GLD270115C00850000
GLD Jan 15 2027 850.00 Call
optionOPRA
EODOct 27, 2026
0.05USD-16.667%(-0.01)29Vol1,405OI
GLD270115C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 29 | 1,376 | 0.000% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -45.455% | 100 | 1,276 | -16.667% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -42.105% | 5 | 1,276 | -54.545% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 2 | 1,278 | -73.684% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | -38.462% | 7 | 1,277 | -79.167% |
| 2026-09-15 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 1,276 | -87.179% |
| 2026-09-02 | 0.4900 | 0.4900 | 0.3900 | 0.3900 | -15.217% | 2 | 1,274 | -87.179% |
| 2026-09-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 1 | 1,273 | -89.130% |
| 2026-08-31 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -12.000% | 3 | 1,271 | -88.636% |
| 2026-08-28 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 2 | 1,271 | -90.000% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.875% | 1 | 1,272 | -90.000% |
| 2026-08-26 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | -3.030% | 12 | 1,277 | -92.187% |
| 2026-08-25 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -7.042% | 6 | 1,271 | -92.424% |
| 2026-08-24 | 0.6300 | 0.7100 | 0.6300 | 0.7100 | +51.064% | 3 | 1,269 | -92.958% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 0.000% | 37 | 1,287 | -89.362% |
| 2026-08-18 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | +4.444% | 32 | 1,287 | -89.362% |
| 2026-08-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 8 | 1,279 | -88.889% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 1,279 | -85.714% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 23 | 1,284 | -88.889% |
| 2026-08-12 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | -12.903% | 6 | 1,281 | -90.741% |
| 2026-08-10 | 0.6100 | 0.6200 | 0.5200 | 0.6200 | +31.915% | 4 | 1,279 | -91.935% |
| 2026-07-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -17.544% | 10 | 1,279 | -89.362% |
| 2026-07-21 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 1 | 1,279 | -91.228% |
| 2026-07-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 1 | 1,278 | -92.063% |
| 2026-07-09 | 0.6500 | 0.7400 | 0.5700 | 0.7400 | -6.329% | 7 | 1,278 | -93.243% |
| 2026-07-07 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -2.469% | 1 | 1,279 | -93.671% |
| 2026-07-06 | 0.9900 | 0.9900 | 0.6300 | 0.8100 | +9.459% | 6 | 1,279 | -93.827% |
| 2026-07-01 | 0.9300 | 0.9300 | 0.7400 | 0.7400 | -36.752% | 6 | 1,279 | -93.243% |
| 2026-06-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +25.806% | 1 | 1,279 | -95.726% |
| 2026-06-22 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -10.577% | 1 | 1,279 | -94.624% |
| 2026-06-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 1 | 1,279 | -95.192% |
| 2026-06-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 1 | 1,279 | -95.192% |
| 2026-06-10 | 1.1400 | 1.1400 | 0.9900 | 0.9900 | +2.062% | 3 | 1,277 | -94.949% |
| 2026-06-09 | 1.1900 | 1.1900 | 0.9700 | 0.9700 | -17.797% | 4 | 1,275 | -94.845% |
| 2026-06-05 | 1.0600 | 1.1800 | 1.0600 | 1.1800 | -2.479% | 3 | 1,272 | -95.763% |
| 2026-06-03 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | -14.789% | 3 | 1,270 | -95.868% |
| 2026-06-02 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | -7.792% | 3 | 1,268 | -96.479% |
| 2026-06-01 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | +6.944% | 2 | 1,267 | -96.753% |
| 2026-05-29 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | +16.129% | 12 | 1,265 | -96.528% |
| 2026-05-27 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -23.457% | 3 | 1,264 | -95.968% |
| 2026-05-26 | 1.5100 | 1.6200 | 1.4700 | 1.6200 | +25.581% | 42 | 1,224 | -96.914% |
| 2026-05-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 1 | 1,225 | -96.124% |
| 2026-05-21 | 1.3900 | 1.5500 | 1.3700 | 1.4000 | -16.168% | 42 | 1,184 | -96.429% |
| 2026-05-20 | 1.5800 | 1.8500 | 1.5800 | 1.6700 | +5.031% | 31 | 1,157 | -97.006% |
