GLD270115C00640000
GLD Jan 15 2027 640.00 Call
optionOPRA
EODOct 27, 2026
0.09USD-18.182%(-0.02)3Vol1,982OI
GLD270115C00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 3 | 1,982 | 0.000% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 2 | 1,980 | -18.182% |
| 2026-10-22 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | -27.778% | 4 | 1,980 | -30.769% |
| 2026-10-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -28.000% | 1 | 1,980 | -50.000% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 4 | 1,980 | -64.000% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -7.407% | 4 | 1,983 | -64.000% |
| 2026-10-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 2 | 1,983 | -66.667% |
| 2026-09-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -55.556% | 1 | 1,983 | -67.857% |
| 2026-09-22 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -11.268% | 2 | 1,985 | -85.714% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | -34.862% | 3 | 1,985 | -87.324% |
| 2026-09-03 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | +5.825% | 14 | 1,978 | -91.743% |
| 2026-08-31 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -27.465% | 10 | 1,973 | -91.262% |
| 2026-08-26 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -16.471% | 20 | 1,974 | -93.662% |
| 2026-08-24 | 1.7100 | 1.8800 | 1.7000 | 1.7000 | +14.094% | 4 | 1,974 | -94.706% |
| 2026-08-21 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | +25.210% | 5 | 1,974 | -93.960% |
| 2026-08-20 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +26.596% | 2 | 1,974 | -92.437% |
| 2026-08-18 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -3.093% | 3 | 1,975 | -90.426% |
| 2026-08-14 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | -24.219% | 2 | 1,975 | -90.722% |
| 2026-08-12 | 1.3500 | 1.3500 | 1.2200 | 1.2800 | -5.185% | 5 | 1,979 | -92.969% |
| 2026-08-10 | 1.2800 | 1.3500 | 1.1900 | 1.3500 | +11.570% | 9 | 1,978 | -93.333% |
| 2026-08-05 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +21.000% | 20 | 1,964 | -92.562% |
| 2026-07-14 | 1.0100 | 1.0100 | 0.9300 | 1.0000 | 0.000% | 5 | 1,962 | -91.000% |
| 2026-07-13 | 1.2400 | 1.2400 | 0.9900 | 1.0000 | +5.263% | 5 | 1,962 | -91.000% |
| 2026-07-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -28.030% | 2 | 1,961 | -90.526% |
| 2026-07-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +8.197% | 1 | 1,960 | -93.182% |
| 2026-07-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -2.400% | 14 | 1,974 | -92.623% |
| 2026-06-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 8 | 1,974 | -92.800% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.837% | 1 | 1,974 | -93.793% |
| 2026-06-22 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -18.023% | 1 | 1,975 | -93.617% |
| 2026-06-17 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | +6.832% | 58 | 1,975 | -94.767% |
| 2026-06-15 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | +2.548% | 4 | 1,974 | -94.410% |
