GLD270115C00800000
GLD Jan 15 2027 800.00 Call
optionOPRA
EODNov 2, 2026
0.06USD+100.000%(+0.03)91Vol2,374OI
GLD270115C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 91 | 2,283 | 0.000% |
| 2026-10-30 | 0.0900 | 0.0900 | 0.0300 | 0.0300 | -50.000% | 5 | 2,284 | +100.000% |
| 2026-10-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 2,282 | 0.000% |
| 2026-10-23 | 0.0700 | 0.0800 | 0.0500 | 0.0800 | +33.333% | 9 | 2,273 | -25.000% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 8 | 2,273 | 0.000% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 49 | 2,273 | -25.000% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 50 | 2,273 | -25.000% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -38.462% | 5 | 2,272 | -25.000% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | +30.000% | 2 | 2,273 | -53.846% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 2,273 | -40.000% |
| 2026-09-30 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -36.842% | 120 | 2,315 | -50.000% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -9.524% | 100 | 2,251 | -68.421% |
| 2026-09-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 2,251 | -71.429% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -47.500% | 7 | 2,255 | -71.429% |
| 2026-09-15 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | +11.111% | 128 | 2,363 | -85.000% |
| 2026-09-14 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | -12.195% | 4 | 2,361 | -83.333% |
| 2026-09-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -24.074% | 23 | 2,384 | -85.366% |
| 2026-09-03 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | +35.000% | 28 | 2,407 | -88.889% |
| 2026-09-02 | 0.4100 | 0.4200 | 0.3700 | 0.4000 | -4.762% | 6 | 2,405 | -85.000% |
| 2026-09-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 1 | 2,404 | -85.714% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -9.259% | 6 | 2,406 | -87.755% |
| 2026-08-28 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | -12.903% | 3 | 2,407 | -88.889% |
| 2026-08-27 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | -6.061% | 17 | 2,411 | -90.323% |
| 2026-08-26 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | -14.286% | 4 | 2,410 | -90.909% |
| 2026-08-25 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +11.594% | 1 | 2,409 | -92.208% |
| 2026-08-24 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | +18.966% | 5 | 2,408 | -91.304% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.5800 | 0.5800 | +7.407% | 43 | 2,417 | -89.655% |
| 2026-08-20 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -10.000% | 3 | 2,432 | -88.889% |
| 2026-08-19 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | +33.333% | 82 | 2,419 | -90.000% |
| 2026-08-18 | 0.5800 | 0.5800 | 0.4000 | 0.4500 | -11.765% | 156 | 2,365 | -86.667% |
| 2026-08-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 2 | 2,363 | -88.235% |
| 2026-08-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 4 | 2,359 | -88.000% |
| 2026-08-13 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | -16.129% | 5 | 2,360 | -88.462% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | -3.125% | 22 | 2,385 | -90.323% |
| 2026-08-10 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | -7.246% | 50 | 2,410 | -90.625% |
| 2026-08-07 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | +15.000% | 26 | 2,424 | -91.304% |
