GLD270115C00210000
GLD Jan 15 2027 210.00 Call
optionOPRA
EODNov 3, 2026
151.14USD-7.333%(-11.96)2Vol207OI
GLD270115C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 151.14 | 151.14 | 151.14 | 151.14 | -7.333% | 2 | 208 | 0.000% |
| 2026-10-22 | 163.05 | 163.10 | 163.05 | 163.10 | -2.160% | 2 | 208 | -7.333% |
| 2026-10-14 | 166.70 | 166.70 | 166.70 | 166.70 | -4.743% | 16 | 209 | -9.334% |
| 2026-10-12 | 174.20 | 175.00 | 174.20 | 175.00 | +3.599% | 9 | 202 | -13.634% |
| 2026-10-07 | 168.92 | 168.92 | 168.92 | 168.92 | -3.214% | 10 | 212 | -10.526% |
| 2026-10-01 | 174.90 | 174.90 | 173.46 | 174.53 | +1.030% | 20 | 193 | -13.402% |
| 2026-09-28 | 172.75 | 172.75 | 172.75 | 172.75 | -16.271% | 4 | 189 | -12.509% |
| 2026-09-03 | 206.32 | 206.32 | 206.32 | 206.32 | -0.290% | 1 | 188 | -26.745% |
| 2026-08-28 | 206.92 | 206.92 | 206.92 | 206.92 | -3.516% | 1 | 187 | -26.957% |
| 2026-08-26 | 214.46 | 214.46 | 214.46 | 214.46 | +29.427% | 2 | 185 | -29.525% |
| 2026-08-03 | 165.70 | 165.70 | 165.70 | 165.70 | -4.573% | 3 | 188 | -8.787% |
| 2026-06-10 | 173.64 | 173.64 | 173.64 | 173.64 | -21.430% | 3 | 188 | -12.958% |
| 2026-04-30 | 221.00 | 221.00 | 221.00 | 221.00 | +0.500% | 1 | 188 | -31.611% |
| 2026-03-19 | 219.90 | 219.90 | 219.90 | 219.90 | -9.788% | 23 | 189 | -31.269% |
| 2026-03-18 | 243.76 | 243.76 | 243.76 | 243.76 | -8.813% | 1 | 212 | -37.996% |
| 2026-03-03 | 267.32 | 267.32 | 267.32 | 267.32 | +15.468% | 1 | 212 | -43.461% |
| 2026-01-30 | 231.51 | 231.51 | 231.51 | 231.51 | -23.875% | 1 | 211 | -34.716% |
| 2026-01-29 | 304.12 | 304.12 | 304.12 | 304.12 | +37.823% | 1 | 212 | -50.303% |
| 2026-01-16 | 220.66 | 220.66 | 220.66 | 220.66 | -0.724% | 2 | 210 | -31.505% |
| 2026-01-12 | 222.27 | 222.27 | 222.27 | 222.27 | +9.466% | 2 | 210 | -32.002% |
| 2026-01-05 | 203.05 | 203.05 | 203.05 | 203.05 | +1.550% | 1 | 210 | -25.565% |
| 2025-12-29 | 199.95 | 199.95 | 199.95 | 199.95 | -3.741% | 1 | 210 | -24.411% |
| 2025-12-23 | 207.72 | 207.72 | 207.72 | 207.72 | +5.388% | 1 | 210 | -27.239% |
| 2025-12-17 | 197.10 | 197.10 | 197.10 | 197.10 | +1.316% | 1 | 210 | -23.318% |
| 2025-12-16 | 194.54 | 194.54 | 194.54 | 194.54 | -0.542% | 1 | 211 | -22.309% |
| 2025-12-15 | 195.60 | 195.60 | 195.60 | 195.60 | +4.331% | 1 | 211 | -22.730% |
| 2025-12-11 | 187.48 | 187.48 | 187.48 | 187.48 | +2.297% | 1 | 211 | -19.383% |