| 2026-06-11 | 1.5400 | 1.5700 | 1.5100 | 1.5700 | +1.290% | 5 | 1,974 | -94.268% |
| 2026-06-10 | 1.7900 | 1.7900 | 1.5500 | 1.5500 | -27.570% | 2 | 1,973 | -94.194% |
| 2026-05-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -11.203% | 1 | 1,975 | -95.794% |
| 2026-05-26 | 2.4400 | 2.4400 | 2.3800 | 2.4100 | +1.261% | 104 | 2,074 | -96.266% |
| 2026-05-22 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -20.667% | 1 | 2,073 | -96.218% |
| 2026-05-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.919% | 1 | 2,073 | -97.000% |
| 2026-05-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.566% | 1 | 2,073 | -97.568% |
| 2026-05-11 | 3.7800 | 3.9700 | 3.7800 | 3.9600 | +37.500% | 133 | 2,075 | -97.727% |
| 2026-05-01 | 3.0800 | 3.0800 | 2.8800 | 2.8800 | -0.690% | 2 | 2,074 | -96.875% |
| 2026-04-29 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | -38.298% | 4 | 2,074 | -96.897% |
| 2026-04-22 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | -26.791% | 2 | 2,075 | -98.085% |
| 2026-04-14 | 6.1300 | 6.8500 | 6.1300 | 6.4200 | +3.382% | 22 | 2,074 | -98.598% |
| 2026-04-09 | 6.1900 | 6.2100 | 6.1900 | 6.2100 | -12.288% | 2 | 2,083 | -98.551% |
| 2026-04-07 | 6.9500 | 7.2200 | 6.9500 | 7.0800 | -11.940% | 6 | 2,083 | -98.729% |
| 2026-04-01 | 8.0100 | 8.0400 | 8.0100 | 8.0400 | +5.098% | 2 | 2,083 | -98.881% |
| 2026-03-31 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +13.333% | 1 | 2,083 | -98.824% |
| 2026-03-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +14.407% | 1 | 2,083 | -98.667% |
| 2026-03-26 | 6.3000 | 6.3000 | 5.8600 | 5.9000 | +0.855% | 4 | 2,082 | -98.475% |
| 2026-03-24 | 5.4400 | 6.2600 | 5.4400 | 5.8500 | +1.036% | 424 | 2,102 | -98.462% |
| 2026-03-23 | 5.2100 | 5.9500 | 5.2100 | 5.7900 | -0.686% | 6 | 1,882 | -98.446% |
| 2026-03-19 | 5.7800 | 5.8300 | 5.7800 | 5.8300 | -24.286% | 2 | 1,881 | -98.456% |
| 2026-03-18 | 7.7900 | 8.1300 | 7.4500 | 7.7000 | -15.385% | 481 | 1,881 | -98.831% |
| 2026-03-17 | 10.0200 | 10.0200 | 9.1000 | 9.1000 | -9.543% | 426 | 1,710 | -99.011% |
| 2026-03-16 | 10.6300 | 10.6300 | 9.6900 | 10.0600 | -9.288% | 9 | 1,609 | -99.105% |
| 2026-03-13 | 11.6700 | 11.6700 | 10.6100 | 11.0900 | -3.481% | 210 | 1,610 | -99.188% |
| 2026-03-12 | 12.3900 | 12.9200 | 11.4900 | 11.4900 | -9.026% | 106 | 1,575 | -99.217% |
| 2026-03-11 | 12.1000 | 12.6300 | 12.1000 | 12.6300 | -7.608% | 6 | 1,576 | -99.287% |
| 2026-03-10 | 14.0600 | 14.2100 | 13.6700 | 13.6700 | +4.272% | 108 | 1,573 | -99.342% |
| 2026-03-09 | 13.3000 | 13.3000 | 13.0900 | 13.1100 | -4.167% | 105 | 1,599 | -99.314% |
| 2026-03-06 | 13.3700 | 14.0300 | 13.3700 | 13.6800 | +5.231% | 860 | 1,655 | -99.342% |
| 2026-03-05 | 13.3600 | 13.3600 | 12.8600 | 13.0000 | -10.837% | 305 | 1,780 | -99.308% |
| 2026-03-03 | 13.0000 | 14.9800 | 13.0000 | 14.5800 | -14.587% | 13 | 1,880 | -99.383% |
| 2026-03-02 | 17.0000 | 18.0000 | 16.5500 | 17.0700 | +3.455% | 531 | 1,882 | -99.473% |
| 2026-02-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +13.014% | 2 | 1,890 | -99.455% |