| 2026-08-05 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | +33.333% | 27 | 2,449 | -90.000% |
| 2026-08-04 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.000% | 20 | 2,429 | -86.667% |
| 2026-07-30 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -16.667% | 76 | 2,428 | -86.667% |
| 2026-07-29 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +5.882% | 2 | 2,426 | -88.889% |
| 2026-07-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 13 | 2,413 | -88.235% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 1 | 2,412 | -89.091% |
| 2026-07-24 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 2,412 | -87.755% |
| 2026-07-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 10 | 2,422 | -86.667% |
| 2026-07-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 2,421 | -88.889% |
| 2026-07-21 | 0.5100 | 0.5500 | 0.5000 | 0.5500 | 0.000% | 14 | 2,429 | -89.091% |
| 2026-07-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 2 | 2,427 | -89.091% |
| 2026-07-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -29.577% | 1 | 2,428 | -88.000% |
| 2026-07-16 | 0.6000 | 0.7100 | 0.6000 | 0.7100 | -8.974% | 2 | 2,427 | -91.549% |
| 2026-07-15 | 0.6500 | 0.8900 | 0.6500 | 0.7800 | +2.632% | 33 | 2,394 | -92.308% |
| 2026-07-14 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | +15.152% | 87 | 2,308 | -92.105% |
| 2026-07-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 1 | 2,307 | -90.909% |
| 2026-07-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 1 | 2,306 | -92.000% |
| 2026-07-07 | 0.7800 | 0.9300 | 0.7700 | 0.8100 | -4.706% | 81 | 2,233 | -92.593% |
| 2026-07-06 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | -3.409% | 11 | 2,222 | -92.941% |
| 2026-07-02 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | +3.529% | 81 | 2,213 | -93.182% |
| 2026-07-01 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -3.409% | 2 | 2,212 | -92.941% |
| 2026-06-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 1 | 2,211 | -93.182% |
| 2026-06-26 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +2.151% | 2 | 2,211 | -93.684% |
| 2026-06-25 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | +3.333% | 4 | 2,209 | -93.548% |
| 2026-06-24 | 0.9600 | 0.9700 | 0.8800 | 0.9000 | -10.000% | 9 | 2,202 | -93.333% |
| 2026-06-23 | 1.0100 | 1.1700 | 1.0000 | 1.0000 | +7.527% | 3 | 2,199 | -94.000% |
| 2026-06-22 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | -7.000% | 10 | 2,209 | -93.548% |
| 2026-06-18 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | -9.091% | 16 | 2,224 | -94.000% |
| 2026-06-17 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | +10.000% | 3 | 2,223 | -94.545% |
| 2026-06-11 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -10.714% | 105 | 2,173 | -94.000% |
| 2026-06-10 | 1.0600 | 1.1200 | 1.0000 | 1.1200 | +8.738% | 61 | 2,112 | -94.643% |
| 2026-06-09 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 2 | 2,111 | -94.175% |
| 2026-06-08 | 1.2000 | 1.2000 | 1.0900 | 1.0900 | -9.167% | 57 | 2,054 | -94.495% |
| 2026-06-05 | 1.2600 | 1.2600 | 1.1500 | 1.2000 | -7.692% | 40 | 2,047 | -95.000% |
| 2026-06-04 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | -8.451% | 4 | 2,045 | -95.385% |
| 2026-06-02 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | -0.699% | 3 | 1,843 | -95.775% |
| 2026-06-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -10.063% | 1 | 1,842 | -95.804% |
