GLD270115C00750000
GLD Jan 15 2027 750.00 Call
optionOPRA
EODOct 26, 2026
0.06USD-33.333%(-0.03)1Vol3,266OI
GLD270115C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 3,266 | 0.000% |
| 2026-10-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 3,265 | -33.333% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -55.000% | 98 | 3,167 | -33.333% |
| 2026-10-20 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +100.000% | 5 | 3,167 | -70.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 19 | 3,160 | -40.000% |
| 2026-10-12 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -45.833% | 50 | 3,200 | -53.846% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 26 | 3,200 | -75.000% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -20.690% | 2 | 3,202 | -73.913% |
| 2026-09-23 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | -27.500% | 5 | 3,202 | -79.310% |
| 2026-09-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 3,201 | -85.000% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 2 | 3,201 | -85.000% |
| 2026-09-15 | 0.4500 | 0.4600 | 0.4200 | 0.4600 | 0.000% | 21 | 3,216 | -86.957% |
| 2026-09-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -22.034% | 25 | 3,216 | -86.957% |
| 2026-09-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +15.686% | 1 | 3,216 | -89.831% |
| 2026-09-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 3 | 3,217 | -88.235% |
| 2026-09-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -19.672% | 1 | 3,217 | -87.755% |
| 2026-08-31 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | -7.576% | 7 | 3,217 | -90.164% |
| 2026-08-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -20.482% | 1 | 3,217 | -90.909% |
| 2026-08-26 | 0.8000 | 0.8300 | 0.7800 | 0.8300 | -3.488% | 51 | 3,216 | -92.771% |
| 2026-08-25 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 2 | 3,218 | -93.023% |
| 2026-08-24 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | +2.410% | 4 | 3,218 | -92.941% |
| 2026-08-21 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | +22.059% | 2 | 3,218 | -92.771% |
| 2026-08-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +19.298% | 8 | 3,218 | -91.176% |
| 2026-08-18 | 0.6600 | 0.6600 | 0.5700 | 0.5700 | -12.308% | 7 | 3,219 | -89.474% |
| 2026-08-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +20.370% | 1 | 3,219 | -90.769% |
| 2026-08-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 1 | 3,220 | -88.889% |
| 2026-08-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -12.500% | 32 | 3,244 | -90.476% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | -11.111% | 2 | 3,244 | -91.667% |
| 2026-08-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +30.645% | 1 | 3,243 | -92.593% |
| 2026-08-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +24.000% | 25 | 3,218 | -90.323% |
| 2026-07-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 1 | 3,218 | -88.000% |
| 2026-07-29 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -14.474% | 7 | 3,217 | -90.769% |
| 2026-07-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +16.923% | 5 | 3,213 | -92.105% |
| 2026-07-20 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | 0.000% | 3 | 3,213 | -90.769% |
| 2026-07-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -31.579% | 1 | 3,213 | -90.769% |
| 2026-07-15 | 0.9500 | 0.9500 | 0.8000 | 0.9500 | +13.095% | 3 | 3,210 | -93.684% |
| 2026-07-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 1 | 3,210 | -92.857% |
| 2026-07-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +35.937% | 2 | 3,210 | -93.103% |
| 2026-07-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -37.255% | 1 | 3,210 | -90.625% |
| 2026-07-08 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | -10.526% | 2 | 3,209 | -94.118% |
| 2026-07-07 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | +18.750% | 12 | 3,198 | -94.737% |
| 2026-07-06 | 1.0700 | 1.0700 | 0.9100 | 0.9600 | -11.111% | 3 | 3,197 | -93.750% |
