GLD270115C00675000
GLD Jan 15 2027 675.00 Call
optionOPRA
EODNov 4, 2026
0.09USD+12.500%(+0.01)4Vol865OI
GLD270115C00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | +12.500% | 4 | 869 | 0.000% |
| 2026-10-30 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +14.286% | 4 | 867 | +12.500% |
| 2026-10-27 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -22.222% | 17 | 867 | +28.571% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 7 | 861 | 0.000% |
| 2026-10-22 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -9.091% | 33 | 852 | -10.000% |
| 2026-10-20 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -64.516% | 3 | 851 | -18.182% |
| 2026-09-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 2 | 851 | -70.968% |
| 2026-09-25 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.000% | 51 | 800 | -72.727% |
| 2026-09-24 | 0.2500 | 0.3400 | 0.2500 | 0.3300 | -23.256% | 3 | 801 | -72.727% |
| 2026-09-22 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -18.868% | 2 | 799 | -79.070% |
| 2026-09-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -29.333% | 1 | 799 | -83.019% |
| 2026-09-02 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -1.316% | 3 | 800 | -88.000% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -35.593% | 22 | 778 | -88.158% |
| 2026-08-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.839% | 1 | 778 | -92.373% |
| 2026-08-24 | 1.3400 | 1.3900 | 1.2400 | 1.2400 | +5.983% | 82 | 699 | -92.742% |
| 2026-08-21 | 1.0900 | 1.1800 | 1.0900 | 1.1700 | +23.158% | 11 | 700 | -92.308% |
| 2026-08-20 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | +25.000% | 3 | 701 | -90.526% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -14.607% | 2 | 699 | -88.158% |
| 2026-08-13 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | -15.238% | 2 | 700 | -89.888% |
| 2026-08-12 | 1.1200 | 1.1200 | 0.9900 | 1.0500 | -7.895% | 9 | 700 | -91.429% |
| 2026-08-11 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +1.786% | 1 | 700 | -92.105% |
| 2026-08-10 | 1.0500 | 1.1200 | 0.9900 | 1.1200 | +6.667% | 5 | 700 | -91.964% |
| 2026-07-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +6.061% | 1 | 701 | -91.429% |
| 2026-07-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +5.319% | 1 | 701 | -90.909% |
| 2026-07-09 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -8.738% | 1 | 702 | -90.426% |
| 2026-07-08 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | -15.574% | 3 | 701 | -91.262% |
| 2026-07-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.007% | 1 | 701 | -92.623% |
| 2026-06-11 | 1.6200 | 1.6300 | 1.4700 | 1.4700 | -22.222% | 3 | 702 | -93.878% |
| 2026-06-04 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -10.849% | 6 | 702 | -95.238% |
| 2026-06-02 | 2.0200 | 2.1200 | 1.9900 | 2.1200 | +6.000% | 4 | 700 | -95.755% |
| 2026-05-21 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | -12.281% | 2 | 700 | -95.500% |
| 2026-05-20 | 2.4300 | 2.4300 | 2.1900 | 2.2800 | -31.532% | 6 | 701 | -96.053% |
| 2026-05-13 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +4.062% | 1 | 701 | -97.297% |
| 2026-05-11 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | +5.263% | 21 | 702 | -97.188% |
| 2026-05-04 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +18.288% | 1 | 702 | -97.039% |
| 2026-04-28 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -55.070% | 1 | 702 | -96.498% |
| 2026-04-06 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -7.443% | 11 | 702 | -98.427% |
| 2026-04-01 | 6.0000 | 6.1800 | 6.0000 | 6.1800 | +7.292% | 2 | 702 | -98.544% |
| 2026-03-30 | 5.8700 | 5.8700 | 5.7600 | 5.7600 | +6.470% | 22 | 702 | -98.438% |
| 2026-03-25 | 5.5900 | 5.5900 | 5.4100 | 5.4100 | +9.514% | 2 | 702 | -98.336% |
| 2026-03-24 | 5.1600 | 5.1600 | 4.9400 | 4.9400 | +2.277% | 2 | 701 | -98.178% |
| 2026-03-23 | 4.8600 | 4.8600 | 4.8300 | 4.8300 | -3.400% | 2 | 700 | -98.137% |
| 2026-03-20 | 4.9000 | 5.0000 | 4.5000 | 5.0000 | 0.000% | 6 | 699 | -98.200% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 695 | -98.200% |
| 2026-03-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -21.363% | 3 | 694 | -98.500% |
| 2026-03-17 | 7.2500 | 7.6300 | 7.2500 | 7.6300 | -15.597% | 4 | 697 | -98.820% |
| 2026-03-12 | 9.5500 | 9.5500 | 9.0400 | 9.0400 | -9.600% | 5 | 698 | -99.004% |
| 2026-03-11 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | -5.213% | 36 | 705 | -99.100% |
| 2026-03-09 | 11.0700 | 11.0700 | 10.5200 | 10.5500 | +5.500% | 4 | 684 | -99.147% |
| 2026-03-05 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | -13.043% | 10 | 686 | -99.100% |
| 2026-03-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.643% | 2 | 682 | -99.217% |
| 2026-03-03 | 10.8800 | 12.0600 | 10.8800 | 12.0600 | -11.193% | 69 | 681 | -99.254% |
| 2026-03-02 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +7.522% | 1 | 647 | -99.337% |
| 2026-02-27 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -6.097% | 1 | 647 | -99.287% |
| 2026-02-25 | 14.0000 | 14.0000 | 13.4500 | 13.4500 | -8.191% | 120 | 628 | -99.331% |
| 2026-02-23 | 13.5900 | 14.6500 | 13.4200 | 14.6500 | +36.916% | 365 | 628 | -99.386% |
| 2026-02-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +20.360% | 1 | 579 | -99.159% |
| 2026-02-18 | 9.6300 | 9.6300 | 8.8900 | 8.8900 | -6.911% | 2 | 578 | -98.988% |
| 2026-02-13 | 9.6500 | 9.6500 | 9.5500 | 9.5500 | +0.632% | 2 | 577 | -99.058% |
| 2026-02-10 | 10.0000 | 10.0200 | 9.2100 | 9.4900 | -13.570% | 200 | 603 | -99.052% |
| 2026-02-09 | 10.7700 | 10.9800 | 10.7700 | 10.9800 | +8.498% | 2 | 553 | -99.180% |
| 2026-02-06 | 10.5900 | 10.7500 | 10.1200 | 10.1200 | +5.969% | 607 | 553 | -99.111% |
| 2026-02-05 | 8.7300 | 9.5500 | 8.7100 | 9.5500 | -8.700% | 196 | 249 | -99.058% |
| 2026-02-04 | 12.3700 | 12.3700 | 9.9400 | 10.4600 | -5.510% | 150 | 199 | -99.140% |
| 2026-02-03 | 10.9500 | 11.0700 | 10.8000 | 11.0700 | -1.512% | 100 | 225 | -99.187% |
| 2026-01-30 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -40.053% | 1 | 225 | -99.199% |
| 2026-01-29 | 19.7000 | 19.7000 | 17.1000 | 18.7500 | 0.000% | 226 | 225 | -99.520% |