GLD270115C00720000
GLD Jan 15 2027 720.00 Call
optionOPRA
EODNov 3, 2026
0.05USD-28.571%(-0.02)25Vol12,731OI
GLD270115C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 25 | 12,756 | 0.000% |
| 2026-11-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 12,755 | -28.571% |
| 2026-10-30 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | +50.000% | 90 | 12,745 | -16.667% |
| 2026-10-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 12,744 | +25.000% |
| 2026-10-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 4 | 12,746 | -16.667% |
| 2026-10-22 | 0.0700 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 40 | 12,726 | -28.571% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 12,727 | -28.571% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 15 | 12,742 | -54.545% |
| 2026-10-16 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | +15.385% | 21 | 12,723 | -66.667% |
| 2026-10-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 12,724 | -61.538% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 9 | 12,734 | -58.333% |
| 2026-10-13 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -22.222% | 26 | 12,760 | -64.286% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.000% | 5 | 12,761 | -72.222% |
| 2026-10-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 10 | 12,751 | -72.222% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -25.000% | 10 | 12,751 | -72.222% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -31.429% | 4 | 12,753 | -79.167% |
| 2026-09-22 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -22.222% | 2 | 12,751 | -85.714% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 12,751 | -88.889% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 9 | 12,743 | -90.000% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -21.053% | 1 | 12,743 | -91.667% |
| 2026-09-03 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | +15.152% | 144 | 12,723 | -93.421% |
| 2026-09-01 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 1 | 12,722 | -92.424% |
| 2026-08-28 | 0.7800 | 0.8500 | 0.7300 | 0.7300 | -18.889% | 8 | 12,724 | -93.151% |
| 2026-08-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 1 | 12,723 | -94.444% |
| 2026-08-25 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 2 | 12,725 | -94.792% |
| 2026-08-21 | 0.8200 | 0.9400 | 0.8100 | 0.9300 | +22.368% | 247 | 12,603 | -94.624% |
| 2026-08-17 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | +16.923% | 6 | 12,597 | -93.421% |
| 2026-08-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +14.035% | 1 | 12,598 | -92.308% |
| 2026-08-13 | 0.7200 | 0.7200 | 0.5700 | 0.5700 | -31.325% | 4 | 12,599 | -91.228% |
| 2026-08-12 | 0.9200 | 0.9200 | 0.8300 | 0.8300 | -8.791% | 9 | 12,601 | -93.976% |
| 2026-08-10 | 0.9000 | 0.9300 | 0.8000 | 0.9100 | +16.667% | 6 | 12,600 | -94.505% |
| 2026-08-07 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +20.000% | 6 | 12,600 | -93.590% |
| 2026-08-06 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +16.071% | 3 | 12,597 | -92.308% |
| 2026-08-04 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 1 | 12,598 | -91.071% |
| 2026-07-29 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.000% | 2 | 12,598 | -91.935% |
| 2026-07-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 1 | 12,599 | -91.935% |
| 2026-07-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 3 | 12,601 | -92.754% |
| 2026-07-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 20 | 12,601 | -92.537% |
