GLD270115C00625000
GLD Jan 15 2027 625.00 Call
optionOPRA
EODOct 27, 2026
0.10USD+25.000%(+0.02)1Vol3,067OI
GLD270115C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 3,067 | 0.000% |
| 2026-10-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 1 | 3,067 | +25.000% |
| 2026-10-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 2 | 3,067 | -16.667% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -39.130% | 26 | 3,071 | -28.571% |
| 2026-10-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 1 | 3,071 | -56.522% |
| 2026-10-14 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -26.923% | 30 | 3,096 | -47.368% |
| 2026-10-09 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -10.345% | 13 | 3,084 | -61.538% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 1 | 3,084 | -65.517% |
| 2026-10-06 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | +7.407% | 46 | 3,038 | -65.517% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 40 | 2,998 | -62.963% |
| 2026-09-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 4 | 2,994 | -64.286% |
| 2026-09-29 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 2,994 | -74.359% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -36.066% | 1 | 2,994 | -74.359% |
| 2026-09-22 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | -10.294% | 13 | 2,985 | -83.607% |
| 2026-09-18 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -6.849% | 15 | 2,985 | -85.294% |
| 2026-09-17 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | -1.351% | 3 | 2,987 | -86.301% |
| 2026-09-16 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 1 | 2,986 | -86.486% |
| 2026-09-15 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | -31.897% | 5 | 2,984 | -87.342% |
| 2026-09-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +20.833% | 1 | 2,984 | -91.379% |
| 2026-09-02 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -5.882% | 1 | 2,984 | -89.583% |
| 2026-09-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 1 | 2,983 | -90.196% |
| 2026-08-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -32.515% | 1 | 2,982 | -90.909% |
| 2026-08-27 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -15.104% | 1 | 2,981 | -93.865% |
| 2026-08-24 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | +17.073% | 3 | 2,984 | -94.792% |
| 2026-08-21 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | +23.308% | 3 | 2,984 | -93.902% |
| 2026-08-20 | 1.2500 | 1.3800 | 1.2500 | 1.3300 | +25.472% | 36 | 2,984 | -92.481% |
| 2026-08-14 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | -22.059% | 24 | 2,987 | -90.566% |
| 2026-08-12 | 1.4300 | 1.4800 | 1.3600 | 1.3600 | -2.857% | 6 | 3,000 | -92.647% |
| 2026-08-11 | 1.5400 | 1.5400 | 1.4000 | 1.4000 | -6.040% | 80 | 2,994 | -92.857% |
| 2026-08-10 | 1.3200 | 1.5300 | 1.2900 | 1.4900 | +18.254% | 30 | 3,018 | -93.289% |
| 2026-08-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +9.565% | 1 | 3,018 | -92.063% |
| 2026-08-05 | 1.1300 | 1.1500 | 1.0800 | 1.1500 | +38.554% | 18 | 3,020 | -91.304% |
| 2026-08-04 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -3.488% | 4 | 3,018 | -87.952% |
