GLD270115C00670000
GLD Jan 15 2027 670.00 Call
optionOPRA
EODOct 27, 2026
0.07USD-22.222%(-0.02)3Vol2,440OI
GLD270115C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | -22.222% | 3 | 2,439 | 0.000% |
| 2026-10-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 2,438 | -22.222% |
| 2026-10-22 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 26 | 2,438 | -30.000% |
| 2026-10-15 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | -21.053% | 835 | 1,943 | -53.333% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 3 | 1,943 | -63.158% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 2 | 1,941 | -66.667% |
| 2026-09-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 1 | 1,941 | -77.419% |
| 2026-09-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 7 | 1,939 | -81.081% |
| 2026-09-23 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -15.217% | 2 | 1,941 | -82.051% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -13.208% | 4 | 1,939 | -84.783% |
| 2026-09-18 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -7.018% | 2 | 1,938 | -86.792% |
| 2026-09-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 1 | 1,937 | -87.719% |
| 2026-09-16 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -3.077% | 2 | 1,940 | -88.889% |
| 2026-09-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 2 | 1,940 | -89.231% |
| 2026-09-14 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -12.329% | 103 | 1,837 | -89.063% |
| 2026-09-11 | 0.6100 | 0.7600 | 0.6100 | 0.7300 | -12.048% | 7 | 1,836 | -90.411% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.8000 | 0.8300 | +1.220% | 10 | 1,833 | -91.566% |
| 2026-09-08 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -13.684% | 5 | 1,833 | -91.463% |
| 2026-09-03 | 0.8300 | 0.9500 | 0.8300 | 0.9500 | +35.714% | 68 | 1,787 | -92.632% |
| 2026-09-01 | 0.7500 | 0.7700 | 0.6900 | 0.7000 | -9.091% | 22 | 1,787 | -90.000% |
| 2026-08-31 | 0.8000 | 0.8400 | 0.7700 | 0.7700 | -35.294% | 15 | 1,787 | -90.909% |
| 2026-08-27 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | -1.653% | 2 | 1,787 | -94.118% |
| 2026-08-26 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 1 | 1,787 | -94.215% |
| 2026-08-25 | 1.2600 | 1.3100 | 1.2400 | 1.3100 | +2.344% | 224 | 1,610 | -94.656% |
| 2026-08-24 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | +11.304% | 8 | 1,609 | -94.531% |
| 2026-08-21 | 1.1100 | 1.2200 | 1.1100 | 1.1500 | +15.000% | 15 | 1,611 | -93.913% |
| 2026-08-20 | 0.9100 | 1.0100 | 0.7800 | 1.0000 | +4.167% | 8 | 1,611 | -93.000% |
| 2026-08-19 | 1.1400 | 1.1400 | 0.9600 | 0.9600 | +26.316% | 139 | 1,718 | -92.708% |
| 2026-08-18 | 0.9100 | 0.9100 | 0.7600 | 0.7600 | -15.556% | 20 | 1,710 | -90.789% |
| 2026-08-17 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | +8.434% | 5 | 1,707 | -92.222% |
| 2026-08-14 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | +2.469% | 3 | 1,704 | -91.566% |
| 2026-08-13 | 0.9600 | 0.9600 | 0.8100 | 0.8100 | -22.115% | 16 | 1,699 | -91.358% |
| 2026-08-12 | 1.1500 | 1.1500 | 1.0100 | 1.0400 | +1.961% | 39 | 1,687 | -93.269% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | -11.304% | 13 | 1,678 | -93.137% |
| 2026-08-10 | 1.0500 | 1.1500 | 1.0100 | 1.1500 | +22.340% | 13 | 1,671 | -93.913% |
| 2026-08-05 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | +38.235% | 76 | 1,603 | -92.553% |
| 2026-08-04 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | -35.849% | 14 | 1,591 | -89.706% |
| 2026-07-15 | 1.0600 | 1.0600 | 0.8700 | 1.0600 | +1.923% | 4 | 1,590 | -93.396% |