| 2025-12-02 | 183.27 | 183.27 | 183.27 | 183.27 | +1.902% | 9 | 211 | -17.532% |
| 2025-11-25 | 179.85 | 179.85 | 179.85 | 179.85 | +7.373% | 9 | 220 | -15.963% |
| 2025-11-07 | 167.50 | 167.50 | 167.50 | 167.50 | -0.250% | 1 | 220 | -9.767% |
| 2025-10-29 | 167.92 | 167.92 | 167.92 | 167.92 | +1.548% | 1 | 221 | -9.993% |
| 2025-10-27 | 164.91 | 165.36 | 164.91 | 165.36 | -2.632% | 2 | 222 | -8.599% |
| 2025-10-22 | 169.83 | 169.83 | 169.83 | 169.83 | -7.646% | 1 | 222 | -11.005% |
| 2025-10-21 | 183.89 | 183.89 | 183.89 | 183.89 | +3.020% | 1 | 221 | -17.810% |
| 2025-10-14 | 178.50 | 178.50 | 178.50 | 178.50 | +14.702% | 1 | 221 | -15.328% |
| 2025-10-03 | 154.72 | 155.62 | 154.72 | 155.62 | +7.398% | 3 | 221 | -2.879% |
| 2025-09-26 | 144.90 | 144.90 | 144.90 | 144.90 | -0.821% | 2 | 221 | +4.306% |
| 2025-09-23 | 146.05 | 146.10 | 146.05 | 146.10 | +1.649% | 2 | 221 | +3.450% |
| 2025-09-22 | 143.73 | 143.73 | 143.73 | 143.73 | +4.288% | 1 | 221 | +5.155% |
| 2025-09-19 | 137.82 | 137.82 | 137.82 | 137.82 | +2.507% | 2 | 221 | +9.665% |
| 2025-09-08 | 134.00 | 134.45 | 134.00 | 134.45 | +4.753% | 6 | 220 | +12.414% |
| 2025-09-05 | 128.35 | 128.35 | 128.35 | 128.35 | +1.422% | 1 | 220 | +17.756% |
| 2025-09-04 | 127.55 | 127.55 | 126.55 | 126.55 | -1.179% | 24 | 219 | +19.431% |
| 2025-09-03 | 128.06 | 128.06 | 128.06 | 128.06 | +13.438% | 2 | 196 | +18.023% |
| 2025-08-26 | 112.89 | 112.89 | 112.89 | 112.89 | +0.195% | 1 | 197 | +33.883% |
| 2025-08-05 | 112.67 | 112.67 | 112.67 | 112.67 | +1.734% | 1 | 197 | +34.144% |
| 2025-07-18 | 110.80 | 110.80 | 110.75 | 110.75 | +3.427% | 4 | 198 | +36.470% |
| 2025-07-10 | 107.08 | 107.08 | 107.08 | 107.08 | -2.103% | 1 | 202 | +41.147% |
| 2025-07-02 | 109.38 | 109.38 | 109.38 | 109.38 | +2.387% | 2 | 202 | +38.179% |
| 2025-06-26 | 106.90 | 106.90 | 106.83 | 106.83 | -5.485% | 2 | 201 | +41.477% |
| 2025-06-23 | 113.00 | 113.54 | 113.00 | 113.03 | -1.542% | 43 | 201 | +33.717% |
| 2025-06-18 | 114.80 | 114.80 | 114.80 | 114.80 | +13.271% | 1 | 201 | +31.655% |
| 2025-05-19 | 101.35 | 101.35 | 101.35 | 101.35 | -7.392% | 1 | 201 | +49.127% |
| 2025-05-05 | 109.44 | 109.44 | 109.44 | 109.44 | +1.006% | 2 | 202 | +38.103% |
| 2025-04-30 | 107.99 | 108.40 | 107.99 | 108.35 | +1.092% | 162 | 203 | +39.492% |
| 2025-04-23 | 107.18 | 107.18 | 107.18 | 107.18 | -9.933% | 2 | 119 | +41.015% |