| 2026-07-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 2 | 12,601 | -93.750% |
| 2026-07-13 | 0.8700 | 0.9500 | 0.8700 | 0.8700 | +22.535% | 4 | 12,603 | -94.253% |
| 2026-07-10 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | -15.476% | 5 | 12,601 | -92.958% |
| 2026-07-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.832% | 1 | 12,600 | -94.048% |
| 2026-07-08 | 1.1300 | 1.1800 | 1.0100 | 1.0100 | +6.316% | 5 | 12,598 | -95.050% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -2.062% | 10 | 12,598 | -94.737% |
| 2026-07-06 | 0.9000 | 0.9800 | 0.9000 | 0.9700 | 0.000% | 113 | 12,625 | -94.845% |
| 2026-07-02 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -11.009% | 27 | 12,650 | -94.845% |
| 2026-07-01 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -9.917% | 3 | 12,651 | -95.413% |
| 2026-06-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +8.036% | 1 | 12,651 | -95.868% |
| 2026-06-22 | 1.3200 | 1.3200 | 1.1000 | 1.1200 | -5.882% | 27 | 12,626 | -95.536% |
| 2026-06-18 | 1.2000 | 1.3200 | 1.1900 | 1.1900 | -20.667% | 5 | 12,625 | -95.798% |
| 2026-06-17 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +7.143% | 51 | 12,625 | -96.667% |
| 2026-06-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +20.690% | 1 | 12,625 | -96.429% |
| 2026-06-12 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 1 | 12,626 | -95.690% |
| 2026-06-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -8.759% | 1 | 12,625 | -96.000% |
| 2026-06-09 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | +7.031% | 28 | 12,626 | -96.350% |
| 2026-06-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -7.914% | 51 | 12,675 | -96.094% |
| 2026-06-05 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | -10.323% | 6 | 12,675 | -96.403% |
| 2026-06-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -16.216% | 2 | 12,677 | -96.774% |
| 2026-06-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 16 | 12,661 | -97.297% |
| 2026-06-02 | 1.9900 | 2.1100 | 1.8000 | 1.8000 | +5.882% | 10 | 12,661 | -97.222% |
| 2026-06-01 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | +5.590% | 5 | 12,658 | -97.059% |
| 2026-05-27 | 1.6100 | 1.6400 | 1.6100 | 1.6100 | -6.395% | 6 | 12,660 | -96.894% |
| 2026-05-26 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | -11.795% | 6 | 12,658 | -97.093% |
| 2026-05-22 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | +8.333% | 2 | 12,658 | -97.436% |
| 2026-05-21 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | -5.759% | 3 | 12,659 | -97.222% |
| 2026-05-20 | 2.1000 | 2.2000 | 1.8400 | 1.9100 | -10.329% | 16 | 12,663 | -97.382% |
| 2026-05-19 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +2.404% | 1 | 12,664 | -97.653% |
| 2026-05-18 | 2.0300 | 2.2300 | 2.0300 | 2.0800 | -21.509% | 4 | 12,663 | -97.596% |
| 2026-05-13 | 2.4600 | 2.6500 | 2.4600 | 2.6500 | +3.516% | 5 | 12,667 | -98.113% |
| 2026-05-11 | 2.7500 | 2.7500 | 2.5500 | 2.5600 | +5.785% | 11 | 12,666 | -98.047% |
| 2026-05-06 | 2.8000 | 2.8000 | 2.4200 | 2.4200 | +13.615% | 14 | 12,666 | -97.934% |
| 2026-05-04 | 2.1200 | 2.3400 | 2.1200 | 2.1300 | -11.250% | 26 | 12,657 | -97.653% |
| 2026-05-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +23.711% | 1 | 12,657 | -97.917% |
| 2026-04-29 | 1.9500 | 1.9600 | 1.9200 | 1.9400 | +0.518% | 6 | 12,659 | -97.423% |
| 2026-04-28 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -15.351% | 23 | 12,659 | -97.409% |