| 2026-07-13 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | +15.556% | 4 | 1,589 | -93.269% |
| 2026-07-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 1 | 1,590 | -92.222% |
| 2026-07-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -37.209% | 1 | 1,589 | -91.358% |
| 2026-07-08 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +17.273% | 1 | 1,588 | -94.574% |
| 2026-07-06 | 1.2300 | 1.2300 | 1.1000 | 1.1000 | -5.983% | 3 | 1,590 | -93.636% |
| 2026-06-25 | 1.2500 | 1.3500 | 1.1700 | 1.1700 | +18.182% | 6 | 1,593 | -94.017% |
| 2026-06-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -22.047% | 6 | 1,594 | -92.929% |
| 2026-06-22 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | -15.333% | 12 | 1,592 | -94.488% |
| 2026-06-17 | 1.6600 | 1.6600 | 1.5000 | 1.5000 | -9.091% | 2 | 1,590 | -95.333% |
| 2026-06-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +24.060% | 1 | 1,591 | -95.758% |
| 2026-06-11 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | -6.338% | 5 | 1,588 | -94.737% |
| 2026-06-09 | 1.4600 | 1.4600 | 1.3900 | 1.4200 | -13.939% | 5 | 1,588 | -95.070% |
| 2026-06-08 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | -15.385% | 3 | 1,589 | -95.758% |
| 2026-06-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -19.421% | 1 | 1,589 | -96.410% |
| 2026-06-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +7.080% | 1 | 1,589 | -97.107% |
| 2026-06-01 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.004% | 1 | 1,589 | -96.903% |
| 2026-05-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +10.427% | 1 | 1,588 | -96.996% |
| 2026-05-26 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | +1.442% | 6 | 1,588 | -96.682% |
| 2026-05-22 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +1.463% | 1 | 1,587 | -96.635% |
| 2026-05-21 | 2.0800 | 2.1300 | 2.0500 | 2.0500 | -10.480% | 4 | 1,588 | -96.585% |
| 2026-05-20 | 2.2600 | 2.2900 | 2.2400 | 2.2900 | -20.761% | 4 | 1,589 | -96.943% |
| 2026-05-15 | 2.5800 | 2.8900 | 2.5500 | 2.8900 | -15.249% | 5 | 1,589 | -97.578% |
| 2026-05-11 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +22.222% | 1 | 1,588 | -97.947% |
| 2026-05-05 | 2.8600 | 2.8700 | 2.7900 | 2.7900 | +1.825% | 4 | 1,588 | -97.491% |
| 2026-05-04 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +2.622% | 1 | 1,588 | -97.445% |
| 2026-04-30 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +5.952% | 1 | 1,588 | -97.378% |
| 2026-04-28 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | -10.320% | 2 | 1,589 | -97.222% |
| 2026-04-27 | 2.7100 | 2.8500 | 2.7100 | 2.8100 | -27.763% | 3 | 1,587 | -97.509% |
| 2026-04-21 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | -15.435% | 2 | 1,586 | -98.201% |
| 2026-04-16 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -17.857% | 4 | 1,586 | -98.478% |
| 2026-04-14 | 5.3800 | 5.6000 | 4.8000 | 5.6000 | +23.077% | 4 | 1,589 | -98.750% |
| 2026-04-10 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -33.284% | 2 | 1,588 | -98.462% |
| 2026-04-01 | 6.6100 | 6.8200 | 6.6100 | 6.8200 | +16.981% | 12 | 1,588 | -98.974% |
| 2026-03-31 | 6.2500 | 6.2500 | 5.7700 | 5.8300 | +3.186% | 6 | 1,588 | -98.799% |
| 2026-03-25 | 6.1500 | 6.3500 | 5.6500 | 5.6500 | +13.000% | 4 | 1,588 | -98.761% |
| 2026-03-24 | 4.9000 | 5.0600 | 4.7500 | 5.0000 | -2.913% | 8 | 1,588 | -98.600% |
| 2026-03-23 | 5.0600 | 5.3500 | 4.8200 | 5.1500 | +6.625% | 517 | 1,585 | -98.641% |
| 2026-03-20 | 5.0300 | 5.0300 | 4.8300 | 4.8300 | +38.000% | 2 | 1,584 | -98.551% |
