GLD270115C00780000
GLD Jan 15 2027 780.00 Call
optionOPRA
EODNov 3, 2026
0.05USD-28.571%(-0.02)1Vol316OI
GLD270115C00780000 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% | 1 | 315 | 0.000% |
| 2026-10-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 10 | 305 | -28.571% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 304 | 0.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 1 | 305 | 0.000% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -47.826% | 75 | 351 | -58.333% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -39.474% | 1 | 351 | -78.261% |
| 2026-09-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -29.630% | 1 | 350 | -86.842% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +22.727% | 1 | 349 | -90.741% |
| 2026-09-02 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -16.981% | 2 | 349 | -88.636% |
| 2026-08-31 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | -13.115% | 2 | 351 | -90.566% |
| 2026-08-28 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -14.085% | 2 | 352 | -91.803% |
| 2026-08-27 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 3 | 353 | -92.958% |
| 2026-08-25 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -9.639% | 13 | 349 | -93.333% |
| 2026-08-24 | 0.8800 | 0.9100 | 0.7600 | 0.8300 | +20.290% | 12 | 341 | -93.976% |
| 2026-08-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +15.000% | 3 | 354 | -92.754% |
| 2026-08-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 10 | 344 | -91.667% |
| 2026-08-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 1 | 345 | -91.525% |
| 2026-08-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 4 | 345 | -91.379% |
| 2026-08-12 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -5.797% | 8 | 341 | -92.308% |
| 2026-08-10 | 0.8100 | 0.8100 | 0.6900 | 0.6900 | +21.053% | 2 | 342 | -92.754% |
| 2026-08-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 5 | 342 | -91.228% |
| 2026-08-05 | 0.7700 | 0.7700 | 0.6000 | 0.6000 | +25.000% | 10 | 337 | -91.667% |
| 2026-08-04 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -14.286% | 1 | 338 | -89.583% |
| 2026-07-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -33.333% | 1 | 338 | -91.071% |
| 2026-07-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +15.068% | 1 | 338 | -94.048% |
| 2026-07-14 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +23.729% | 2 | 338 | -93.151% |
| 2026-07-09 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -35.870% | 1 | 337 | -91.525% |
| 2026-07-06 | 0.8000 | 0.9200 | 0.8000 | 0.9200 | +2.222% | 3 | 337 | -94.565% |
| 2026-07-02 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | -9.091% | 5 | 337 | -94.444% |
| 2026-07-01 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +8.791% | 1 | 336 | -94.949% |
| 2026-06-26 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -8.081% | 2 | 336 | -94.505% |
| 2026-06-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -27.206% | 1 | 336 | -94.949% |
| 2026-06-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +17.241% | 1 | 336 | -96.324% |
| 2026-06-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +6.422% | 1 | 336 | -95.690% |
| 2026-06-12 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -19.853% | 16 | 320 | -95.413% |
| 2026-06-09 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -18.563% | 1 | 320 | -96.324% |
| 2026-06-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +7.051% | 1 | 321 | -97.006% |
| 2026-05-28 | 1.3900 | 1.5600 | 1.3900 | 1.5600 | +8.333% | 3 | 321 | -96.795% |
| 2026-05-26 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | -12.727% | 7 | 318 | -96.528% |
| 2026-05-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.786% | 1 | 317 | -96.970% |
| 2026-05-21 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +4.348% | 3 | 315 | -97.024% |
| 2026-05-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -24.413% | 1 | 314 | -96.894% |
| 2026-05-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +2.404% | 5 | 309 | -97.653% |
| 2026-05-08 | 1.9000 | 2.1300 | 1.9000 | 2.0800 | +15.556% | 3 | 309 | -97.596% |
| 2026-04-30 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +13.924% | 5 | 310 | -97.222% |
| 2026-04-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -0.629% | 1 | 306 | -96.835% |
| 2026-04-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.101% | 5 | 306 | -96.855% |
| 2026-04-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -22.266% | 1 | 302 | -97.487% |
| 2026-04-21 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.490% | 3 | 301 | -98.047% |
| 2026-04-16 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.055% | 69 | 306 | -98.252% |
| 2026-04-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.806% | 2 | 300 | -98.288% |
| 2026-04-14 | 2.4100 | 3.1000 | 2.4100 | 3.1000 | -12.676% | 45 | 316 | -98.387% |
| 2026-03-31 | 3.5300 | 3.5500 | 3.5000 | 3.5500 | -13.835% | 3 | 274 | -98.592% |
| 2026-03-30 | 3.9100 | 4.1200 | 3.9100 | 4.1200 | +17.045% | 2 | 274 | -98.786% |
| 2026-03-26 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | +20.548% | 2 | 275 | -98.580% |
| 2026-03-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -16.571% | 2 | 275 | -98.288% |
| 2026-03-18 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -31.373% | 5 | 275 | -98.571% |
| 2026-03-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -19.048% | 1 | 273 | -99.020% |
| 2026-03-05 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -19.949% | 6 | 273 | -99.206% |
| 2026-03-02 | 7.5300 | 7.8700 | 7.5300 | 7.8700 | +7.514% | 2 | 273 | -99.365% |
| 2026-02-27 | 7.3600 | 7.3600 | 7.3200 | 7.3200 | +1.950% | 2 | 274 | -99.317% |
| 2026-02-26 | 6.9500 | 7.1800 | 6.9500 | 7.1800 | -9.343% | 2 | 274 | -99.304% |
| 2026-02-25 | 7.7000 | 8.1400 | 7.7000 | 7.9200 | -0.627% | 114 | 273 | -99.369% |
| 2026-02-23 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +21.679% | 100 | 273 | -99.373% |
| 2026-02-20 | 6.8300 | 6.8300 | 6.5500 | 6.5500 | +5.475% | 4 | 273 | -99.237% |
| 2026-02-18 | 6.5500 | 6.5900 | 6.2100 | 6.2100 | +9.139% | 6 | 272 | -99.195% |
| 2026-02-17 | 5.5300 | 5.6900 | 5.5300 | 5.6900 | -0.175% | 66 | 268 | -99.121% |
| 2026-02-10 | 5.8100 | 5.8100 | 5.7000 | 5.7000 | -18.103% | 2 | 292 | -99.123% |
| 2026-02-09 | 6.3400 | 6.9800 | 5.9400 | 6.9600 | +17.369% | 72 | 292 | -99.282% |
| 2026-02-06 | 5.9700 | 5.9700 | 5.9300 | 5.9300 | +3.490% | 2 | 226 | -99.157% |
| 2026-02-05 | 5.6700 | 5.7300 | 5.6700 | 5.7300 | -15.111% | 2 | 227 | -99.127% |
| 2026-02-04 | 6.8900 | 6.9000 | 6.5500 | 6.7500 | -2.174% | 140 | 227 | -99.259% |
| 2026-02-03 | 7.0800 | 7.2300 | 6.8100 | 6.9000 | +6.154% | 4 | 152 | -99.275% |
| 2026-01-30 | 8.2500 | 8.2500 | 6.5000 | 6.5000 | -37.500% | 2 | 152 | -99.231% |
| 2026-01-29 | 10.4800 | 10.9200 | 10.1700 | 10.4000 | +136.902% | 184 | 151 | -99.519% |
| 2026-01-27 | 4.5600 | 4.5600 | 4.3900 | 4.3900 | 0.000% | 2 | 1 | -98.861% |