GLD270115C00630000
GLD Jan 15 2027 630.00 Call
optionOPRA
EODOct 30, 2026
0.15USD+50.000%(+0.05)5Vol4,829OI
GLD270115C00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 5 | 4,824 | 0.000% |
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 4,822 | +50.000% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 4 | 4,820 | +36.364% |
| 2026-10-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -55.556% | 1 | 4,820 | +25.000% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -61.972% | 3 | 4,820 | -44.444% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -19.318% | 1 | 4,820 | -78.873% |
| 2026-09-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +11.392% | 1 | 4,820 | -82.955% |
| 2026-09-14 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -34.167% | 1 | 4,819 | -81.013% |
| 2026-09-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -19.463% | 28 | 4,847 | -87.500% |
| 2026-08-27 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -16.760% | 1 | 4,846 | -89.933% |
| 2026-08-24 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | +14.013% | 21 | 4,867 | -91.620% |
| 2026-08-21 | 1.5300 | 1.5700 | 1.4300 | 1.5700 | +20.769% | 21 | 4,859 | -90.446% |
| 2026-08-20 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | +19.266% | 227 | 4,873 | -88.462% |
| 2026-08-18 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +6.863% | 2 | 4,873 | -86.239% |
| 2026-08-14 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | -20.930% | 4 | 4,873 | -85.294% |
| 2026-08-12 | 1.4000 | 1.4000 | 1.2600 | 1.2900 | -4.444% | 36 | 4,892 | -88.372% |
| 2026-08-11 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | -11.184% | 4 | 4,892 | -88.889% |
| 2026-08-10 | 1.3600 | 1.5200 | 1.2600 | 1.5200 | +21.600% | 8 | 4,891 | -90.132% |
| 2026-08-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +22.549% | 104 | 4,878 | -88.000% |
| 2026-08-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 20 | 4,898 | -85.294% |
| 2026-08-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +36.585% | 1 | 4,898 | -86.607% |
| 2026-07-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 20 | 4,918 | -81.707% |
| 2026-07-24 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -18.750% | 2 | 4,918 | -83.516% |
| 2026-07-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +9.804% | 1 | 4,918 | -86.607% |
| 2026-07-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -17.073% | 1 | 4,917 | -85.294% |
| 2026-07-13 | 1.2000 | 1.6300 | 1.0300 | 1.2300 | +11.818% | 103 | 4,914 | -87.805% |
| 2026-07-07 | 1.2800 | 1.2800 | 1.1000 | 1.1000 | -13.386% | 31 | 4,939 | -86.364% |
| 2026-07-06 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | +4.098% | 6 | 4,935 | -88.189% |
| 2026-07-02 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | -7.576% | 58 | 4,935 | -87.705% |
| 2026-07-01 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | +7.317% | 51 | 4,934 | -88.636% |
| 2026-06-30 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -2.381% | 49 | 4,967 | -87.805% |
| 2026-06-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -9.353% | 3 | 4,970 | -88.095% |
| 2026-06-25 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -4.795% | 1 | 4,970 | -89.209% |
| 2026-06-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -15.116% | 1 | 4,970 | -89.726% |
| 2026-06-17 | 1.8400 | 1.8400 | 1.7200 | 1.7200 | -5.495% | 3 | 4,972 | -91.279% |
| 2026-06-15 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +32.847% | 1 | 4,972 | -91.758% |
| 2026-06-11 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -19.412% | 4 | 4,976 | -89.051% |
