GLD270115C00645000
GLD Jan 15 2027 645.00 Call
optionOPRA
EODOct 27, 2026
0.08USD-20.000%(-0.02)5Vol1,183OI
GLD270115C00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 5 | 1,188 | 0.000% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 1,190 | -20.000% |
| 2026-10-22 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 18 | 1,176 | -27.273% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 2 | 1,176 | -33.333% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 1 | 1,177 | -52.941% |
| 2026-10-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 1,178 | -66.667% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 14 | 1,167 | -69.231% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 1,167 | -69.231% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 12 | 1,194 | -69.231% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 60 | 1,136 | -69.231% |
| 2026-09-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -34.884% | 4 | 1,134 | -71.429% |
| 2026-09-23 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -55.670% | 3 | 1,131 | -81.395% |
| 2026-09-04 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 2 | 1,129 | -91.753% |
| 2026-08-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -30.986% | 1 | 1,129 | -91.837% |
| 2026-08-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 1 | 1,129 | -94.366% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | +6.383% | 6 | 1,132 | -94.667% |
| 2026-08-21 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | +21.552% | 2 | 1,131 | -94.326% |
| 2026-08-20 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | +31.818% | 2 | 1,131 | -93.103% |
| 2026-08-18 | 1.0400 | 1.0400 | 0.8800 | 0.8800 | -6.383% | 2 | 1,132 | -90.909% |
| 2026-08-14 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.000% | 2 | 1,132 | -91.489% |
| 2026-08-13 | 1.0200 | 1.0200 | 0.9400 | 0.9400 | -20.339% | 4 | 1,134 | -91.489% |
| 2026-08-12 | 1.3100 | 1.3100 | 1.1700 | 1.1800 | -4.839% | 9 | 1,135 | -93.220% |
| 2026-08-11 | 1.3200 | 1.3200 | 1.2400 | 1.2400 | -10.145% | 2 | 1,135 | -93.548% |
| 2026-08-10 | 1.2100 | 1.3800 | 1.1400 | 1.3800 | +24.324% | 14 | 1,133 | -94.203% |
| 2026-08-07 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +19.355% | 25 | 1,108 | -92.793% |
| 2026-08-05 | 1.0700 | 1.0700 | 0.9300 | 0.9300 | +6.897% | 2 | 1,107 | -91.398% |
| 2026-07-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -10.309% | 1 | 1,106 | -90.805% |
| 2026-07-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +7.778% | 1 | 1,106 | -91.753% |
| 2026-07-15 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | -14.286% | 3 | 1,106 | -91.111% |
| 2026-07-14 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | +12.903% | 5 | 1,104 | -92.381% |
| 2026-07-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -47.159% | 1 | 1,103 | -91.398% |
| 2026-06-17 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -7.368% | 1 | 1,103 | -95.455% |
| 2026-06-15 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +41.791% | 1 | 1,103 | -95.789% |
| 2026-06-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -19.760% | 2 | 1,104 | -94.030% |
| 2026-06-08 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -24.091% | 1 | 1,104 | -95.210% |
| 2026-06-03 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | -6.780% | 2 | 1,105 | -96.364% |
| 2026-06-02 | 2.6700 | 2.6700 | 2.3600 | 2.3600 | -7.087% | 2 | 1,105 | -96.610% |
| 2026-05-26 | 2.6400 | 2.6400 | 2.5400 | 2.5400 | +0.395% | 3 | 1,106 | -96.850% |
| 2026-05-20 | 2.4000 | 2.7000 | 2.3900 | 2.5300 | -8.664% | 25 | 1,103 | -96.838% |