| 2026-02-26 | 14.5000 | 14.6000 | 14.5000 | 14.6000 | -4.700% | 16 | 1,890 | -99.384% |
| 2026-02-25 | 16.3400 | 16.3400 | 15.2900 | 15.3200 | -2.730% | 6 | 1,880 | -99.413% |
| 2026-02-24 | 15.5900 | 16.0000 | 15.5900 | 15.7500 | -12.403% | 15 | 1,880 | -99.429% |
| 2026-02-23 | 17.3500 | 18.0300 | 16.4900 | 17.9800 | +32.792% | 126 | 1,880 | -99.499% |
| 2026-02-20 | 13.5000 | 13.5400 | 13.5000 | 13.5400 | +7.460% | 8 | 1,879 | -99.335% |
| 2026-02-19 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.565% | 2 | 1,880 | -99.286% |
| 2026-02-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +15.000% | 1 | 1,881 | -99.217% |
| 2026-02-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.355% | 1 | 1,881 | -99.100% |
| 2026-02-13 | 11.7500 | 12.1000 | 11.4600 | 12.1000 | +10.000% | 16 | 1,874 | -99.256% |
| 2026-02-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.362% | 2 | 1,874 | -99.182% |
| 2026-02-11 | 12.9300 | 12.9300 | 12.2500 | 12.4100 | +3.417% | 8 | 1,903 | -99.275% |
| 2026-02-10 | 11.6000 | 12.2800 | 11.5700 | 12.0000 | -9.434% | 51 | 1,902 | -99.250% |
| 2026-02-09 | 12.6400 | 13.2600 | 12.5900 | 13.2500 | +6.426% | 6 | 1,901 | -99.321% |
| 2026-02-06 | 12.7000 | 12.9500 | 12.3100 | 12.4500 | +11.759% | 1,210 | 1,901 | -99.277% |
| 2026-02-05 | 10.8500 | 11.2100 | 10.8500 | 11.1400 | -17.113% | 16 | 1,297 | -99.192% |
| 2026-02-04 | 14.9000 | 14.9000 | 12.5000 | 13.4400 | -4.000% | 1,133 | 1,296 | -99.330% |
| 2026-02-03 | 13.8500 | 14.0000 | 13.8500 | 14.0000 | +35.659% | 3 | 1,077 | -99.357% |
| 2026-02-02 | 9.9500 | 10.6000 | 9.9500 | 10.3200 | -25.648% | 7 | 1,078 | -99.128% |
| 2026-01-30 | 16.3400 | 17.0200 | 12.1700 | 13.8800 | -32.947% | 15 | 1,072 | -99.352% |
| 2026-01-29 | 23.2400 | 25.8500 | 16.3300 | 20.7000 | +21.693% | 42 | 1,070 | -99.565% |
| 2026-01-28 | 15.3300 | 17.0500 | 15.3300 | 17.0100 | +41.868% | 29 | 1,194 | -99.471% |
| 2026-01-27 | 11.2500 | 12.1700 | 10.6500 | 11.9900 | 0.000% | 1,492 | 1,187 | -99.249% |
| 2026-01-26 | 11.3500 | 12.1700 | 11.0000 | 11.9900 | +39.744% | 1,045 | 1,762 | -99.249% |
| 2026-01-23 | 7.9000 | 8.6100 | 7.9000 | 8.5800 | +12.157% | 252 | 755 | -98.951% |
| 2026-01-22 | 6.5500 | 7.7900 | 6.5500 | 7.6500 | +34.211% | 703 | 753 | -98.824% |
| 2026-01-20 | 4.2000 | 5.7000 | 4.2000 | 5.7000 | +31.034% | 40 | 69 | -98.421% |
| 2026-01-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.466% | 1 | 36 | -97.931% |
| 2026-01-15 | 4.4700 | 4.4700 | 4.4600 | 4.4600 | -8.980% | 3 | 36 | -97.982% |
| 2026-01-12 | 4.8500 | 5.1300 | 4.8500 | 4.9000 | +30.667% | 22 | 34 | -98.163% |
| 2026-01-07 | 4.0400 | 4.0400 | 3.7500 | 3.7500 | -10.714% | 6 | 13 | -97.600% |
| 2026-01-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.143% | 3 | 8 | -97.857% |
| 2026-01-05 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | +3.979% | 4 | 5 | -97.704% |
| 2025-12-24 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -2.078% | 1 | 1 | -97.613% |
| 2025-12-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 1 | -97.662% |