| 2026-06-10 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | -9.091% | 6 | 4,978 | -91.176% |
| 2026-06-08 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | -25.200% | 36 | 4,942 | -91.979% |
| 2026-05-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 2 | 4,942 | -94.000% |
| 2026-05-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 2 | 4,943 | -94.118% |
| 2026-05-21 | 2.5300 | 2.6000 | 2.5000 | 2.5600 | -17.419% | 6 | 4,943 | -94.141% |
| 2026-05-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -21.519% | 2 | 4,943 | -95.161% |
| 2026-05-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 48 | 4,943 | -96.203% |
| 2026-05-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +26.866% | 89 | 4,934 | -96.471% |
| 2026-05-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.208% | 1 | 4,935 | -95.522% |
| 2026-05-04 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -14.470% | 2 | 4,936 | -95.468% |
| 2026-05-01 | 3.8600 | 3.8700 | 3.8600 | 3.8700 | +12.174% | 2 | 4,935 | -96.124% |
| 2026-04-30 | 3.2300 | 3.4500 | 3.2300 | 3.4500 | +12.378% | 5 | 4,935 | -95.652% |
| 2026-04-29 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -4.063% | 2 | 4,931 | -95.114% |
| 2026-04-28 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | -23.810% | 2 | 4,931 | -95.313% |
| 2026-04-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -33.333% | 8 | 4,930 | -96.429% |
| 2026-04-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.692% | 5 | 4,923 | -97.619% |
| 2026-04-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -13.971% | 1 | 4,918 | -97.436% |
| 2026-04-09 | 7.5500 | 7.5500 | 6.8000 | 6.8000 | -8.847% | 3 | 4,919 | -97.794% |
| 2026-04-07 | 7.4700 | 7.4700 | 7.4600 | 7.4600 | -3.742% | 2 | 4,919 | -97.989% |
| 2026-04-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.824% | 1 | 4,920 | -98.065% |
| 2026-04-01 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | +16.598% | 3 | 4,920 | -98.235% |
| 2026-03-30 | 7.4100 | 7.4100 | 7.2900 | 7.2900 | +15.531% | 2 | 4,919 | -97.942% |
| 2026-03-27 | 6.6000 | 6.6000 | 6.3100 | 6.3100 | +4.125% | 2 | 4,919 | -97.623% |
| 2026-03-26 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -16.644% | 2 | 4,917 | -97.525% |
| 2026-03-25 | 7.0500 | 7.2700 | 7.0500 | 7.2700 | +14.488% | 4 | 4,917 | -97.937% |
| 2026-03-24 | 6.0000 | 6.3500 | 6.0000 | 6.3500 | 0.000% | 1,005 | 4,918 | -97.638% |
| 2026-03-23 | 5.4300 | 6.5500 | 5.3600 | 6.3500 | +7.810% | 516 | 3,914 | -97.638% |
| 2026-03-20 | 6.6400 | 7.0200 | 5.8900 | 5.8900 | -16.454% | 13 | 3,915 | -97.453% |
| 2026-03-19 | 6.1000 | 7.0500 | 5.9500 | 7.0500 | -17.059% | 21 | 3,920 | -97.872% |
| 2026-03-18 | 9.2900 | 9.2900 | 8.4000 | 8.5000 | -12.190% | 93 | 3,916 | -98.235% |
| 2026-03-17 | 10.8500 | 11.1900 | 9.4300 | 9.6800 | -11.759% | 1,368 | 3,880 | -98.450% |
| 2026-03-16 | 11.1800 | 11.5800 | 10.5200 | 10.9700 | -3.772% | 831 | 3,315 | -98.633% |
| 2026-03-13 | 12.5000 | 12.5000 | 11.3100 | 11.4000 | -5.394% | 648 | 3,106 | -98.684% |
| 2026-03-12 | 13.2000 | 13.2500 | 12.0500 | 12.0500 | -11.397% | 405 | 2,876 | -98.755% |
| 2026-03-11 | 13.4200 | 13.6500 | 12.7300 | 13.6000 | -4.762% | 76 | 2,735 | -98.897% |
| 2026-03-10 | 15.0700 | 15.4300 | 14.2800 | 14.2800 | -0.070% | 480 | 2,735 | -98.950% |
| 2026-03-09 | 13.7800 | 14.4100 | 13.6200 | 14.2900 | -5.677% | 210 | 2,478 | -98.950% |
| 2026-03-06 | 14.1800 | 15.6200 | 14.1800 | 15.1500 | +5.208% | 532 | 2,374 | -99.010% |
| 2026-03-05 | 13.4300 | 14.4000 | 13.4300 | 14.4000 | -7.869% | 272 | 2,109 | -98.958% |
