -96.727% |
| 2026-05-21 | 2.7700 | 2.7700 | 2.5800 | 2.7500 | -15.385% | 11 | 2,537 | -96.727% |
| 2026-05-18 | 3.6500 | 3.6500 | 3.2500 | 3.2500 | -2.985% | 2 | 2,537 | -97.231% |
| 2026-05-15 | 3.5100 | 3.5500 | 3.3500 | 3.3500 | -15.190% | 4 | 2,538 | -97.313% |
| 2026-05-14 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.589% | 2 | 2,538 | -97.722% |
| 2026-05-13 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -10.000% | 1 | 2,538 | -97.826% |
| 2026-05-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +31.429% | 1 | 2,538 | -98.043% |
| 2026-05-04 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -5.405% | 24 | 2,555 | -97.429% |
| 2026-04-30 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | +6.322% | 86 | 2,548 | -97.568% |
| 2026-04-29 | 3.3200 | 3.4800 | 3.3200 | 3.4800 | +2.353% | 2 | 2,553 | -97.414% |
| 2026-04-28 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -15.000% | 2 | 2,553 | -97.353% |
| 2026-04-27 | 4.1700 | 4.2000 | 4.0000 | 4.0000 | -14.894% | 6 | 2,553 | -97.750% |
| 2026-04-23 | 4.9000 | 4.9000 | 4.6700 | 4.7000 | -10.476% | 1,002 | 2,550 | -98.085% |
| 2026-04-22 | 5.7500 | 5.7500 | 5.2500 | 5.2500 | -2.778% | 4 | 3,550 | -98.286% |
| 2026-04-21 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -21.168% | 3 | 3,550 | -98.333% |
| 2026-04-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -7.557% | 2 | 3,550 | -98.686% |
| 2026-04-17 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +6.772% | 2 | 3,548 | -98.785% |
| 2026-04-16 | 7.1200 | 7.1200 | 6.9400 | 6.9400 | -10.452% | 2 | 3,546 | -98.703% |
| 2026-04-14 | 7.1300 | 7.7500 | 7.1300 | 7.7500 | +26.016% | 20 | 3,546 | -98.839% |
| 2026-04-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -17.450% | 2 | 3,553 | -98.537% |
| 2026-04-09 | 7.5000 | 7.5000 | 7.1100 | 7.4500 | -3.871% | 3 | 3,553 | -98.792% |
| 2026-04-08 | 8.6700 | 8.6700 | 7.7500 | 7.7500 | -1.899% | 76 | 3,552 | -98.839% |
| 2026-04-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.936% | 1 | 3,528 | -98.861% |
| 2026-04-02 | 8.0300 | 8.8700 | 7.9200 | 8.8700 | -5.134% | 6 | 3,531 | -98.985% |
| 2026-04-01 | 8.8000 | 9.3500 | 8.8000 | 9.3500 | +11.442% | 3 | 3,531 | -99.037% |
| 2026-03-31 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +4.744% | 1 | 3,532 | -98.927% |
| 2026-03-30 | 7.8800 | 8.0100 | 7.8800 | 8.0100 | +3.355% | 2 | 3,532 | -98.876% |
| 2026-03-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +6.019% | 1 | 3,532 | -98.839% |
| 2026-03-25 | 7.9000 | 7.9000 | 7.3100 | 7.3100 | +8.942% | 6 | 3,532 | -98.769% |
| 2026-03-24 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -6.154% | 198 | 3,531 | -98.659% |
| 2026-03-23 | 6.7500 | 7.1500 | 6.4800 | 7.1500 | +15.883% | 4 | 3,531 | -98.741% |
| 2026-03-20 | 6.1000 | 6.1700 | 5.0000 | 6.1700 | -5.657% | 3 | 3,529 | -98.541% |
| 2026-03-19 | 6.9000 | 6.9000 | 6.3000 | 6.5400 | -25.257% | 32 | 3,529 | -98.624% |
| 2026-03-18 | 9.2000 | 9.7400 | 8.7500 | 8.7500 | -20.164% | 97 | 3,531 | -98.971% |
| 2026-03-17 | 11.8600 | 11.8800 | 10.4500 | 10.9600 | -6.803% | 235 | 3,534 | -99.179% |
| 2026-03-16 | 12.0000 | 12.6000 | 11.2400 | 11.7600 | -8.125% | 630 | 3,531 | -99.235% |
| 2026-03-13 | 13.7800 | 13.7800 | 12.7700 | 12.8000 | -6.227% | 306 | 3,381 | -99.297% |
| 2026-03-12 | 13.4800 | 13.6500 | 13.4800 | 13.6500 | -12.668% | 6 | 3,523 | -99.341% |
| 2026-03-10 | 16.3500 | 16.9500 | 15.6300 | 15.6300 | +2.761% | 86 | 3,518 | -99.424% |
| 2026-03-09 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -0.458% | 2 | 3,500 | -99.408% |
| 2026-03-05 | 15.7200 | 15.7200 | 14.8800 | 15.2800 | -10.118% | 645 | 3,498 | -99.411% |
