GLD270115C00770000
GLD Jan 15 2027 770.00 Call
optionOPRA
InactiveSep 23, 2026
0.25USD-50.000%(-0.25)1Vol213OI
GLD270115C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.000% | 1 | 213 | 0.000% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 213 | -50.000% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | -3.774% | 4 | 212 | -50.980% |
| 2026-08-31 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -28.378% | 2 | 210 | -52.830% |
| 2026-08-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 3 | 212 | -66.216% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 1 | 212 | -66.216% |
| 2026-08-24 | 0.8100 | 0.8100 | 0.7200 | 0.7400 | +2.778% | 14 | 212 | -66.216% |
| 2026-08-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +20.000% | 3 | 212 | -65.278% |
| 2026-08-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 18 | 220 | -58.333% |
| 2026-08-12 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | -8.333% | 12 | 219 | -62.121% |
| 2026-08-10 | 0.7600 | 0.8000 | 0.7200 | 0.7200 | +44.000% | 6 | 220 | -65.278% |
| 2026-08-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 2 | 218 | -50.000% |
| 2026-07-29 | 0.7900 | 0.7900 | 0.5900 | 0.5900 | -15.714% | 3 | 218 | -57.627% |
| 2026-07-20 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -17.647% | 2 | 217 | -64.286% |
| 2026-07-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +57.407% | 1 | 217 | -70.588% |
| 2026-07-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -40.000% | 1 | 218 | -53.704% |
| 2026-07-08 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | -10.891% | 12 | 212 | -72.222% |
| 2026-07-01 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +14.773% | 6 | 212 | -75.248% |
| 2026-06-30 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -19.266% | 2 | 212 | -71.591% |
| 2026-06-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -11.382% | 20 | 212 | -77.064% |
| 2026-06-09 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -28.070% | 2 | 211 | -79.675% |
| 2026-06-01 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +21.277% | 1 | 211 | -85.380% |
| 2026-05-28 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | -18.966% | 6 | 208 | -82.270% |
| 2026-05-26 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | +10.828% | 3 | 207 | -85.632% |
| 2026-05-21 | 1.6900 | 1.7000 | 1.4700 | 1.5700 | -16.489% | 7 | 205 | -84.076% |
| 2026-05-20 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | +2.174% | 18 | 191 | -86.702% |
| 2026-05-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -11.962% | 1 | 190 | -86.413% |
| 2026-05-12 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | -1.415% | 2 | 190 | -88.038% |
| 2026-05-08 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | -10.924% | 2 | 190 | -88.208% |
| 2026-05-07 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +7.207% | 1 | 190 | -89.496% |
| 2026-05-06 | 2.3200 | 2.3200 | 2.1100 | 2.2200 | +13.265% | 9 | 190 | -88.739% |
| 2026-05-05 | 2.1800 | 2.3300 | 1.8800 | 1.9600 | +4.813% | 948 | 184 | -87.245% |
| 2026-04-27 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | +3.889% | 6 | 98 | -86.631% |
| 2026-04-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -40.199% | 1 | 95 | -86.111% |
| 2026-04-16 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +9.455% | 11 | 95 | -91.694% |
| 2026-04-14 | 2.9900 | 3.1800 | 2.7500 | 2.7500 | +25.000% | 4 | 95 | -90.909% |
| 2026-04-10 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | -41.645% | 2 | 93 | -88.636% |
| 2026-03-30 | 4.0000 | 4.0000 | 3.7700 | 3.7700 | +18.553% | 112 | 92 | -93.369% |
| 2026-03-24 | 2.6900 | 3.1800 | 2.6900 | 3.1800 | -45.734% | 2 | 50 | -92.138% |
| 2026-03-11 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -4.715% | 2 | 50 | -95.734% |
| 2026-03-05 | 6.3700 | 6.3700 | 6.1500 | 6.1500 | -18.758% | 2 | 50 | -95.935% |
| 2026-03-02 | 8.5400 | 8.9700 | 7.5700 | 7.5700 | +5.139% | 212 | 50 | -96.697% |
| 2026-02-26 | 6.9700 | 7.2000 | 6.9700 | 7.2000 | -14.994% | 2 | 131 | -96.528% |
| 2026-02-25 | 8.0900 | 8.4800 | 8.0900 | 8.4700 | +19.128% | 140 | 80 | -97.048% |
| 2026-02-20 | 6.7200 | 7.2400 | 6.6400 | 7.1100 | +5.646% | 40 | 80 | -96.484% |
| 2026-02-18 | 6.3100 | 6.7300 | 6.3100 | 6.7300 | +26.981% | 2 | 60 | -96.285% |
| 2026-02-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 1 | 59 | -95.283% |
| 2026-02-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +13.438% | 1 | 60 | -96.154% |
| 2026-02-10 | 5.7800 | 5.7800 | 5.7300 | 5.7300 | -20.527% | 2 | 60 | -95.637% |
| 2026-02-09 | 6.7600 | 7.2100 | 6.5600 | 7.2100 | +16.667% | 9 | 59 | -96.533% |
| 2026-02-06 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | +6.552% | 2 | 57 | -95.955% |
| 2026-02-05 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | -6.300% | 2 | 58 | -95.690% |
| 2026-02-04 | 6.0000 | 6.3500 | 6.0000 | 6.1900 | -17.795% | 5 | 57 | -95.961% |
| 2026-02-03 | 7.5800 | 7.5800 | 7.5300 | 7.5300 | +42.075% | 2 | 55 | -96.680% |
| 2026-02-02 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | -34.969% | 7 | 55 | -95.283% |
| 2026-01-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +9.103% | 2 | 50 | -96.933% |
| 2026-01-28 | 7.3500 | 7.5200 | 7.3500 | 7.4700 | +36.813% | 100 | 50 | -96.653% |
| 2026-01-27 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 0.000% | 2 | 2 | -95.421% |