GLD270115C00680000
GLD Jan 15 2027 680.00 Call
optionOPRA
EODOct 30, 2026
0.07USD+16.667%(+0.01)60Vol1,741OI
GLD270115C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | +16.667% | 60 | 1,681 | 0.000% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -40.000% | 6 | 1,679 | +16.667% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,679 | -30.000% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | -16.667% | 3 | 1,679 | -30.000% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 1,680 | -41.667% |
| 2026-10-16 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -23.529% | 300 | 1,680 | -46.154% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 1,680 | -58.824% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 15 | 1,670 | -65.000% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 5 | 1,670 | -65.000% |
| 2026-10-06 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | +9.524% | 12 | 1,658 | -69.565% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 12 | 1,670 | -66.667% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | +4.545% | 12 | 1,669 | -69.565% |
| 2026-09-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 10 | 1,659 | -68.182% |
| 2026-09-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 1 | 1,660 | -75.000% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -6.452% | 51 | 1,651 | -75.862% |
| 2026-09-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -40.385% | 1 | 1,652 | -77.419% |
| 2026-09-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -21.212% | 1 | 1,652 | -86.538% |
| 2026-09-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -29.032% | 5 | 1,647 | -89.394% |
| 2026-09-03 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | -9.709% | 90 | 1,682 | -92.473% |
| 2026-08-28 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -11.966% | 5 | 1,686 | -93.204% |
| 2026-08-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 1 | 1,685 | -94.017% |
| 2026-08-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 1 | 1,684 | -93.913% |
| 2026-08-25 | 1.1800 | 1.2600 | 1.1800 | 1.2000 | +8.108% | 4 | 1,688 | -94.167% |
| 2026-08-21 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | +30.588% | 4 | 1,688 | -93.694% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 1,688 | -91.765% |
| 2026-08-12 | 0.9900 | 1.0500 | 0.9900 | 1.0000 | -3.846% | 3 | 1,689 | -93.000% |
| 2026-08-10 | 1.0500 | 1.1000 | 0.9500 | 1.0400 | +36.842% | 11 | 1,689 | -93.269% |
| 2026-07-20 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | -11.628% | 7 | 1,684 | -90.789% |
| 2026-07-16 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 1 | 1,684 | -91.860% |
| 2026-07-15 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | +6.024% | 10 | 1,675 | -92.045% |
| 2026-07-10 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -34.646% | 1 | 1,674 | -91.566% |
| 2026-07-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +18.692% | 2 | 1,673 | -94.488% |
| 2026-07-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 20 | 1,663 | -93.458% |
| 2026-06-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -21.986% | 11 | 1,662 | -93.636% |
| 2026-06-25 | 1.2000 | 1.4100 | 1.2000 | 1.4100 | +16.529% | 2 | 1,661 | -95.035% |
| 2026-06-24 | 1.2300 | 1.3600 | 1.2100 | 1.2100 | -19.333% | 13 | 1,659 | -94.215% |
| 2026-06-17 | 1.7100 | 1.7100 | 1.5000 | 1.5000 | +13.636% | 2 | 1,659 | -95.333% |