| 2026-03-04 | 17.1000 | 17.1000 | 17.0000 | 17.0000 | +3.532% | 8 | 3,215 | -99.471% |
| 2026-03-03 | 17.1000 | 17.1000 | 16.4200 | 16.4200 | -16.267% | 2 | 3,215 | -99.452% |
| 2026-03-02 | 19.2400 | 19.6100 | 18.1800 | 19.6100 | +6.000% | 10 | 3,213 | -99.541% |
| 2026-02-27 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +12.121% | 10 | 3,210 | -99.514% |
| 2026-02-26 | 17.0600 | 17.0600 | 15.8300 | 16.5000 | -10.082% | 22 | 3,200 | -99.455% |
| 2026-02-25 | 18.7000 | 19.0000 | 18.1000 | 18.3500 | -9.158% | 119 | 3,161 | -99.510% |
| 2026-02-23 | 19.3200 | 20.2200 | 18.8000 | 20.2000 | +28.581% | 266 | 3,161 | -99.554% |
| 2026-02-20 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +10.634% | 20 | 3,078 | -99.427% |
| 2026-02-19 | 14.3900 | 14.3900 | 14.0700 | 14.2000 | +2.305% | 11 | 3,078 | -99.366% |
| 2026-02-18 | 13.9200 | 14.0000 | 13.8500 | 13.8800 | +18.430% | 13 | 3,080 | -99.352% |
| 2026-02-17 | 12.1000 | 12.1000 | 11.7200 | 11.7200 | -13.185% | 4 | 3,079 | -99.232% |
| 2026-02-13 | 13.5900 | 14.1500 | 13.2000 | 13.5000 | +20.000% | 119 | 3,126 | -99.333% |
| 2026-02-12 | 12.5000 | 12.5000 | 11.2500 | 11.2500 | -16.667% | 4 | 3,126 | -99.200% |
| 2026-02-10 | 13.5000 | 13.9900 | 13.0500 | 13.5000 | -13.462% | 305 | 3,127 | -99.333% |
| 2026-02-09 | 15.9500 | 15.9500 | 15.6000 | 15.6000 | +11.349% | 21 | 3,364 | -99.423% |
| 2026-02-06 | 14.4500 | 14.8500 | 14.0100 | 14.0100 | +15.785% | 308 | 3,354 | -99.358% |
| 2026-02-05 | 12.5000 | 12.7200 | 11.7500 | 12.1000 | -16.838% | 250 | 3,200 | -99.256% |
| 2026-02-04 | 14.5100 | 14.7200 | 14.3000 | 14.5500 | -9.515% | 658 | 3,218 | -99.381% |
| 2026-02-03 | 16.8000 | 17.5000 | 15.4000 | 16.0800 | +42.806% | 13 | 2,900 | -99.440% |
| 2026-02-02 | 12.5000 | 12.5000 | 11.2600 | 11.2600 | -29.493% | 5 | 2,904 | -99.201% |
| 2026-01-30 | 18.2200 | 18.6700 | 14.1700 | 15.9700 | -33.180% | 20 | 2,902 | -99.436% |
| 2026-01-29 | 28.2500 | 31.4800 | 18.5000 | 23.9000 | +10.138% | 212 | 2,908 | -99.623% |
| 2026-01-28 | 16.5500 | 21.7000 | 16.5500 | 21.7000 | +44.763% | 56 | 2,845 | -99.585% |
| 2026-01-27 | 12.5000 | 14.9900 | 12.3500 | 14.9900 | +4.097% | 4 | 2,872 | -99.400% |
| 2026-01-26 | 13.7100 | 14.4000 | 12.7500 | 14.4000 | +40.488% | 42 | 2,872 | -99.375% |
| 2026-01-23 | 9.9800 | 10.2500 | 9.9800 | 10.2500 | +12.885% | 2,001 | 2,871 | -99.122% |
| 2026-01-22 | 8.9500 | 9.2200 | 8.1000 | 9.0800 | +4.368% | 707 | 870 | -99.009% |
| 2026-01-21 | 8.5500 | 9.0500 | 8.5500 | 8.7000 | +20.833% | 43 | 870 | -98.966% |
| 2026-01-20 | 6.7100 | 7.2000 | 6.7100 | 7.2000 | +33.333% | 32 | 869 | -98.750% |
| 2026-01-15 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -8.475% | 82 | 884 | -98.333% |
| 2026-01-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.169% | 6 | 804 | -98.475% |
| 2026-01-12 | 5.9600 | 5.9800 | 5.6000 | 5.9100 | +25.212% | 720 | 802 | -98.477% |
| 2026-01-07 | 4.6000 | 4.7200 | 4.6000 | 4.7200 | -1.667% | 12 | 107 | -98.093% |
| 2026-01-06 | 4.9300 | 4.9300 | 4.8000 | 4.8000 | +4.348% | 70 | 97 | -98.125% |
| 2026-01-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +24.324% | 1 | 96 | -98.043% |
| 2026-01-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -4.884% | 1 | 96 | -97.568% |
| 2025-12-29 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -30.536% | 2 | 96 | -97.686% |
| 2025-12-26 | 5.0700 | 5.6000 | 5.0700 | 5.6000 | +19.658% | 42 | 94 | -98.393% |
| 2025-12-24 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | -2.500% | 51 | 2 | -98.077% |
| 2025-12-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +24.675% | 1 | 2 | -98.125% |
| 2025-12-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 1 | -97.662% |