| 2026-06-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +4.854% | 70 | 3,128 | -94.444% |
| 2026-06-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.036% | 1 | 3,127 | -94.175% |
| 2026-06-18 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -20.000% | 1 | 3,128 | -94.643% |
| 2026-06-17 | 1.1700 | 1.4000 | 1.1700 | 1.4000 | +40.000% | 4 | 3,127 | -95.714% |
| 2026-06-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 1 | 3,127 | -94.000% |
| 2026-06-11 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 100 | 3,127 | -94.643% |
| 2026-06-10 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | -11.111% | 4 | 3,126 | -94.643% |
| 2026-06-09 | 1.3900 | 1.3900 | 1.1400 | 1.2600 | -3.077% | 4 | 3,127 | -95.238% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.1500 | 1.3000 | -17.722% | 6 | 3,126 | -95.385% |
| 2026-06-02 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 4 | 3,123 | -96.203% |
| 2026-06-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.977% | 2 | 3,123 | -96.250% |
| 2026-05-29 | 1.7100 | 1.7400 | 1.4600 | 1.7200 | +10.968% | 377 | 3,133 | -96.512% |
| 2026-05-28 | 1.5900 | 1.7200 | 1.4800 | 1.5500 | +4.027% | 378 | 2,765 | -96.129% |
| 2026-05-27 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | -6.875% | 4 | 2,762 | -95.973% |
| 2026-05-26 | 1.6300 | 1.6300 | 1.5800 | 1.6000 | -2.439% | 13 | 2,751 | -96.250% |
| 2026-05-22 | 1.5500 | 1.6500 | 1.5400 | 1.6400 | +3.145% | 20 | 2,751 | -96.341% |
| 2026-05-21 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -10.169% | 3 | 2,761 | -96.226% |
| 2026-05-20 | 1.6600 | 1.8000 | 1.6600 | 1.7700 | -1.667% | 139 | 2,706 | -96.610% |
| 2026-05-19 | 1.8300 | 1.8300 | 1.7500 | 1.8000 | -9.091% | 21 | 2,690 | -96.667% |
| 2026-05-18 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -4.348% | 1 | 2,690 | -96.970% |
| 2026-05-15 | 2.0500 | 2.0700 | 1.9300 | 2.0700 | -0.481% | 4 | 2,691 | -97.101% |
| 2026-05-14 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | -14.754% | 42 | 2,678 | -97.115% |
| 2026-05-13 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +14.554% | 1 | 2,678 | -97.541% |
| 2026-05-12 | 2.1500 | 2.1500 | 1.7700 | 2.1300 | -15.810% | 6 | 2,675 | -97.183% |
| 2026-05-11 | 2.3400 | 2.5300 | 2.3400 | 2.5300 | +13.964% | 5 | 2,678 | -97.628% |
| 2026-05-08 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -6.723% | 1 | 2,678 | -97.297% |
| 2026-05-06 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | +25.263% | 3 | 2,679 | -97.479% |
| 2026-05-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -13.242% | 2 | 2,678 | -96.842% |
| 2026-05-01 | 1.8500 | 2.1900 | 1.8500 | 2.1900 | +22.346% | 12 | 2,674 | -97.260% |
| 2026-04-30 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | +14.013% | 5 | 2,674 | -96.648% |
| 2026-04-29 | 1.7400 | 1.7400 | 1.5700 | 1.5700 | -19.487% | 3 | 2,674 | -96.178% |
| 2026-04-28 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 5 | 2,672 | -96.923% |
| 2026-04-27 | 2.0000 | 2.1300 | 1.9000 | 1.9000 | -5.000% | 18 | 2,672 | -96.842% |
| 2026-04-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 1 | 2,665 | -97.000% |
| 2026-04-23 | 2.0800 | 2.1800 | 2.0300 | 2.1700 | -7.265% | 105 | 2,665 | -97.235% |
| 2026-04-22 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | -13.653% | 119 | 2,614 | -97.436% |
| 2026-04-21 | 2.6100 | 2.7100 | 2.6100 | 2.7100 | 0.000% | 11 | 2,530 | -97.786% |
| 2026-04-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -7.823% | 1 | 2,530 | -97.786% |
| 2026-04-17 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | -2.000% | 6 | 2,531 | -97.959% |
| 2026-04-16 | 3.1400 | 3.2000 | 3.0000 | 3.0000 | -9.091% | 197 | 2,528 | -98.000% |
| 2026-04-14 | 3.0000 | 3.3500 | 3.0000 | 3.3000 | +10.000% | 10 | 2,505 | -98.182% |
| 2026-04-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.014% | 1 | 2,510 | -98.000% |
| 2026-04-08 | 4.0300 | 4.4100 | 3.5200 | 3.5300 | -1.944% | 7 | 2,510 | -98.300% |