| 2026-07-20 | 1.0400 | 1.0400 | 0.8600 | 0.8600 | -5.495% | 3 | 3,017 | -88.372% |
| 2026-07-17 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | -18.018% | 2 | 3,017 | -89.011% |
| 2026-07-08 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | -26.000% | 2 | 3,016 | -90.991% |
| 2026-07-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +18.110% | 25 | 3,016 | -93.333% |
| 2026-07-06 | 1.3900 | 1.3900 | 1.2700 | 1.2700 | +5.833% | 5 | 3,016 | -92.126% |
| 2026-07-01 | 1.2400 | 1.2400 | 1.1500 | 1.2000 | 0.000% | 5 | 3,015 | -91.667% |
| 2026-06-30 | 1.2000 | 1.2500 | 1.2000 | 1.2000 | -17.241% | 54 | 2,982 | -91.667% |
| 2026-06-22 | 1.6300 | 1.6300 | 1.4500 | 1.4500 | -30.288% | 2 | 2,982 | -93.103% |
| 2026-06-15 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +40.541% | 1 | 2,982 | -95.192% |
| 2026-06-11 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -32.110% | 4 | 2,984 | -93.243% |
| 2026-06-05 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -21.014% | 1 | 2,983 | -95.413% |
| 2026-05-22 | 2.6200 | 2.7600 | 2.6200 | 2.7600 | +2.985% | 4 | 2,983 | -96.377% |
| 2026-05-20 | 2.7700 | 2.7700 | 2.6800 | 2.6800 | -18.788% | 4 | 2,983 | -96.269% |
| 2026-05-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.293% | 24 | 2,963 | -96.970% |
| 2026-05-14 | 4.1000 | 4.1000 | 3.9900 | 3.9900 | -2.206% | 2 | 2,961 | -97.494% |
| 2026-05-13 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -1.923% | 50 | 2,986 | -97.549% |
| 2026-05-12 | 4.4500 | 4.4500 | 4.1600 | 4.1600 | -4.147% | 2 | 2,985 | -97.596% |
| 2026-05-11 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | +0.930% | 61 | 3,012 | -97.696% |
| 2026-05-07 | 4.6000 | 4.8000 | 4.3000 | 4.3000 | +10.256% | 3 | 3,012 | -97.674% |
| 2026-05-06 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | +4.558% | 4 | 3,012 | -97.436% |
| 2026-05-01 | 3.8000 | 3.8000 | 3.7300 | 3.7300 | +13.720% | 2 | 3,011 | -97.319% |
| 2026-04-29 | 3.4500 | 3.4500 | 3.1900 | 3.2800 | -0.906% | 3 | 3,011 | -96.951% |
| 2026-04-28 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -15.776% | 1 | 3,012 | -96.979% |
| 2026-04-27 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -8.817% | 1 | 3,011 | -97.455% |
| 2026-04-24 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -5.689% | 1 | 3,010 | -97.680% |
| 2026-04-23 | 4.7100 | 4.7100 | 4.5700 | 4.5700 | -16.909% | 52 | 3,010 | -97.812% |
| 2026-04-21 | 5.4300 | 5.5000 | 5.4300 | 5.5000 | -13.658% | 100 | 2,982 | -98.182% |
| 2026-04-20 | 6.5400 | 6.5400 | 6.3700 | 6.3700 | -8.345% | 2 | 2,982 | -98.430% |
| 2026-04-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.419% | 24 | 2,982 | -98.561% |
| 2026-04-16 | 5.9600 | 6.4700 | 5.9600 | 6.4700 | -12.686% | 2 | 2,982 | -98.454% |
| 2026-04-14 | 7.5500 | 7.5500 | 7.4100 | 7.4100 | +0.543% | 10 | 2,982 | -98.650% |
| 2026-04-09 | 7.3800 | 7.3800 | 7.3700 | 7.3700 | -3.154% | 2 | 2,982 | -98.643% |
| 2026-04-07 | 7.8400 | 7.8900 | 7.6100 | 7.6100 | -2.685% | 500 | 2,982 | -98.686% |
| 2026-04-06 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -3.457% | 10 | 2,962 | -98.721% |
