GLD270115C00840000
GLD Jan 15 2027 840.00 Call
optionOPRA
EODOct 27, 2026
0.05USD-75.000%(-0.15)2Vol1,045OI
GLD270115C00840000 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 | -75.000% | 2 | 1,045 | 0.000% |
| 2026-09-23 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -16.667% | 3 | 1,046 | -75.000% |
| 2026-09-22 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -25.000% | 2 | 1,044 | -79.167% |
| 2026-09-15 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 1,044 | -84.375% |
| 2026-09-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 1,043 | -84.848% |
| 2026-09-01 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -15.909% | 2 | 1,042 | -86.486% |
| 2026-08-31 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 3 | 1,043 | -88.636% |
| 2026-08-26 | 0.6100 | 0.6200 | 0.5500 | 0.5500 | -1.786% | 8 | 1,045 | -90.909% |
| 2026-08-21 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +21.739% | 40 | 1,078 | -91.071% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 25 | 1,103 | -89.130% |
| 2026-08-12 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | +5.882% | 21 | 1,101 | -90.741% |
| 2026-08-10 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | +27.500% | 2 | 1,099 | -90.196% |
| 2026-08-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 8 | 1,099 | -87.500% |
| 2026-07-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 5 | 1,099 | -89.130% |
| 2026-07-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 1 | 1,098 | -89.130% |
| 2026-07-13 | 0.6300 | 0.6300 | 0.5200 | 0.5200 | -16.129% | 7 | 1,094 | -90.385% |
| 2026-07-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 1 | 1,094 | -91.935% |
| 2026-07-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -25.882% | 2 | 1,093 | -92.063% |
| 2026-07-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +18.056% | 1 | 1,092 | -94.118% |
| 2026-07-01 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | -12.195% | 16 | 1,078 | -93.056% |
| 2026-06-26 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.000% | 1 | 1,078 | -93.902% |
| 2026-06-24 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | -3.846% | 2 | 1,078 | -95.000% |
| 2026-06-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +13.043% | 1 | 1,078 | -95.192% |
| 2026-06-10 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | -8.000% | 3 | 1,076 | -94.565% |
| 2026-06-09 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | -16.667% | 2 | 1,074 | -95.000% |
| 2026-06-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 1,073 | -95.833% |
| 2026-06-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -4.580% | 2 | 1,074 | -96.000% |
| 2026-06-02 | 1.4100 | 1.4100 | 1.3100 | 1.3100 | -1.504% | 5 | 1,069 | -96.183% |
| 2026-06-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 1 | 1,068 | -96.241% |
| 2026-05-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +12.295% | 1 | 1,067 | -96.350% |
| 2026-05-28 | 1.2400 | 1.2600 | 1.2200 | 1.2200 | -10.294% | 6 | 1,064 | -95.902% |
| 2026-05-26 | 1.5800 | 1.5900 | 1.3300 | 1.3600 | -0.730% | 41 | 1,060 | -96.324% |
| 2026-05-21 | 1.2800 | 1.4000 | 1.2800 | 1.3700 | -4.861% | 61 | 1,027 | -96.350% |
| 2026-05-20 | 1.3800 | 1.7100 | 1.3600 | 1.4400 | -2.041% | 43 | 988 | -96.528% |
| 2026-05-19 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | -14.535% | 2 | 987 | -96.599% |
| 2026-05-18 | 1.6400 | 1.8000 | 1.5100 | 1.7200 | +9.554% | 410 | 781 | -97.093% |
| 2026-05-15 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.795% | 1 | 780 | -96.815% |
| 2026-05-12 | 1.8600 | 1.8600 | 1.7600 | 1.7600 | -7.368% | 3 | 779 | -97.159% |
| 2026-05-11 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | +15.152% | 3 | 776 | -97.368% |