| 2026-05-29 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +14.388% | 2 | 1,842 | -96.226% |
| 2026-05-28 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | +2.963% | 76 | 1,796 | -95.683% |
| 2026-05-27 | 1.3400 | 1.3900 | 1.3200 | 1.3500 | -0.735% | 69 | 1,749 | -95.556% |
| 2026-05-26 | 1.7200 | 1.7200 | 1.3600 | 1.3600 | -16.564% | 358 | 1,515 | -95.588% |
| 2026-05-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +10.884% | 3 | 1,518 | -96.319% |
| 2026-05-21 | 1.6000 | 1.6500 | 1.4400 | 1.4700 | -9.816% | 22 | 1,523 | -95.918% |
| 2026-05-20 | 1.5000 | 1.6600 | 1.4600 | 1.6300 | +5.161% | 136 | 1,443 | -96.319% |
| 2026-05-19 | 1.8500 | 1.8600 | 1.5500 | 1.5500 | -15.301% | 15 | 1,441 | -96.129% |
| 2026-05-18 | 1.7200 | 1.8300 | 1.6300 | 1.8300 | +7.647% | 33 | 1,433 | -96.721% |
| 2026-05-15 | 1.7600 | 1.9000 | 1.7000 | 1.7000 | -10.526% | 87 | 1,400 | -96.471% |
| 2026-05-14 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | -8.213% | 70 | 1,378 | -96.842% |
| 2026-05-13 | 1.9000 | 2.0700 | 1.9000 | 2.0700 | +3.500% | 23 | 1,374 | -97.101% |
| 2026-05-12 | 2.2600 | 2.2600 | 1.9500 | 2.0000 | -6.977% | 7 | 1,372 | -97.000% |
| 2026-05-11 | 2.0500 | 2.1700 | 2.0500 | 2.1500 | +0.939% | 7 | 1,367 | -97.209% |
| 2026-05-08 | 2.1600 | 2.1600 | 2.0300 | 2.1300 | +3.902% | 477 | 1,367 | -97.183% |
| 2026-05-07 | 2.1100 | 2.3900 | 2.0300 | 2.0500 | +2.500% | 8 | 1,393 | -97.073% |
| 2026-05-06 | 1.9500 | 2.1600 | 1.9500 | 2.0000 | +15.607% | 115 | 1,392 | -97.000% |
| 2026-05-05 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | -4.420% | 3 | 1,295 | -96.532% |
| 2026-05-04 | 1.6600 | 1.8100 | 1.6600 | 1.8100 | -5.236% | 25 | 1,293 | -96.685% |
| 2026-05-01 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +21.656% | 1 | 1,307 | -96.859% |
| 2026-04-29 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | +5.369% | 3 | 1,307 | -96.178% |
| 2026-04-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -13.873% | 1 | 1,306 | -95.973% |
| 2026-04-27 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | +4.848% | 11 | 1,305 | -96.532% |
| 2026-04-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.780% | 6 | 1,295 | -96.364% |
| 2026-04-23 | 2.1400 | 2.1400 | 1.7700 | 1.7700 | -11.500% | 40 | 1,299 | -96.610% |
| 2026-04-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 10 | 1,304 | -97.000% |
| 2026-04-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.043% | 1 | 1,304 | -97.273% |
| 2026-04-20 | 2.4500 | 2.5300 | 2.4500 | 2.5300 | +1.200% | 5 | 1,304 | -97.628% |
| 2026-04-17 | 2.3800 | 2.5000 | 2.3800 | 2.5000 | -2.344% | 4 | 1,302 | -97.600% |
| 2026-04-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -8.571% | 2 | 1,300 | -97.656% |
| 2026-04-15 | 2.4200 | 2.8700 | 2.4200 | 2.8000 | -3.114% | 126 | 1,300 | -97.857% |
| 2026-04-14 | 2.5800 | 3.0000 | 2.5800 | 2.8900 | +8.240% | 9 | 1,299 | -97.924% |
| 2026-04-13 | 2.0000 | 2.6700 | 2.0000 | 2.6700 | +2.692% | 3 | 1,298 | -97.753% |
| 2026-04-10 | 2.5000 | 3.0000 | 2.1500 | 2.6000 | -23.529% | 112 | 1,298 | -97.692% |
| 2026-04-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +12.583% | 100 | 1,293 | -98.235% |
| 2026-04-08 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +0.667% | 50 | 1,212 | -98.013% |
| 2026-04-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 1,212 | -98.000% |
| 2026-04-02 | 3.2200 | 3.3300 | 3.2000 | 3.2000 | -4.478% | 4 | 1,208 | -98.125% |