| 2026-03-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -46.154% | 1 | 1,584 | -98.000% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -20.049% | 1 | 1,584 | -98.923% |
| 2026-03-13 | 9.2500 | 9.2500 | 8.1300 | 8.1300 | -16.186% | 58 | 1,584 | -99.139% |
| 2026-03-12 | 9.7300 | 9.7300 | 9.7000 | 9.7000 | -17.797% | 198 | 1,556 | -99.278% |
| 2026-03-06 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | -1.667% | 2 | 1,569 | -99.407% |
| 2026-03-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 1,569 | -99.417% |
| 2026-03-03 | 11.9600 | 12.0000 | 11.9600 | 12.0000 | -13.295% | 3 | 1,569 | -99.417% |
| 2026-03-02 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +4.690% | 2 | 1,568 | -99.494% |
| 2026-02-27 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -2.074% | 2 | 1,568 | -99.470% |
| 2026-02-25 | 13.8900 | 13.9900 | 13.3500 | 13.5000 | -3.571% | 53 | 1,567 | -99.481% |
| 2026-02-23 | 13.8900 | 14.0000 | 13.8300 | 14.0000 | +21.212% | 41 | 1,567 | -99.500% |
| 2026-02-20 | 11.5000 | 11.9000 | 11.4500 | 11.5500 | +37.173% | 19 | 1,547 | -99.394% |
| 2026-02-17 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -16.716% | 425 | 1,547 | -99.169% |
| 2026-02-13 | 9.8400 | 10.1100 | 9.8400 | 10.1100 | +10.131% | 2 | 1,548 | -99.308% |
| 2026-02-12 | 9.8000 | 9.8000 | 9.1800 | 9.1800 | -10.874% | 5 | 1,548 | -99.237% |
| 2026-02-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +5.641% | 1 | 1,547 | -99.320% |
| 2026-02-10 | 10.3200 | 10.5400 | 9.6500 | 9.7500 | -8.964% | 795 | 1,548 | -99.282% |
| 2026-02-09 | 10.7400 | 10.7400 | 10.7100 | 10.7100 | +7.638% | 2 | 1,133 | -99.346% |
| 2026-02-06 | 10.9300 | 11.0000 | 9.9300 | 9.9500 | +2.896% | 710 | 1,133 | -99.296% |
| 2026-02-05 | 9.3000 | 9.7100 | 8.5200 | 9.6700 | -9.372% | 87 | 1,227 | -99.276% |
| 2026-02-04 | 12.3400 | 12.3400 | 10.6700 | 10.6700 | -11.672% | 91 | 1,156 | -99.344% |
| 2026-02-03 | 12.3700 | 12.3700 | 11.9400 | 12.0800 | +37.273% | 1,202 | 1,159 | -99.421% |
| 2026-02-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -35.766% | 2 | 135 | -99.205% |
| 2026-01-30 | 11.7600 | 13.7000 | 11.1700 | 13.7000 | -18.013% | 5 | 135 | -99.489% |
| 2026-01-29 | 21.3000 | 21.3500 | 16.1700 | 16.7100 | +28.538% | 71 | 132 | -99.581% |
| 2026-01-28 | 12.9000 | 13.0000 | 12.9000 | 13.0000 | +49.425% | 4 | 108 | -99.462% |
| 2026-01-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.695% | 2 | 106 | -99.195% |
| 2026-01-26 | 8.6500 | 10.0600 | 8.6500 | 8.8500 | +24.648% | 69 | 106 | -99.209% |
| 2026-01-23 | 6.3500 | 7.1500 | 6.3500 | 7.1000 | +39.216% | 25 | 39 | -99.014% |
| 2026-01-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.286% | 1 | 20 | -98.627% |
| 2026-01-21 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | +22.680% | 2 | 21 | -98.824% |
| 2026-01-20 | 5.5000 | 5.5000 | 4.2000 | 4.8500 | +38.571% | 9 | 20 | -98.557% |
| 2026-01-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +10.063% | 3 | 13 | -98.000% |
| 2026-01-06 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | +0.952% | 2 | 12 | -97.799% |
| 2026-01-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +36.957% | 1 | 12 | -97.778% |
| 2025-12-31 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -11.877% | 4 | 12 | -96.957% |
| 2025-12-29 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | -26.479% | 6 | 12 | -97.318% |
| 2025-12-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.576% | 30 | 10 | -98.028% |
| 2025-12-23 | 3.2700 | 3.3000 | 3.2600 | 3.3000 | +11.864% | 3 | 31 | -97.879% |
| 2025-12-22 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | 0.000% | 30 | 30 | -97.627% |