| 2026-05-08 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.227% | 1 | 776 | -96.970% |
| 2026-05-05 | 1.7700 | 1.8900 | 1.5300 | 1.6300 | 0.000% | 32 | 778 | -96.933% |
| 2026-05-04 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | +20.741% | 2 | 767 | -96.933% |
| 2026-04-29 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | -12.903% | 2 | 766 | -96.296% |
| 2026-04-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -0.641% | 1 | 764 | -96.774% |
| 2026-04-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +12.230% | 1 | 763 | -96.795% |
| 2026-04-23 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -30.151% | 1 | 762 | -96.403% |
| 2026-04-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +4.737% | 2 | 761 | -97.487% |
| 2026-04-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +21.019% | 1 | 759 | -97.368% |
| 2026-04-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -27.650% | 1 | 758 | -96.815% |
| 2026-04-16 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | +36.478% | 2 | 758 | -97.696% |
| 2026-04-10 | 2.1600 | 2.1600 | 1.5900 | 1.5900 | -45.172% | 4 | 758 | -96.855% |
| 2026-04-02 | 2.6800 | 2.9500 | 2.6200 | 2.9000 | +51.832% | 218 | 669 | -98.276% |
| 2026-03-31 | 2.7600 | 2.7600 | 1.9100 | 1.9100 | -39.172% | 4 | 669 | -97.382% |
| 2026-03-30 | 3.3500 | 3.3500 | 2.9200 | 3.1400 | +18.045% | 369 | 669 | -98.408% |
| 2026-03-25 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | -36.967% | 2 | 545 | -98.120% |
| 2026-03-19 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +10.761% | 1 | 544 | -98.815% |
| 2026-03-12 | 4.2100 | 4.2900 | 3.8100 | 3.8100 | -13.014% | 7 | 544 | -98.688% |
| 2026-03-11 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | -5.603% | 2 | 544 | -98.858% |
| 2026-03-09 | 4.9100 | 4.9100 | 4.6400 | 4.6400 | -7.570% | 2 | 544 | -98.922% |
| 2026-03-05 | 5.0900 | 5.0900 | 5.0200 | 5.0200 | +14.612% | 300 | 544 | -99.004% |
| 2026-03-03 | 4.3200 | 4.3800 | 4.1300 | 4.3800 | -17.669% | 4 | 394 | -98.858% |
| 2026-02-26 | 5.4100 | 5.4100 | 5.3200 | 5.3200 | -3.097% | 2 | 396 | -99.060% |
| 2026-02-25 | 6.1100 | 6.1100 | 5.3100 | 5.4900 | -8.194% | 6 | 393 | -99.089% |
| 2026-02-24 | 5.7300 | 6.0400 | 5.5500 | 5.9800 | -9.256% | 94 | 393 | -99.164% |
| 2026-02-23 | 6.6100 | 6.6800 | 6.5900 | 6.5900 | +25.285% | 4 | 346 | -99.241% |
| 2026-02-20 | 5.1500 | 5.4800 | 5.1300 | 5.2600 | +0.382% | 46 | 345 | -99.049% |
| 2026-02-19 | 5.0400 | 5.2400 | 5.0400 | 5.2400 | +3.353% | 2 | 337 | -99.046% |
| 2026-02-18 | 4.9400 | 5.0700 | 4.9300 | 5.0700 | +26.119% | 3 | 337 | -99.014% |
| 2026-02-17 | 3.6700 | 4.0500 | 3.5400 | 4.0200 | -6.075% | 54 | 337 | -98.756% |
| 2026-02-12 | 4.1700 | 4.2800 | 3.9900 | 4.2800 | -1.835% | 26 | 337 | -98.832% |
| 2026-02-10 | 4.5500 | 4.6400 | 4.2300 | 4.3600 | -20.727% | 6 | 337 | -98.853% |
| 2026-02-09 | 5.0400 | 5.5000 | 4.8100 | 5.5000 | +11.336% | 411 | 337 | -99.091% |
| 2026-02-06 | 4.7800 | 5.6600 | 4.7000 | 4.9400 | +16.235% | 123 | 138 | -98.988% |
| 2026-02-05 | 4.4300 | 4.4800 | 4.0600 | 4.2500 | -19.508% | 16 | 19 | -98.824% |
| 2026-02-03 | 5.1500 | 5.5500 | 4.7400 | 5.2800 | +43.869% | 13 | 9 | -99.053% |
| 2026-02-02 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -26.600% | 1 | 6 | -98.638% |
| 2026-01-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -30.070% | 1 | 5 | -99.000% |
| 2026-01-29 | 9.0000 | 9.0000 | 5.7000 | 7.1500 | +34.652% | 4 | 5 | -99.301% |
| 2026-01-28 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +60.909% | 4 | 6 | -99.058% |
| 2026-01-27 | 3.4300 | 3.4300 | 3.3000 | 3.3000 | 0.000% | 2 | 2 | -98.485% |