| 2026-06-11 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.000% | 30 | 1,660 | -94.697% |
| 2026-06-10 | 1.6600 | 1.6600 | 1.3200 | 1.3200 | -22.807% | 3 | 1,657 | -94.697% |
| 2026-06-09 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -14.500% | 1 | 1,657 | -95.906% |
| 2026-06-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.523% | 10 | 1,657 | -96.500% |
| 2026-05-26 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | +6.486% | 55 | 1,702 | -96.447% |
| 2026-05-21 | 1.9900 | 1.9900 | 1.8500 | 1.8500 | -17.411% | 4 | 1,702 | -96.216% |
| 2026-05-20 | 2.1000 | 2.3500 | 2.1000 | 2.2400 | +6.667% | 57 | 1,681 | -96.875% |
| 2026-05-19 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -30.000% | 118 | 1,673 | -96.667% |
| 2026-05-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.153% | 11 | 1,673 | -97.667% |
| 2026-05-07 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +4.333% | 2 | 1,662 | -97.764% |
| 2026-05-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +27.660% | 10 | 1,661 | -97.667% |
| 2026-04-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.732% | 1 | 1,651 | -97.021% |
| 2026-04-28 | 2.5300 | 2.5300 | 2.3100 | 2.3100 | -26.899% | 45 | 1,650 | -96.970% |
| 2026-04-24 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -6.509% | 11 | 1,609 | -97.785% |
| 2026-04-21 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -24.889% | 5 | 1,610 | -97.929% |
| 2026-04-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 6 | 1,610 | -98.444% |
| 2026-04-09 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -13.889% | 11 | 1,609 | -98.495% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.469% | 10 | 1,610 | -98.704% |
| 2026-04-07 | 5.2200 | 5.2200 | 5.1200 | 5.1200 | -3.396% | 2 | 1,610 | -98.633% |
| 2026-04-06 | 5.4900 | 5.4900 | 5.3000 | 5.3000 | +1.923% | 21 | 1,609 | -98.679% |
| 2026-04-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -21.093% | 1 | 1,598 | -98.654% |
| 2026-04-01 | 6.6000 | 6.6000 | 6.5900 | 6.5900 | +20.917% | 44 | 1,598 | -98.938% |
| 2026-03-31 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.926% | 20 | 1,598 | -98.716% |
| 2026-03-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.000% | 1 | 1,578 | -98.704% |
| 2026-03-26 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | -7.407% | 408 | 1,577 | -98.600% |
| 2026-03-25 | 5.2000 | 5.9300 | 5.2000 | 5.4000 | +24.138% | 29 | 1,495 | -98.704% |
| 2026-03-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -11.405% | 1 | 1,470 | -98.391% |
| 2026-03-23 | 4.5000 | 5.0900 | 4.5000 | 4.9100 | +6.508% | 33 | 1,469 | -98.574% |
| 2026-03-19 | 4.4500 | 6.5500 | 3.1000 | 4.6100 | -22.910% | 38 | 1,437 | -98.482% |
| 2026-03-18 | 5.9300 | 6.1700 | 5.7000 | 5.9800 | -13.208% | 7 | 1,428 | -98.829% |
| 2026-03-17 | 7.4900 | 7.4900 | 6.8900 | 6.8900 | -9.817% | 2 | 1,425 | -98.984% |
| 2026-03-13 | 8.4200 | 8.4200 | 7.6400 | 7.6400 | -14.350% | 8 | 1,425 | -99.084% |
| 2026-03-12 | 8.9200 | 8.9300 | 8.9200 | 8.9200 | -6.105% | 5 | 1,426 | -99.215% |
| 2026-03-11 | 9.6500 | 9.7000 | 9.5000 | 9.5000 | -9.953% | 4 | 1,439 | -99.263% |
| 2026-03-10 | 10.9000 | 10.9000 | 10.5500 | 10.5500 | -2.855% | 3 | 1,441 | -99.336% |
| 2026-03-06 | 10.7800 | 11.0700 | 10.7800 | 10.8600 | -9.197% | 272 | 1,439 | -99.355% |
| 2026-03-04 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -5.455% | 2 | 1,560 | -99.415% |