| 2026-05-18 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | -19.710% | 2 | 1,103 | -97.112% |
| 2026-05-12 | 3.4500 | 3.5000 | 3.4500 | 3.4500 | -11.538% | 7 | 1,100 | -97.681% |
| 2026-05-11 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | +38.790% | 52 | 1,101 | -97.949% |
| 2026-04-29 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | -30.273% | 3 | 1,101 | -97.153% |
| 2026-04-23 | 3.9200 | 4.0300 | 3.9200 | 4.0300 | -9.438% | 4 | 1,101 | -98.015% |
| 2026-04-22 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | -30.251% | 2 | 1,101 | -98.202% |
| 2026-04-14 | 6.1200 | 6.4000 | 6.1200 | 6.3800 | +21.293% | 4 | 1,100 | -98.746% |
| 2026-04-10 | 5.2700 | 5.2700 | 5.2600 | 5.2600 | -19.077% | 2 | 1,100 | -98.479% |
| 2026-04-08 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | -9.218% | 2 | 1,100 | -98.769% |
| 2026-04-07 | 7.0900 | 7.1600 | 7.0900 | 7.1600 | +19.533% | 2 | 1,099 | -98.883% |
| 2026-03-27 | 5.8900 | 5.9900 | 5.8900 | 5.9900 | +0.167% | 2 | 1,099 | -98.664% |
| 2026-03-24 | 5.7000 | 5.9800 | 5.7000 | 5.9800 | +19.600% | 199 | 1,098 | -98.662% |
| 2026-03-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -34.211% | 1 | 998 | -98.400% |
| 2026-03-18 | 7.6200 | 7.6500 | 7.6000 | 7.6000 | -14.027% | 4 | 998 | -98.947% |
| 2026-03-17 | 9.5900 | 9.8400 | 8.1900 | 8.8400 | -7.143% | 56 | 999 | -99.095% |
| 2026-03-16 | 9.9400 | 10.0300 | 9.2900 | 9.5200 | -3.546% | 602 | 1,000 | -99.160% |
| 2026-03-13 | 10.5500 | 10.6900 | 9.4100 | 9.8700 | -15.497% | 532 | 1,070 | -99.189% |
| 2026-03-12 | 11.6500 | 11.6800 | 11.6500 | 11.6800 | -10.976% | 2 | 984 | -99.315% |
| 2026-03-10 | 13.5600 | 13.6800 | 12.9400 | 13.1200 | +5.044% | 567 | 992 | -99.390% |
| 2026-03-09 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -6.721% | 2 | 806 | -99.359% |
| 2026-03-06 | 13.2600 | 13.4900 | 13.2600 | 13.3900 | -19.289% | 410 | 806 | -99.403% |
| 2026-03-02 | 15.9000 | 16.6200 | 15.6900 | 16.5900 | +3.882% | 54 | 1,008 | -99.518% |
| 2026-02-25 | 15.8500 | 15.9700 | 15.8500 | 15.9700 | -2.025% | 2 | 1,003 | -99.499% |
| 2026-02-24 | 16.2900 | 16.3000 | 16.2900 | 16.3000 | +14.547% | 2 | 1,003 | -99.509% |
| 2026-02-20 | 14.2700 | 14.2700 | 14.2300 | 14.2300 | +11.172% | 2 | 1,002 | -99.438% |
| 2026-02-19 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +14.184% | 1 | 1,002 | -99.375% |
| 2026-02-18 | 11.2500 | 11.2500 | 11.2100 | 11.2100 | +14.505% | 2 | 1,001 | -99.286% |
| 2026-02-17 | 9.6100 | 9.7900 | 9.6100 | 9.7900 | -7.292% | 2 | 1,001 | -99.183% |
| 2026-02-13 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -4.865% | 2 | 1,001 | -99.242% |
| 2026-02-12 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.113% | 1 | 1,001 | -99.279% |
| 2026-02-11 | 12.2200 | 12.2200 | 11.9500 | 11.9500 | +4.825% | 103 | 1,001 | -99.331% |
| 2026-02-10 | 12.7300 | 12.7300 | 11.3500 | 11.4000 | -16.484% | 6 | 950 | -99.298% |
| 2026-02-09 | 12.7000 | 13.6600 | 12.6900 | 13.6500 | +14.706% | 214 | 947 | -99.414% |
| 2026-02-06 | 12.5700 | 12.7300 | 11.5200 | 11.9000 | +9.476% | 1,034 | 844 | -99.328% |
| 2026-02-05 | 10.5500 | 10.8900 | 10.3500 | 10.8700 | -15.867% | 74 | 392 | -99.264% |
| 2026-02-04 | 12.1900 | 13.0700 | 12.1600 | 12.9200 | +2.948% | 496 | 352 | -99.381% |
| 2026-01-30 | 14.3800 | 14.3800 | 12.5500 | 12.5500 | -37.187% | 11 | 155 | -99.363% |
| 2026-01-29 | 24.6200 | 25.0500 | 16.5000 | 19.9800 | +16.501% | 92 | 156 | -99.600% |
| 2026-01-28 | 15.6000 | 17.1500 | 15.6000 | 17.1500 | +65.063% | 64 | 104 | -99.534% |
| 2026-01-27 | 10.5000 | 10.5000 | 10.3900 | 10.3900 | -0.479% | 2 | 42 | -99.230% |
| 2026-01-26 | 11.0000 | 11.0000 | 10.2500 | 10.4400 | 0.000% | 43 | 42 | -99.234% |