| 2026-04-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 1 | 1,208 | -98.209% |
| 2026-03-31 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 1 | 1,208 | -98.125% |
| 2026-03-30 | 3.2500 | 3.3900 | 3.2500 | 3.2500 | -5.797% | 329 | 1,208 | -98.154% |
| 2026-03-27 | 3.6500 | 3.6500 | 3.3100 | 3.4500 | +23.214% | 13 | 997 | -98.261% |
| 2026-03-26 | 3.1100 | 3.2000 | 2.6500 | 2.8000 | -0.709% | 6 | 990 | -97.857% |
| 2026-03-23 | 2.3900 | 3.1900 | 2.3900 | 2.8200 | -4.407% | 35 | 1,009 | -97.872% |
| 2026-03-20 | 3.0000 | 3.2500 | 2.7500 | 2.9500 | +6.115% | 59 | 1,003 | -97.966% |
| 2026-03-19 | 2.6800 | 2.8500 | 2.5000 | 2.7800 | -20.571% | 4 | 951 | -97.842% |
| 2026-03-18 | 2.9800 | 4.0000 | 2.9800 | 3.5000 | -27.835% | 106 | 950 | -98.286% |
| 2026-03-13 | 4.3700 | 4.8500 | 4.3700 | 4.8500 | +3.191% | 12 | 851 | -98.763% |
| 2026-03-12 | 4.7700 | 5.0700 | 4.7000 | 4.7000 | -6.931% | 59 | 850 | -98.723% |
| 2026-03-11 | 5.1000 | 5.2000 | 5.0500 | 5.0500 | -4.717% | 58 | 823 | -98.812% |
| 2026-03-10 | 5.6000 | 5.8100 | 5.3000 | 5.3000 | -5.357% | 157 | 817 | -98.868% |
| 2026-03-09 | 5.5500 | 5.7500 | 5.4600 | 5.6000 | -7.438% | 151 | 839 | -98.929% |
| 2026-03-06 | 5.9500 | 6.0500 | 5.8000 | 6.0500 | -4.574% | 87 | 753 | -99.008% |
| 2026-03-04 | 6.5000 | 6.5000 | 5.6500 | 6.3400 | +3.257% | 105 | 748 | -99.054% |
| 2026-03-03 | 6.2000 | 6.2000 | 5.4000 | 6.1400 | -8.358% | 93 | 749 | -99.023% |
| 2026-03-02 | 7.3500 | 7.6700 | 6.7000 | 6.7000 | -3.597% | 219 | 768 | -99.104% |
| 2026-02-27 | 6.7300 | 7.1100 | 6.7300 | 6.9500 | +9.968% | 64 | 749 | -99.137% |
| 2026-02-26 | 6.5000 | 6.6500 | 6.2100 | 6.3200 | -12.222% | 40 | 725 | -99.051% |
| 2026-02-25 | 7.1900 | 7.5000 | 6.9300 | 7.2000 | -4.888% | 37 | 704 | -99.167% |
| 2026-02-24 | 6.9800 | 7.5700 | 6.9000 | 7.5700 | -1.688% | 28 | 704 | -99.207% |
| 2026-02-23 | 7.1000 | 8.2000 | 7.1000 | 7.7000 | +22.611% | 59 | 704 | -99.221% |
| 2026-02-20 | 6.2000 | 6.5000 | 6.1000 | 6.2800 | +13.357% | 104 | 698 | -99.045% |
| 2026-02-19 | 5.8000 | 5.8000 | 5.5400 | 5.5400 | -4.483% | 203 | 654 | -98.917% |
| 2026-02-18 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +11.538% | 3 | 646 | -98.966% |
| 2026-02-13 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | +13.043% | 20 | 647 | -98.846% |
| 2026-02-12 | 4.7700 | 5.3600 | 4.5900 | 4.6000 | -20.415% | 13 | 647 | -98.696% |
| 2026-02-11 | 5.7500 | 5.7800 | 5.7500 | 5.7800 | +12.233% | 9 | 650 | -98.962% |
| 2026-02-10 | 4.8000 | 5.1700 | 4.8000 | 5.1500 | -16.667% | 19 | 657 | -98.835% |
| 2026-02-09 | 6.0000 | 6.1800 | 5.5300 | 6.1800 | +13.394% | 85 | 674 | -99.029% |
| 2026-02-06 | 5.8000 | 5.8000 | 5.4500 | 5.4500 | +4.207% | 3 | 657 | -98.899% |
| 2026-02-05 | 4.8200 | 5.4500 | 4.6500 | 5.2300 | -7.597% | 202 | 659 | -98.853% |
| 2026-02-04 | 6.5000 | 7.0000 | 5.6600 | 5.6600 | -7.967% | 29 | 657 | -98.940% |
| 2026-02-03 | 6.5000 | 6.6000 | 6.0000 | 6.1500 | +23.000% | 318 | 645 | -99.024% |
| 2026-02-02 | 5.3000 | 6.0000 | 4.4500 | 5.0000 | -25.926% | 453 | 608 | -98.800% |
| 2026-01-30 | 11.1000 | 11.1000 | 5.7000 | 6.7500 | -27.027% | 67 | 738 | -99.111% |
| 2026-01-29 | 10.5000 | 11.2000 | 6.7500 | 9.2500 | +40.152% | 321 | 712 | -99.351% |
| 2026-01-28 | 5.9000 | 7.0500 | 5.5000 | 6.6000 | +45.055% | 542 | 533 | -99.091% |
| 2026-01-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 1 | -98.681% |