| 2026-02-27 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +8.584% | 10 | 1,558 | -99.447% |
| 2026-02-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -6.800% | 1 | 1,558 | -99.399% |
| 2026-02-25 | 13.2200 | 13.2200 | 12.5000 | 12.5000 | -10.714% | 3 | 1,559 | -99.440% |
| 2026-02-23 | 12.2800 | 14.0000 | 12.2800 | 14.0000 | +44.330% | 56 | 1,559 | -99.500% |
| 2026-02-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +27.632% | 10 | 1,512 | -99.278% |
| 2026-02-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.832% | 1 | 1,512 | -99.079% |
| 2026-02-13 | 8.6200 | 8.8200 | 8.6000 | 8.8200 | +5.000% | 4 | 1,516 | -99.206% |
| 2026-02-12 | 9.1000 | 9.1000 | 6.7500 | 8.4000 | -15.747% | 5 | 1,516 | -99.167% |
| 2026-02-11 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +2.996% | 1 | 1,513 | -99.298% |
| 2026-02-10 | 9.8500 | 9.8500 | 9.3300 | 9.6800 | -5.098% | 102 | 1,513 | -99.277% |
| 2026-02-09 | 8.1000 | 10.4500 | 8.1000 | 10.2000 | +1.695% | 4 | 1,463 | -99.314% |
| 2026-02-06 | 10.2000 | 10.6500 | 9.9500 | 10.0300 | +9.022% | 370 | 1,465 | -99.302% |
| 2026-02-05 | 8.8200 | 9.5500 | 8.5500 | 9.2000 | -9.804% | 206 | 1,313 | -99.239% |
| 2026-02-04 | 11.3900 | 12.5000 | 9.5000 | 10.2000 | -17.006% | 1,471 | 1,182 | -99.314% |
| 2026-02-03 | 11.4000 | 12.2900 | 11.1500 | 12.2900 | +47.186% | 121 | 472 | -99.430% |
| 2026-02-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -26.106% | 20 | 470 | -99.162% |
| 2026-01-30 | 11.2600 | 12.4600 | 10.2500 | 11.3000 | -40.212% | 7 | 470 | -99.381% |
| 2026-01-29 | 21.2500 | 21.2500 | 11.9900 | 18.9000 | +29.452% | 66 | 469 | -99.630% |
| 2026-01-28 | 11.0500 | 14.8000 | 11.0500 | 14.6000 | +61.326% | 20 | 437 | -99.521% |
| 2026-01-27 | 8.3500 | 9.0500 | 8.3500 | 9.0500 | +13.836% | 26 | 434 | -99.227% |
| 2026-01-26 | 7.6500 | 9.3500 | 7.6500 | 7.9500 | +22.308% | 120 | 431 | -99.119% |
| 2026-01-23 | 6.4300 | 6.5000 | 6.4300 | 6.5000 | +44.444% | 14 | 372 | -98.923% |
| 2026-01-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -17.431% | 1 | 378 | -98.444% |
| 2026-01-21 | 5.6000 | 5.8000 | 4.7500 | 5.4500 | +69.782% | 15 | 378 | -98.716% |
| 2026-01-16 | 3.2000 | 3.3500 | 3.2000 | 3.2100 | -8.286% | 60 | 311 | -97.819% |
| 2026-01-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 50 | 311 | -98.000% |
| 2026-01-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 266 | -97.879% |
| 2026-01-12 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | +25.874% | 2 | 266 | -98.056% |
| 2026-01-07 | 2.8300 | 2.8900 | 2.8300 | 2.8600 | -7.443% | 200 | 266 | -97.552% |
| 2026-01-06 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +11.552% | 1 | 66 | -97.735% |
| 2026-01-05 | 2.7000 | 2.8600 | 2.7000 | 2.7700 | +27.064% | 42 | 25 | -97.473% |
| 2026-01-02 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.802% | 10 | 25 | -96.789% |
| 2025-12-31 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | -6.329% | 4 | 13 | -96.847% |
| 2025-12-29 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | +5.804% | 2 | 13 | -97.046% |
| 2025-12-15 | 2.5000 | 2.5000 | 2.2400 | 2.2400 | +2.752% | 2 | 14 | -96.875% |
| 2025-12-12 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +7.921% | 1 | 12 | -96.789% |
| 2025-12-10 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | +3.590% | 2 | 12 | -96.535% |
| 2025-12-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 10 | 10 | -96.410% |