| 2026-05-19 | 1.3500 | 1.5900 | 1.3500 | 1.5900 | +3.922% | 60 | 1,123 | -96.855% |
| 2026-05-18 | 1.6400 | 1.6400 | 1.4900 | 1.5300 | -14.045% | 95 | 1,035 | -96.732% |
| 2026-05-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +0.565% | 1 | 1,035 | -97.191% |
| 2026-05-13 | 1.7300 | 1.9400 | 1.7300 | 1.7700 | -7.812% | 6 | 1,033 | -97.175% |
| 2026-05-12 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | -6.341% | 3 | 1,030 | -97.396% |
| 2026-05-11 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +11.413% | 2 | 1,028 | -97.561% |
| 2026-05-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +29.577% | 1 | 1,028 | -97.283% |
| 2026-05-05 | 2.1400 | 2.1400 | 1.4200 | 1.4200 | -11.250% | 14 | 1,028 | -96.479% |
| 2026-05-04 | 1.5700 | 1.6000 | 1.5400 | 1.6000 | +15.942% | 5 | 1,028 | -96.875% |
| 2026-04-30 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.000% | 1 | 1,024 | -96.377% |
| 2026-04-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.940% | 1 | 1,025 | -96.667% |
| 2026-04-28 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | -11.258% | 2 | 1,025 | -96.269% |
| 2026-04-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -18.378% | 1 | 1,024 | -96.689% |
| 2026-04-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.114% | 10 | 1,024 | -97.297% |
| 2026-04-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -8.333% | 1 | 1,035 | -97.159% |
| 2026-04-02 | 2.3600 | 2.3600 | 1.9200 | 1.9200 | -28.358% | 2 | 1,035 | -97.396% |
| 2026-03-31 | 2.6000 | 2.6800 | 2.6000 | 2.6800 | -0.372% | 2 | 1,035 | -98.134% |
| 2026-03-30 | 2.7700 | 2.7700 | 2.6900 | 2.6900 | -10.333% | 179 | 1,035 | -98.141% |
| 2026-03-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 80 | 866 | -98.333% |
| 2026-03-23 | 2.5000 | 2.9500 | 2.5000 | 2.9500 | +27.155% | 251 | 948 | -98.305% |
| 2026-03-20 | 2.7200 | 3.7500 | 2.3200 | 2.3200 | -10.425% | 114 | 760 | -97.845% |
| 2026-03-19 | 2.5000 | 2.5900 | 2.4100 | 2.5900 | -26.420% | 31 | 734 | -98.069% |
| 2026-03-16 | 3.3300 | 3.5200 | 3.3300 | 3.5200 | -10.204% | 20 | 735 | -98.580% |
| 2026-03-12 | 4.1000 | 4.1000 | 3.9200 | 3.9200 | -3.210% | 2 | 735 | -98.724% |
| 2026-03-11 | 3.9300 | 4.4000 | 3.9300 | 4.0500 | -11.572% | 12 | 735 | -98.765% |
| 2026-03-05 | 5.7000 | 5.7000 | 4.1200 | 4.5800 | +6.760% | 705 | 735 | -98.908% |
| 2026-03-03 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | -21.572% | 2 | 385 | -98.834% |
| 2026-03-02 | 6.2000 | 6.2500 | 5.4700 | 5.4700 | +14.435% | 5 | 386 | -99.086% |
| 2026-02-26 | 4.7800 | 4.7800 | 4.6900 | 4.7800 | -21.511% | 3 | 387 | -98.954% |
| 2026-02-25 | 5.8600 | 6.0900 | 5.8600 | 6.0900 | +8.363% | 50 | 361 | -99.179% |
| 2026-02-24 | 5.9500 | 5.9500 | 5.6200 | 5.6200 | -11.496% | 2 | 361 | -99.110% |
| 2026-02-23 | 6.4000 | 6.4000 | 6.0300 | 6.3500 | +19.137% | 6 | 360 | -99.213% |
| 2026-02-20 | 5.6500 | 5.6500 | 5.1600 | 5.3300 | +11.042% | 4 | 356 | -99.062% |
| 2026-02-18 | 5.3100 | 5.3100 | 4.4400 | 4.8000 | +12.941% | 448 | 354 | -98.958% |
| 2026-02-17 | 4.1000 | 4.2500 | 3.9000 | 4.2500 | +8.418% | 12 | 90 | -98.824% |
| 2026-02-12 | 4.1400 | 4.5100 | 3.9200 | 3.9200 | -10.092% | 7 | 80 | -98.724% |
| 2026-02-10 | 4.7700 | 4.7700 | 4.1700 | 4.3600 | -14.510% | 95 | 89 | -98.853% |
| 2026-02-09 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | +6.250% | 2 | 101 | -99.020% |
| 2026-02-06 | 4.8300 | 4.8400 | 4.7800 | 4.8000 | +8.597% | 200 | 100 | -98.958% |
| 2026-02-05 | 4.6700 | 4.9500 | 4.2400 | 4.4200 | -9.796% | 144 | 120 | -98.869% |
| 2026-02-03 | 5.2600 | 5.2600 | 4.9000 | 4.9000 | +21.588% | 115 | 58 | -98.980% |
| 2026-02-02 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -19.400% | 1 | 28 | -98.759% |
| 2026-01-30 | 5.5500 | 5.5500 | 5.0000 | 5.0000 | -41.107% | 13 | 27 | -99.000% |
| 2026-01-29 | 8.2200 | 8.4900 | 5.2500 | 8.4900 | +52.151% | 28 | 15 | -99.411% |
| 2026-01-28 | 4.5600 | 5.5800 | 4.5200 | 5.5800 | +69.091% | 6 | 6 | -99.104% |
| 2026-01-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 1 | -98.485% |