| 2026-04-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -9.193% | 5 | 2,967 | -98.765% |
| 2026-04-01 | 8.9000 | 8.9600 | 8.7700 | 8.9200 | +3.360% | 90 | 2,967 | -98.879% |
| 2026-03-31 | 8.0000 | 8.6300 | 8.0000 | 8.6300 | +13.702% | 3 | 2,966 | -98.841% |
| 2026-03-25 | 7.5700 | 7.5900 | 7.5700 | 7.5900 | +14.135% | 2 | 2,965 | -98.682% |
| 2026-03-24 | 6.1100 | 6.6700 | 6.1100 | 6.6500 | +2.308% | 7 | 2,965 | -98.496% |
| 2026-03-23 | 6.4500 | 7.2000 | 6.4500 | 6.5000 | +15.044% | 7 | 2,965 | -98.462% |
| 2026-03-20 | 6.8200 | 8.4500 | 5.6500 | 5.6500 | -19.286% | 5 | 2,966 | -98.230% |
| 2026-03-19 | 6.7300 | 7.1000 | 6.2200 | 7.0000 | -16.368% | 96 | 2,964 | -98.571% |
| 2026-03-18 | 8.7900 | 9.1800 | 8.3000 | 8.3700 | -20.057% | 645 | 2,880 | -98.805% |
| 2026-03-17 | 11.4000 | 11.4000 | 10.4700 | 10.4700 | -8.077% | 1,423 | 2,566 | -99.045% |
| 2026-03-16 | 11.6000 | 11.8100 | 10.6400 | 11.3900 | -9.387% | 231 | 1,954 | -99.122% |
| 2026-03-13 | 12.1600 | 12.5700 | 12.1600 | 12.5700 | +0.964% | 404 | 1,850 | -99.204% |
| 2026-03-12 | 14.0500 | 14.0500 | 12.4500 | 12.4500 | -20.447% | 9 | 1,650 | -99.197% |
| 2026-03-10 | 15.7000 | 15.7500 | 15.5400 | 15.6500 | +7.118% | 27 | 1,647 | -99.361% |
| 2026-03-09 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -9.647% | 15 | 1,642 | -99.316% |
| 2026-03-06 | 15.7900 | 16.1700 | 15.7900 | 16.1700 | +14.518% | 6 | 1,627 | -99.382% |
| 2026-03-05 | 14.0400 | 14.2900 | 14.0300 | 14.1200 | -8.844% | 197 | 1,627 | -99.292% |
| 2026-03-04 | 16.9100 | 16.9100 | 15.4900 | 15.4900 | -18.388% | 5 | 1,469 | -99.354% |
| 2026-03-02 | 18.9500 | 18.9800 | 18.9500 | 18.9800 | +10.157% | 2 | 1,469 | -99.473% |
| 2026-02-27 | 17.3200 | 17.3200 | 17.2300 | 17.2300 | +5.382% | 96 | 1,469 | -99.420% |
| 2026-02-26 | 16.2100 | 16.3900 | 16.2100 | 16.3500 | -8.659% | 4 | 1,469 | -99.388% |
| 2026-02-25 | 17.8000 | 17.9000 | 17.8000 | 17.9000 | -9.596% | 4 | 1,469 | -99.441% |
| 2026-02-23 | 19.1200 | 19.8000 | 18.6600 | 19.8000 | +30.178% | 63 | 1,469 | -99.495% |
| 2026-02-20 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +8.643% | 1 | 1,467 | -99.343% |
| 2026-02-19 | 14.0800 | 14.0800 | 14.0000 | 14.0000 | +26.697% | 10 | 1,466 | -99.286% |
| 2026-02-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -18.027% | 1 | 1,467 | -99.095% |
| 2026-02-13 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -1.028% | 1 | 1,467 | -99.258% |
| 2026-02-06 | 13.9900 | 14.4500 | 13.3500 | 13.6200 | +13.405% | 13 | 1,467 | -99.266% |
| 2026-02-05 | 12.1600 | 12.1600 | 11.5500 | 12.0100 | -15.660% | 210 | 1,466 | -99.167% |
| 2026-02-04 | 14.1400 | 14.7100 | 13.9500 | 14.2400 | -4.685% | 630 | 1,465 | -99.298% |
| 2026-02-03 | 15.4500 | 16.2000 | 14.9400 | 14.9400 | +35.818% | 1,008 | 1,012 | -99.331% |
| 2026-02-02 | 11.5500 | 11.5500 | 10.8300 | 11.0000 | -25.676% | 18 | 108 | -99.091% |
| 2026-01-30 | 14.9500 | 14.9500 | 14.3000 | 14.8000 | -37.867% | 13 | 113 | -99.324% |
| 2026-01-29 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | +20.730% | 3 | 104 | -99.580% |
| 2026-01-28 | 18.3900 | 19.8000 | 18.3900 | 19.7300 | 0.000% | 273 | 101 | -99.493% |