| 2026-04-06 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | -14.286% | 2 | 2,514 | -98.333% |
| 2026-04-02 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | +3.704% | 2 | 2,513 | -98.571% |
| 2026-04-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 5 | 2,513 | -98.519% |
| 2026-03-31 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | -2.500% | 2 | 2,513 | -98.462% |
| 2026-03-30 | 5.5000 | 5.5000 | 4.0000 | 4.0000 | +6.667% | 4 | 2,515 | -98.500% |
| 2026-03-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 5 | 2,514 | -98.400% |
| 2026-03-26 | 4.5000 | 4.5200 | 3.4000 | 3.6000 | -8.861% | 17 | 2,509 | -98.333% |
| 2026-03-25 | 4.0000 | 4.1000 | 3.7700 | 3.9500 | +12.857% | 19 | 2,502 | -98.481% |
| 2026-03-24 | 3.2000 | 3.5000 | 3.1500 | 3.5000 | +1.744% | 5 | 2,500 | -98.286% |
| 2026-03-23 | 3.0000 | 3.5500 | 3.0000 | 3.4400 | +2.687% | 79 | 2,495 | -98.256% |
| 2026-03-20 | 3.4000 | 3.6000 | 3.2300 | 3.3500 | -6.944% | 96 | 2,482 | -98.209% |
| 2026-03-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.891% | 1 | 2,414 | -98.333% |
| 2026-03-18 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | -22.605% | 6 | 2,414 | -98.515% |
| 2026-03-17 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -8.421% | 2 | 2,413 | -98.851% |
| 2026-03-13 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -5.000% | 2 | 2,412 | -98.947% |
| 2026-03-12 | 6.5800 | 6.5800 | 6.0000 | 6.0000 | -6.977% | 88 | 2,412 | -99.000% |
| 2026-03-11 | 6.7200 | 6.7500 | 6.2000 | 6.4500 | -5.147% | 35 | 2,326 | -99.070% |
| 2026-03-10 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -1.306% | 5 | 2,321 | -99.118% |
| 2026-03-09 | 6.5500 | 6.8900 | 6.5500 | 6.8900 | +2.836% | 5 | 2,319 | -99.129% |
| 2026-03-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.493% | 1 | 2,475 | -99.104% |
| 2026-03-04 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +1.611% | 1 | 2,475 | -99.207% |
| 2026-03-03 | 7.2400 | 8.2000 | 6.5000 | 7.4500 | -11.520% | 53 | 2,476 | -99.195% |
| 2026-03-02 | 9.0000 | 9.7000 | 8.4200 | 8.4200 | +5.250% | 10 | 2,477 | -99.287% |
| 2026-02-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.414% | 1 | 2,477 | -99.250% |
| 2026-02-24 | 9.0600 | 9.0600 | 8.3100 | 8.9300 | -6.492% | 9 | 2,477 | -99.328% |
| 2026-02-23 | 8.8000 | 9.7300 | 8.6000 | 9.5500 | +24.026% | 12 | 2,476 | -99.372% |
| 2026-02-20 | 7.7600 | 7.9900 | 7.7000 | 7.7000 | +12.082% | 7 | 2,478 | -99.221% |
| 2026-02-19 | 6.8800 | 6.9100 | 6.8700 | 6.8700 | -0.579% | 6 | 2,478 | -99.127% |
| 2026-02-18 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +21.655% | 1 | 2,473 | -99.132% |
| 2026-02-17 | 7.3000 | 7.3000 | 5.6800 | 5.6800 | -3.892% | 2 | 2,473 | -98.944% |
| 2026-02-12 | 6.2700 | 6.5000 | 5.6000 | 5.9100 | -13.723% | 18 | 2,473 | -98.985% |
| 2026-02-11 | 6.9000 | 7.2500 | 6.8500 | 6.8500 | +6.532% | 21 | 2,467 | -99.124% |
| 2026-02-10 | 6.5500 | 6.5500 | 6.3400 | 6.4300 | -17.032% | 54 | 2,467 | -99.067% |
| 2026-02-09 | 7.0300 | 7.7500 | 7.0300 | 7.7500 | +10.714% | 6 | 2,419 | -99.226% |
| 2026-02-06 | 7.8000 | 7.8000 | 6.9900 | 7.0000 | +5.263% | 5 | 2,419 | -99.143% |
| 2026-02-05 | 5.5000 | 6.6500 | 5.5000 | 6.6500 | -8.149% | 852 | 2,419 | -99.098% |
| 2026-02-04 | 6.6000 | 8.0000 | 6.6000 | 7.2400 | -9.045% | 19 | 2,031 | -99.171% |
| 2026-02-03 | 8.0000 | 8.5800 | 7.1100 | 7.9600 | +36.068% | 892 | 2,034 | -99.246% |
| 2026-02-02 | 6.4300 | 7.4500 | 5.5000 | 5.8500 | -25.573% | 391 | 1,891 | -98.974% |
| 2026-01-30 | 8.6100 | 9.8500 | 6.6000 | 7.8600 | -35.574% | 879 | 1,909 | -99.237% |
| 2026-01-29 | 11.3000 | 14.8000 | 8.0000 | 12.2000 | +42.357% | 733 | 1,874 | -99.508% |
| 2026-01-28 | 7.3500 | 8.5700 | 7.2500 | 8.5700 | +35.174% | 212 | 2,005 | -99.300% |
| 2026-01-27 | 5.1500 | 6.9500 | 5.1500 | 6.3400 | +33.474% | 2,118 | 1,974 | -99.054% |
| 2026-01-26 | 5.0000 | 6.0500 | 4.7500 | 4.7500 | +33.803% | 1,725 | 1,385 | -98.737% |
| 2026-01-23 | 3.5000 | 4.2500 | 3.4500 | 3.5500 | 0.000% | 298 | 280 | -98.310% |