GLD270115C00820000
GLD Jan 15 2027 820.00 Call
optionOPRA
EODOct 27, 2026
0.05USD-54.545%(-0.06)2Vol449OI
GLD270115C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 2 | 449 | 0.000% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -47.619% | 12 | 449 | -54.545% |
| 2026-09-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -52.273% | 2 | 450 | -76.190% |
| 2026-09-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 449 | -88.636% |
| 2026-09-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +12.821% | 1 | 448 | -88.636% |
| 2026-09-02 | 0.5400 | 0.5400 | 0.3900 | 0.3900 | -27.778% | 5 | 445 | -87.179% |
| 2026-08-28 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -11.475% | 3 | 446 | -90.741% |
| 2026-08-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 1 | 445 | -91.803% |
| 2026-08-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 444 | -92.187% |
| 2026-08-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +28.000% | 1 | 444 | -92.187% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 2 | 445 | -90.000% |
| 2026-08-12 | 0.6700 | 0.6800 | 0.5900 | 0.5900 | -16.901% | 8 | 445 | -91.525% |
| 2026-08-10 | 0.6600 | 0.7100 | 0.5700 | 0.7100 | +12.698% | 3 | 445 | -92.958% |
| 2026-07-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +26.000% | 1 | 445 | -92.063% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -26.471% | 1 | 445 | -90.000% |
| 2026-07-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -35.238% | 1 | 444 | -92.647% |
| 2026-07-07 | 0.9900 | 1.1200 | 0.8500 | 1.0500 | +28.049% | 17 | 439 | -95.238% |
| 2026-07-01 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -25.455% | 7 | 440 | -93.902% |
| 2026-06-24 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | +13.402% | 3 | 437 | -95.455% |
| 2026-06-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -21.774% | 2 | 437 | -94.845% |
| 2026-06-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +11.712% | 5 | 432 | -95.968% |
| 2026-06-08 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +6.731% | 1 | 432 | -95.495% |
| 2026-06-05 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -32.026% | 1 | 432 | -95.192% |
| 2026-06-02 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +10.870% | 1 | 432 | -96.732% |
| 2026-06-01 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -10.968% | 2 | 432 | -96.377% |
| 2026-05-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +2.649% | 1 | 432 | -96.774% |
| 2026-05-28 | 1.4300 | 1.5100 | 1.2900 | 1.5100 | -5.625% | 6 | 429 | -96.689% |
| 2026-05-26 | 1.6800 | 1.6800 | 1.3100 | 1.6000 | +6.667% | 6 | 425 | -96.875% |
| 2026-05-21 | 1.5500 | 1.5500 | 1.3400 | 1.5000 | -6.250% | 4 | 425 | -96.667% |
| 2026-05-20 | 1.6500 | 1.7500 | 1.6000 | 1.6000 | -4.192% | 9 | 423 | -96.875% |
| 2026-05-19 | 1.5700 | 1.6700 | 1.5700 | 1.6700 | -15.228% | 2 | 423 | -97.006% |
| 2026-05-18 | 1.7900 | 1.9700 | 1.7900 | 1.9700 | +20.859% | 3 | 423 | -97.462% |
| 2026-05-15 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -13.298% | 1 | 423 | -96.933% |
| 2026-05-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +0.535% | 1 | 422 | -97.340% |
| 2026-05-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +8.092% | 1 | 422 | -97.326% |
| 2026-05-08 | 1.7900 | 1.8300 | 1.6900 | 1.7300 | -20.276% | 5 | 422 | -97.110% |
| 2026-05-06 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | +13.613% | 2 | 421 | -97.696% |
| 2026-05-05 | 1.8600 | 2.1900 | 1.7200 | 1.9100 | +10.405% | 573 | 420 | -97.382% |
| 2026-05-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +4.848% | 1 | 323 | -97.110% |
| 2026-04-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.624% | 1 | 323 | -96.970% |
| 2026-04-28 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +21.831% | 1 | 333 | -97.110% |
| 2026-04-24 | 1.4700 | 1.5900 | 1.4100 | 1.4200 | -3.401% | 14 | 333 | -96.479% |
| 2026-04-23 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -55.589% | 1 | 333 | -96.599% |
| 2026-04-02 | 3.5700 | 3.6500 | 3.2900 | 3.3100 | -10.541% | 6 | 332 | -98.489% |
| 2026-04-01 | 3.5200 | 3.7000 | 3.5200 | 3.7000 | +5.114% | 2 | 332 | -98.649% |
| 2026-03-31 | 3.5500 | 3.5500 | 3.4200 | 3.5200 | +66.038% | 6 | 331 | -98.580% |
| 2026-03-20 | 2.5500 | 2.5500 | 2.1200 | 2.1200 | -51.818% | 2 | 330 | -97.642% |
| 2026-03-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +31.737% | 1 | 329 | -98.864% |
| 2026-03-18 | 3.4300 | 3.4300 | 3.3400 | 3.3400 | -9.973% | 100 | 328 | -98.503% |
| 2026-03-17 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -53.333% | 10 | 378 | -98.652% |
| 2026-03-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +28.641% | 1 | 368 | -99.371% |
| 2026-03-02 | 7.0700 | 7.0700 | 6.1400 | 6.1800 | +1.311% | 6 | 369 | -99.191% |
| 2026-02-24 | 6.2200 | 6.5400 | 6.1000 | 6.1000 | +8.734% | 7 | 369 | -99.180% |
| 2026-02-20 | 5.7400 | 6.0000 | 5.5900 | 5.6100 | +8.511% | 52 | 369 | -99.109% |
| 2026-02-17 | 5.1700 | 5.3100 | 5.1700 | 5.1700 | +33.592% | 4 | 346 | -99.033% |
| 2026-02-12 | 4.6100 | 4.6100 | 3.8700 | 3.8700 | -14.945% | 4 | 348 | -98.708% |
| 2026-02-10 | 4.9200 | 4.9200 | 4.5500 | 4.5500 | -21.687% | 2 | 346 | -98.901% |
| 2026-02-09 | 5.8500 | 5.9600 | 5.8100 | 5.8100 | +8.194% | 52 | 345 | -99.139% |
| 2026-02-06 | 5.4900 | 5.6600 | 5.2100 | 5.3700 | +18.805% | 554 | 319 | -99.069% |
| 2026-02-05 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -13.576% | 1 | 32 | -98.894% |
| 2026-02-04 | 5.0200 | 5.2300 | 4.9700 | 5.2300 | +18.864% | 4 | 31 | -99.044% |
| 2026-02-02 | 3.9900 | 4.4000 | 3.9900 | 4.4000 | -51.435% | 2 | 29 | -98.864% |
| 2026-01-29 | 9.1500 | 9.1500 | 6.0500 | 9.0600 | +66.239% | 56 | 28 | -99.448% |
| 2026-01-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 1 | 1 | -99.083% |
| 2026-01-27 | 3.7200 | 4.9000 | 3.7200 | 4.9000 | 0.000% | 2 | 2 | -98.980% |