GLD270115C00660000
GLD Jan 15 2027 660.00 Call
optionOPRA
InactiveOct 5, 2026
0.21USD-12.500%(-0.03)3Vol731OI
GLD270115C00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 3 | 734 | 0.000% |
| 2026-10-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -40.000% | 10 | 724 | -12.500% |
| 2026-09-24 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -6.977% | 148 | 580 | -47.500% |
| 2026-09-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -23.214% | 4 | 576 | -51.163% |
| 2026-09-18 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 576 | -62.500% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -14.286% | 8 | 574 | -65.000% |
| 2026-09-16 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -2.778% | 3 | 576 | -70.000% |
| 2026-09-14 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | -4.000% | 102 | 496 | -70.833% |
| 2026-09-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +5.634% | 1 | 495 | -72.000% |
| 2026-09-02 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | -43.651% | 3 | 498 | -70.423% |
| 2026-08-26 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -7.353% | 12 | 505 | -83.333% |
| 2026-08-25 | 1.2300 | 1.3600 | 1.2300 | 1.3600 | -18.563% | 222 | 406 | -84.559% |
| 2026-08-24 | 1.4200 | 1.6700 | 1.4000 | 1.6700 | +28.462% | 9 | 415 | -87.425% |
| 2026-08-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +23.810% | 1 | 415 | -83.846% |
| 2026-08-20 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +26.506% | 2 | 415 | -80.000% |
| 2026-08-18 | 0.9700 | 0.9700 | 0.8300 | 0.8300 | -24.545% | 4 | 415 | -74.699% |
| 2026-08-12 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | -8.333% | 3 | 415 | -80.909% |
| 2026-08-10 | 1.1500 | 1.2600 | 1.0800 | 1.2000 | 0.000% | 9 | 415 | -82.500% |
| 2026-08-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +50.000% | 3 | 415 | -82.500% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 1 | 414 | -73.750% |
| 2026-07-29 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | -5.435% | 3 | 411 | -75.862% |
| 2026-07-20 | 0.9200 | 0.9200 | 0.7700 | 0.9200 | -14.815% | 5 | 411 | -77.174% |
| 2026-07-15 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | +1.887% | 6 | 408 | -80.556% |
| 2026-07-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +3.922% | 8 | 400 | -80.189% |
| 2026-07-08 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | -17.073% | 2 | 399 | -79.412% |
| 2026-07-01 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | +2.500% | 3 | 397 | -82.927% |
| 2026-06-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 4 | 397 | -82.500% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.2400 | 1.2400 | -16.216% | 2 | 396 | -83.065% |
| 2026-06-16 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 0.000% | 2 | 396 | -85.811% |
| 2026-06-11 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.268% | 2 | 395 | -85.811% |
| 2026-06-10 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -2.548% | 4 | 395 | -86.275% |
| 2026-06-08 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | -24.519% | 2 | 395 | -86.624% |
| 2026-06-02 | 2.4400 | 2.4400 | 2.0800 | 2.0800 | +5.584% | 4 | 392 | -89.904% |
| 2026-05-28 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -9.633% | 4 | 388 | -89.340% |
| 2026-05-21 | 2.2800 | 2.2800 | 2.0300 | 2.1800 | -10.656% | 7 | 390 | -90.367% |
| 2026-05-20 | 2.3800 | 2.4900 | 2.3300 | 2.4400 | -12.857% | 16 | 389 | -91.393% |
| 2026-05-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -16.418% | 2 | 387 | -92.500% |
| 2026-05-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -10.667% | 1 | 388 | -93.731% |
| 2026-05-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +17.187% | 1 | 387 | -94.400% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +11.498% | 5 | 387 | -93.438% |
| 2026-05-05 | 3.0700 | 3.2500 | 2.7400 | 2.8700 | +1.773% | 1,078 | 382 | -92.683% |
| 2026-04-30 | 2.7000 | 2.8800 | 2.7000 | 2.8200 | +17.500% | 4 | 336 | -92.553% |
| 2026-04-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -20.000% | 16 | 338 | -91.250% |
| 2026-04-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 2 | 338 | -93.000% |
| 2026-04-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -26.606% | 33 | 340 | -94.750% |
| 2026-04-17 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.910% | 33 | 340 | -96.147% |
| 2026-04-16 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -14.411% | 2 | 335 | -95.688% |