| 2026-03-04 | 15.7900 | 16.0400 | 15.6300 | 15.6300 | +0.904% | 11 | 1,973 | -99.040% |
| 2026-03-03 | 14.2400 | 15.4900 | 13.7000 | 15.4900 | -14.088% | 171 | 1,976 | -99.032% |
| 2026-03-02 | 18.3300 | 18.6500 | 17.5900 | 18.0300 | +13.826% | 917 | 1,976 | -99.168% |
| 2026-02-26 | 14.8500 | 15.8400 | 14.8500 | 15.8400 | -8.174% | 1,044 | 1,737 | -99.053% |
| 2026-02-24 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -10.853% | 1 | 1,706 | -99.130% |
| 2026-02-23 | 17.5500 | 19.3500 | 16.2100 | 19.3500 | +30.215% | 276 | 1,705 | -99.225% |
| 2026-02-20 | 14.7000 | 14.8600 | 14.7000 | 14.8600 | +12.320% | 13 | 1,615 | -98.991% |
| 2026-02-19 | 13.4000 | 14.9700 | 13.2300 | 13.2300 | +2.083% | 45 | 1,614 | -98.866% |
| 2026-02-18 | 13.0600 | 13.0600 | 12.9600 | 12.9600 | +17.711% | 2 | 1,601 | -98.843% |
| 2026-02-17 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -10.850% | 4 | 1,602 | -98.638% |
| 2026-02-13 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | -3.061% | 2 | 1,603 | -98.785% |
| 2026-02-12 | 12.8000 | 12.8000 | 12.7400 | 12.7400 | -0.856% | 2 | 1,603 | -98.823% |
| 2026-02-11 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -8.214% | 1 | 1,605 | -98.833% |
| 2026-02-09 | 13.5900 | 14.0000 | 13.5800 | 14.0000 | +7.941% | 4 | 1,606 | -98.929% |
| 2026-02-06 | 13.5700 | 14.1000 | 12.9700 | 12.9700 | +5.276% | 713 | 1,606 | -98.843% |
| 2026-02-05 | 11.7600 | 12.3200 | 10.9400 | 12.3200 | -9.876% | 830 | 1,652 | -98.782% |
| 2026-02-04 | 13.5400 | 14.1000 | 13.3800 | 13.6700 | -14.563% | 612 | 1,426 | -98.903% |
| 2026-02-03 | 14.9500 | 16.0000 | 14.8500 | 16.0000 | +52.381% | 1,001 | 1,267 | -99.063% |
| 2026-02-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -36.364% | 3 | 337 | -98.571% |
| 2026-01-30 | 16.4000 | 18.2000 | 14.8000 | 16.5000 | -25.000% | 30 | 336 | -99.091% |
| 2026-01-29 | 28.4100 | 28.5200 | 17.4200 | 22.0000 | +16.711% | 16 | 355 | -99.318% |
| 2026-01-28 | 17.7000 | 18.8600 | 16.5000 | 18.8500 | +62.360% | 311 | 355 | -99.204% |
| 2026-01-26 | 12.5000 | 13.2500 | 11.6100 | 11.6100 | +22.211% | 37 | 99 | -98.708% |
| 2026-01-23 | 9.3000 | 9.7500 | 8.6400 | 9.5000 | +12.559% | 13 | 100 | -98.421% |
| 2026-01-22 | 8.0500 | 8.4400 | 8.0500 | 8.4400 | +9.610% | 31 | 88 | -98.223% |
| 2026-01-21 | 8.2500 | 8.2500 | 7.7000 | 7.7000 | +22.222% | 9 | 57 | -98.052% |
| 2026-01-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +32.075% | 1 | 57 | -97.619% |
| 2026-01-16 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -1.852% | 1 | 56 | -96.855% |
| 2026-01-15 | 4.8900 | 4.9100 | 4.8600 | 4.8600 | -5.814% | 6 | 56 | -96.914% |
| 2026-01-14 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -4.444% | 8 | 53 | -97.093% |
| 2026-01-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +27.962% | 2 | 45 | -97.222% |
| 2026-01-07 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | -9.247% | 3 | 45 | -96.445% |
| 2026-01-06 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +10.714% | 2 | 42 | -96.774% |
| 2026-01-05 | 4.3000 | 4.3000 | 4.1500 | 4.2000 | +27.273% | 14 | 29 | -96.429% |
| 2025-12-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.158% | 1 | 29 | -95.455% |
| 2025-12-30 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +9.510% | 3 | 29 | -96.053% |
| 2025-12-29 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | -20.776% | 10 | 26 | -95.677% |
| 2025-12-22 | 4.3900 | 4.5000 | 4.3600 | 4.3800 | +16.800% | 21 | 23 | -96.575% |
| 2025-12-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +10.294% | 2 | 3 | -96.000% |
| 2025-12-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 1 | -95.588% |