| 2026-04-27 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -39.200% | 1 | 12,682 | -97.807% |
| 2026-04-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 17 | 12,682 | -98.667% |
| 2026-04-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 12,682 | -98.571% |
| 2026-04-14 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +3.916% | 2 | 12,683 | -98.551% |
| 2026-04-13 | 2.4000 | 3.7000 | 2.4000 | 3.3200 | -19.024% | 62 | 12,683 | -98.494% |
| 2026-04-07 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -7.865% | 3 | 12,681 | -98.780% |
| 2026-04-02 | 4.3200 | 4.5000 | 4.2700 | 4.4500 | -8.058% | 153 | 12,589 | -98.876% |
| 2026-04-01 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | +3.863% | 2 | 12,589 | -98.967% |
| 2026-03-31 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +3.556% | 1 | 12,589 | -98.927% |
| 2026-03-30 | 4.8500 | 4.8500 | 4.4000 | 4.5000 | +3.448% | 10 | 12,589 | -98.889% |
| 2026-03-27 | 3.6000 | 4.3500 | 3.6000 | 4.3500 | +8.750% | 2 | 12,583 | -98.851% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 12,584 | -98.750% |
| 2026-03-25 | 4.2700 | 4.5000 | 4.0000 | 4.5000 | +10.024% | 3 | 12,584 | -98.889% |
| 2026-03-23 | 3.7900 | 4.0900 | 3.7800 | 4.0900 | +5.412% | 7 | 12,582 | -98.778% |
| 2026-03-20 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +2.105% | 3 | 12,581 | -98.711% |
| 2026-03-19 | 3.3500 | 3.8000 | 3.3500 | 3.8000 | -15.556% | 28 | 12,580 | -98.684% |
| 2026-03-18 | 4.0000 | 4.7000 | 4.0000 | 4.5000 | -28.000% | 8 | 12,599 | -98.889% |
| 2026-03-16 | 6.6300 | 6.6300 | 6.2500 | 6.2500 | -5.303% | 22 | 12,601 | -99.200% |
| 2026-03-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 2 | 12,623 | -99.242% |
| 2026-03-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -17.500% | 1 | 12,621 | -99.242% |
| 2026-03-09 | 8.4500 | 8.4500 | 7.7000 | 8.0000 | -5.882% | 10 | 12,621 | -99.375% |
| 2026-03-06 | 8.9000 | 9.5500 | 8.5000 | 8.5000 | +14.094% | 99 | 12,622 | -99.412% |
| 2026-03-05 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -16.480% | 1 | 12,621 | -99.329% |
| 2026-03-04 | 9.3000 | 9.3000 | 8.8000 | 8.9200 | +4.695% | 8 | 12,621 | -99.439% |
| 2026-03-03 | 8.5000 | 9.0400 | 7.9000 | 8.5200 | +2.036% | 16 | 12,627 | -99.413% |
| 2026-03-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -14.359% | 2 | 12,625 | -99.401% |
| 2026-02-27 | 9.7000 | 9.7500 | 9.7000 | 9.7500 | +8.939% | 11 | 12,627 | -99.487% |
| 2026-02-26 | 8.5100 | 8.9500 | 8.5100 | 8.9500 | -10.500% | 4 | 12,618 | -99.441% |
| 2026-02-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.660% | 10 | 12,627 | -99.500% |
| 2026-02-24 | 9.9900 | 10.6000 | 9.9900 | 10.6000 | -3.549% | 3 | 12,627 | -99.528% |
| 2026-02-23 | 10.0000 | 11.0600 | 10.0000 | 10.9900 | +22.111% | 203 | 12,625 | -99.545% |
| 2026-02-20 | 8.6600 | 9.0000 | 8.6600 | 9.0000 | +5.882% | 9 | 12,623 | -99.444% |
| 2026-02-19 | 8.6100 | 8.6100 | 8.5000 | 8.5000 | +21.429% | 4 | 12,631 | -99.412% |
| 2026-02-18 | 7.6400 | 7.7200 | 7.0000 | 7.0000 | +9.718% | 27 | 12,629 | -99.286% |
| 2026-02-17 | 6.5500 | 7.1000 | 6.2500 | 6.3800 | -15.047% | 7 | 12,634 | -99.216% |
| 2026-02-13 | 7.5400 | 7.5400 | 7.5100 | 7.5100 | +17.896% | 2 | 12,633 | -99.334% |
| 2026-02-12 | 8.0000 | 8.0000 | 6.2500 | 6.3700 | -25.059% | 321 | 12,633 | -99.215% |
| 2026-02-11 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | -0.235% | 15 | 12,567 | -99.412% |
| 2026-02-10 | 8.2300 | 8.5200 | 7.3500 | 8.5200 | -4.270% | 255 | 12,561 | -99.413% |