| 2026-04-14 | 6.1100 | 6.1100 | 5.5800 | 5.6900 | -8.960% | 14 | 337 | -96.309% |
| 2026-04-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.042% | 5 | 330 | -96.640% |
| 2026-04-07 | 6.1700 | 6.2400 | 5.9500 | 5.9500 | -7.031% | 3 | 330 | -96.471% |
| 2026-04-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +17.431% | 9 | 331 | -96.719% |
| 2026-03-27 | 5.4300 | 5.4500 | 5.4300 | 5.4500 | -6.997% | 2 | 322 | -96.147% |
| 2026-03-24 | 5.8300 | 5.8600 | 5.8300 | 5.8600 | +4.270% | 70 | 322 | -96.416% |
| 2026-03-23 | 5.1500 | 5.7000 | 5.1500 | 5.6200 | +12.400% | 11 | 322 | -96.263% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.362% | 2 | 324 | -95.800% |
| 2026-03-18 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -8.981% | 2 | 326 | -96.907% |
| 2026-03-17 | 7.5200 | 7.5200 | 7.4600 | 7.4600 | -17.569% | 50 | 326 | -97.185% |
| 2026-03-16 | 8.6600 | 9.0500 | 8.2900 | 9.0500 | -6.605% | 4 | 326 | -97.680% |
| 2026-03-13 | 8.6100 | 9.6900 | 8.5500 | 9.6900 | -10.609% | 6 | 325 | -97.833% |
| 2026-03-11 | 10.6900 | 10.8400 | 10.6700 | 10.8400 | -11.002% | 102 | 328 | -98.063% |
| 2026-03-10 | 12.2500 | 12.2500 | 12.1800 | 12.1800 | +8.267% | 4 | 379 | -98.276% |
| 2026-03-09 | 11.3800 | 11.4100 | 11.2500 | 11.2500 | -10.215% | 4 | 379 | -98.133% |
| 2026-03-06 | 12.4900 | 12.5300 | 12.4900 | 12.5300 | +12.478% | 2 | 380 | -98.324% |
| 2026-03-05 | 11.2200 | 11.5000 | 10.6800 | 11.1400 | -26.371% | 596 | 380 | -98.115% |
| 2026-03-02 | 15.3000 | 15.3000 | 15.1000 | 15.1300 | +13.418% | 5 | 669 | -98.612% |
| 2026-02-27 | 14.1700 | 14.1700 | 13.3400 | 13.3400 | -2.557% | 12 | 670 | -98.426% |
| 2026-02-24 | 13.7200 | 13.8000 | 13.6900 | 13.6900 | -10.347% | 102 | 668 | -98.466% |
| 2026-02-23 | 15.2200 | 15.2700 | 15.2100 | 15.2700 | +26.722% | 22 | 617 | -98.625% |
| 2026-02-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +8.363% | 1 | 628 | -98.257% |
| 2026-02-19 | 11.1600 | 11.1600 | 11.1200 | 11.1200 | 0.000% | 2 | 628 | -98.112% |
| 2026-02-18 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +12.210% | 6 | 628 | -98.112% |
| 2026-02-12 | 10.3000 | 10.3000 | 9.9100 | 9.9100 | -7.383% | 2 | 628 | -97.881% |
| 2026-02-11 | 11.1000 | 11.1000 | 10.7000 | 10.7000 | +4.086% | 3 | 627 | -98.037% |
| 2026-02-10 | 10.3200 | 10.5200 | 10.2400 | 10.2800 | -10.841% | 7 | 626 | -97.957% |
| 2026-02-09 | 11.5700 | 11.5700 | 11.5300 | 11.5300 | +3.687% | 3 | 622 | -98.179% |
| 2026-02-06 | 11.4300 | 11.6000 | 11.1000 | 11.1200 | +4.315% | 47 | 624 | -98.112% |
| 2026-02-05 | 9.5300 | 10.8000 | 9.5100 | 10.6600 | -5.076% | 10 | 611 | -98.030% |
| 2026-02-04 | 12.7800 | 12.7800 | 10.8900 | 11.2300 | -14.924% | 672 | 609 | -98.130% |
| 2026-02-03 | 12.4500 | 13.2000 | 12.4500 | 13.2000 | +38.801% | 190 | 330 | -98.409% |
| 2026-02-02 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -32.071% | 6 | 394 | -97.792% |
| 2026-01-30 | 14.9500 | 15.0000 | 11.0000 | 14.0000 | -27.536% | 229 | 388 | -98.500% |
| 2026-01-29 | 23.8000 | 23.8000 | 14.5700 | 19.3200 | +17.091% | 119 | 181 | -98.913% |
| 2026-01-28 | 13.1500 | 16.5000 | 13.0200 | 16.5000 | +46.147% | 459 | 273 | -98.727% |
| 2026-01-27 | 9.4500 | 11.2900 | 9.4500 | 11.2900 | +18.842% | 453 | 469 | -98.140% |
| 2026-01-26 | 9.5200 | 10.5500 | 9.5000 | 9.5000 | +35.714% | 6 | 33 | -97.789% |
| 2026-01-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.111% | 13 | 28 | -97.000% |
| 2026-01-21 | 6.6300 | 6.6300 | 6.3000 | 6.3000 | +64.921% | 17 | 25 | -96.667% |
| 2026-01-15 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -4.500% | 3 | 9 | -94.503% |
| 2026-01-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 6 | -94.750% |
| 2026-01-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +21.212% | 1 | 8 | -94.750% |
| 2026-01-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.624% | 1 | 8 | -93.636% |
| 2026-01-06 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +8.125% | 1 | 8 | -93.931% |
| 2026-01-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +23.077% | 1 | 6 | -93.438% |
| 2025-12-31 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | -13.333% | 2 | 6 | -91.923% |
| 2025-12-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +17.187% | 5 | 6 | -93.000% |
| 2025-12-15 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | -14.381% | 5 | 5 | -91.797% |
| 2025-12-12 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 0.000% | 5 | 5 | -92.977% |