| 2025-04-22 | 119.00 | 119.00 | 119.00 | 119.00 | +8.231% | 1 | 119 | +27.008% |
| 2025-04-16 | 109.95 | 109.95 | 109.95 | 109.95 | +17.972% | 1 | 119 | +37.462% |
| 2025-04-10 | 93.20 | 93.20 | 93.20 | 93.20 | +7.808% | 1 | 118 | +62.167% |
| 2025-04-04 | 86.45 | 86.45 | 86.45 | 86.45 | +20.572% | 2 | 118 | +74.829% |
| 2025-03-10 | 71.60 | 71.70 | 71.60 | 71.70 | -2.846% | 2 | 117 | +110.795% |
| 2025-03-04 | 74.68 | 74.68 | 73.80 | 73.80 | -1.796% | 2 | 116 | +104.797% |
| 2025-02-27 | 71.82 | 75.15 | 71.82 | 75.15 | -1.092% | 18 | 115 | +101.118% |
| 2025-02-26 | 74.00 | 75.98 | 74.00 | 75.98 | -0.026% | 5 | 100 | +98.921% |
| 2025-02-21 | 76.00 | 76.00 | 76.00 | 76.00 | +4.467% | 2 | 97 | +98.868% |
| 2025-02-10 | 72.75 | 72.75 | 72.75 | 72.75 | +0.345% | 5 | 102 | +107.753% |
| 2025-02-07 | 72.50 | 72.50 | 72.50 | 72.50 | +20.272% | 2 | 97 | +108.469% |
| 2025-01-16 | 60.28 | 60.28 | 60.28 | 60.28 | +3.149% | 1 | 97 | +150.730% |
| 2025-01-15 | 58.44 | 58.44 | 58.44 | 58.44 | +1.020% | 2 | 97 | +158.624% |
| 2025-01-14 | 57.60 | 57.85 | 57.60 | 57.85 | +5.010% | 41 | 95 | +161.262% |
| 2025-01-02 | 55.09 | 55.09 | 55.09 | 55.09 | +3.943% | 1 | 54 | +174.351% |
| 2024-12-20 | 53.00 | 53.00 | 53.00 | 53.00 | +7.071% | 3 | 53 | +185.170% |
| 2024-12-19 | 49.50 | 49.50 | 49.50 | 49.50 | -4.808% | 2 | 50 | +205.333% |
| 2024-12-18 | 52.00 | 52.00 | 52.00 | 52.00 | -6.306% | 1 | 48 | +190.654% |
| 2024-12-13 | 55.65 | 55.65 | 55.50 | 55.50 | -8.325% | 4 | 49 | +172.324% |
| 2024-12-11 | 60.63 | 60.67 | 60.54 | 60.54 | +12.842% | 3 | 49 | +149.653% |
| 2024-12-09 | 53.65 | 53.65 | 53.65 | 53.65 | +0.846% | 1 | 47 | +181.715% |
| 2024-11-25 | 53.20 | 53.20 | 53.20 | 53.20 | -0.561% | 1 | 46 | +184.098% |
| 2024-11-19 | 53.50 | 53.50 | 53.50 | 53.50 | +1.326% | 11 | 45 | +182.505% |
| 2024-11-12 | 52.80 | 52.80 | 52.80 | 52.80 | -0.377% | 1 | 45 | +186.250% |
| 2024-11-11 | 53.00 | 53.00 | 53.00 | 53.00 | -10.321% | 11 | 44 | +185.170% |
| 2024-11-07 | 59.10 | 59.10 | 59.10 | 59.10 | -7.526% | 30 | 33 | +155.736% |
| 2024-11-05 | 63.91 | 63.91 | 63.91 | 63.91 | -3.167% | 1 | 3 | +136.489% |
| 2024-10-30 | 66.00 | 66.00 | 66.00 | 66.00 | +0.152% | 1 | 2 | +129.000% |
| 2024-10-29 | 65.73 | 65.90 | 65.73 | 65.90 | +13.621% | 2 | 3 | +129.347% |
| 2024-10-16 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 2 | 2 | +160.586% |