| 2026-02-09 | 8.0000 | 8.9000 | 8.0000 | 8.9000 | +11.250% | 8 | 12,438 | -99.438% |
| 2026-02-06 | 8.6500 | 8.6500 | 7.8200 | 8.0000 | +9.890% | 6 | 12,434 | -99.375% |
| 2026-02-05 | 7.9000 | 7.9000 | 6.6500 | 7.2800 | -9.000% | 404 | 12,434 | -99.313% |
| 2026-02-04 | 10.0000 | 10.4500 | 8.0000 | 8.0000 | -11.111% | 33 | 12,375 | -99.375% |
| 2026-02-03 | 8.1500 | 10.1200 | 7.7500 | 9.0000 | +27.660% | 649 | 12,354 | -99.444% |
| 2026-02-02 | 7.5800 | 7.5800 | 6.1000 | 7.0500 | -25.554% | 61 | 12,268 | -99.291% |
| 2026-01-30 | 12.4000 | 12.4000 | 7.8900 | 9.4700 | -26.304% | 123 | 12,285 | -99.472% |
| 2026-01-29 | 16.0000 | 16.8500 | 9.6600 | 12.8500 | +15.766% | 435 | 12,323 | -99.611% |
| 2026-01-28 | 8.2500 | 11.1000 | 7.6000 | 11.1000 | +48.000% | 10,038 | 12,355 | -99.550% |
| 2026-01-27 | 6.3400 | 7.5000 | 6.2000 | 7.5000 | +19.048% | 343 | 2,366 | -99.333% |
| 2026-01-26 | 5.5000 | 7.5000 | 5.4000 | 6.3000 | +30.435% | 168 | 2,389 | -99.206% |
| 2026-01-23 | 3.0000 | 5.2000 | 3.0000 | 4.8300 | +12.326% | 479 | 2,298 | -98.965% |
| 2026-01-22 | 3.8000 | 4.4700 | 3.3500 | 4.3000 | +19.114% | 374 | 2,542 | -98.837% |
| 2026-01-21 | 4.0000 | 4.6500 | 3.6100 | 3.6100 | +14.603% | 579 | 2,370 | -98.615% |
| 2026-01-20 | 3.1500 | 3.5500 | 3.0000 | 3.1500 | +38.158% | 379 | 1,907 | -98.413% |
| 2026-01-16 | 2.4000 | 2.4300 | 2.1400 | 2.2800 | -6.173% | 89 | 1,636 | -97.807% |
| 2026-01-15 | 2.3800 | 2.5600 | 2.3800 | 2.4300 | -10.000% | 118 | 1,636 | -97.942% |
| 2026-01-14 | 2.7000 | 2.7900 | 2.5500 | 2.7000 | +3.846% | 176 | 1,577 | -98.148% |
| 2026-01-13 | 2.7400 | 2.7700 | 2.5000 | 2.6000 | -1.887% | 38 | 1,416 | -98.077% |
| 2026-01-12 | 2.5000 | 2.8100 | 2.5000 | 2.6500 | +17.778% | 806 | 1,383 | -98.113% |
| 2026-01-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.881% | 7 | 604 | -97.778% |
| 2026-01-07 | 2.0900 | 2.2800 | 2.0900 | 2.2700 | -0.873% | 174 | 603 | -97.797% |
| 2026-01-06 | 2.3400 | 2.3400 | 2.2200 | 2.2900 | +8.531% | 21 | 450 | -97.817% |
| 2026-01-05 | 2.0100 | 2.1100 | 2.0100 | 2.1100 | +27.108% | 25 | 418 | -97.630% |
| 2026-01-02 | 1.8800 | 1.8800 | 1.6500 | 1.6600 | -1.775% | 21 | 418 | -96.988% |
| 2025-12-31 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -13.333% | 5 | 394 | -97.041% |
| 2025-12-30 | 2.0000 | 2.0300 | 1.8300 | 1.9500 | +6.557% | 4 | 394 | -97.436% |
| 2025-12-29 | 2.3700 | 2.3700 | 1.2800 | 1.8300 | -27.668% | 48 | 392 | -97.268% |
| 2025-12-26 | 2.4000 | 2.6000 | 2.4000 | 2.5300 | +22.816% | 31 | 354 | -98.024% |
| 2025-12-24 | 2.0600 | 2.2800 | 1.8400 | 2.0600 | -9.649% | 18 | 319 | -97.573% |
| 2025-12-23 | 2.1200 | 2.4200 | 2.1200 | 2.2800 | +6.047% | 177 | 319 | -97.807% |
| 2025-12-22 | 1.9300 | 2.2600 | 1.9300 | 2.1500 | +14.362% | 72 | 219 | -97.674% |
| 2025-12-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +1.622% | 10 | 155 | -97.340% |
| 2025-12-18 | 2.1500 | 2.1500 | 1.8500 | 1.8500 | 0.000% | 9 | 145 | -97.297% |
| 2025-12-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +6.936% | 1 | 136 | -97.297% |
| 2025-12-16 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | -11.282% | 2 | 135 | -97.110% |
| 2025-12-15 | 1.8500 | 1.9500 | 1.8000 | 1.9500 | -1.015% | 114 | 133 | -97.436% |
| 2025-12-12 | 1.9100 | 1.9700 | 1.6700 | 1.9700 | +28.758% | 15 | 19 | -97.462% |
| 2025-12-10 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.000% | 3 | 4 | -96.732% |
| 2025-12-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.000% | 1 | 1 | -96.732% |