GLD270115C00295000
GLD Jan 15 2027 295.00 Call
optionOPRA
EODNov 3, 2026
69.08USD-37.855%(-42.08)10Vol280OI
GLD270115C00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 70.26 | 70.26 | 68.91 | 69.08 | -37.855% | 10 | 281 | 0.000% |
| 2026-09-17 | 111.16 | 111.16 | 111.16 | 111.16 | +7.422% | 4 | 285 | -37.855% |
| 2026-09-14 | 103.48 | 103.48 | 103.48 | 103.48 | -5.116% | 4 | 281 | -33.243% |
| 2026-08-07 | 109.33 | 109.33 | 109.06 | 109.06 | +7.016% | 6 | 281 | -36.659% |
| 2026-08-05 | 101.92 | 101.92 | 101.91 | 101.91 | +15.453% | 9 | 281 | -32.215% |
| 2026-08-04 | 87.50 | 88.27 | 87.50 | 88.27 | +4.437% | 2 | 282 | -21.740% |
| 2026-07-31 | 84.52 | 84.52 | 84.52 | 84.52 | +2.102% | 3 | 282 | -18.268% |
| 2026-07-17 | 82.78 | 82.78 | 82.78 | 82.78 | -28.718% | 4 | 282 | -16.550% |
| 2026-06-17 | 116.13 | 116.13 | 116.13 | 116.13 | -21.300% | 2 | 281 | -40.515% |
| 2026-05-08 | 147.56 | 147.56 | 147.56 | 147.56 | +0.758% | 33 | 281 | -53.185% |
| 2026-04-07 | 146.45 | 146.45 | 146.45 | 146.45 | -0.034% | 11 | 314 | -52.830% |
| 2026-04-06 | 146.50 | 146.50 | 146.50 | 146.50 | +6.144% | 1 | 303 | -52.846% |
| 2026-03-30 | 138.02 | 138.02 | 138.02 | 138.02 | +7.183% | 1 | 303 | -49.949% |
| 2026-03-23 | 129.90 | 129.90 | 128.77 | 128.77 | -29.921% | 3 | 303 | -46.354% |
| 2026-03-05 | 183.16 | 183.75 | 183.16 | 183.75 | +6.509% | 41 | 304 | -62.405% |
| 2026-02-03 | 172.52 | 172.52 | 172.52 | 172.52 | +12.699% | 1 | 324 | -59.958% |
| 2026-01-20 | 153.08 | 153.08 | 153.08 | 153.08 | +8.276% | 6 | 324 | -54.873% |
| 2026-01-14 | 141.38 | 141.38 | 141.38 | 141.38 | +0.626% | 2 | 327 | -51.139% |
| 2026-01-12 | 140.50 | 140.50 | 140.50 | 140.50 | +20.024% | 6 | 329 | -50.833% |
| 2025-12-29 | 117.06 | 117.06 | 117.06 | 117.06 | +12.493% | 6 | 323 | -40.988% |
| 2025-12-10 | 104.06 | 104.06 | 104.06 | 104.06 | -0.240% | 2 | 323 | -33.615% |
| 2025-11-28 | 105.00 | 105.00 | 104.31 | 104.31 | +4.050% | 2 | 324 | -33.774% |
| 2025-11-25 | 100.25 | 100.25 | 100.25 | 100.25 | -1.338% | 1 | 325 | -31.092% |
| 2025-11-12 | 101.61 | 101.61 | 101.61 | 101.61 | +5.844% | 3 | 325 | -32.015% |
| 2025-11-10 | 96.00 | 96.00 | 96.00 | 96.00 | +7.203% | 5 | 328 | -28.042% |
| 2025-11-03 | 89.55 | 89.55 | 89.55 | 89.55 | +1.704% | 3 | 327 | -22.859% |
| 2025-10-30 | 88.05 | 88.05 | 88.05 | 88.05 | +4.884% | 2 | 327 | -21.545% |
| 2025-10-28 | 85.18 | 85.18 | 83.95 | 83.95 | -11.632% | 3 | 325 | -17.713% |
| 2025-10-27 | 95.00 | 95.00 | 95.00 | 95.00 | -18.887% | 1 | 325 | -27.284% |
| 2025-10-20 | 117.12 | 117.12 | 117.12 | 117.12 | +8.344% | 2 | 325 | -41.018% |
| 2025-10-17 | 111.62 | 111.62 | 108.10 | 108.10 | -4.252% | 2 | 325 | -36.096% |
| 2025-10-16 | 112.90 | 112.90 | 112.90 | 112.90 | +7.987% | 1 | 327 | -38.813% |
| 2025-10-15 | 104.55 | 104.55 | 104.55 | 104.55 | +3.854% | 1 | 328 | -33.926% |
| 2025-10-14 | 100.67 | 100.67 | 100.67 | 100.67 | +4.095% | 3 | 328 | -31.380% |
| 2025-10-13 | 96.71 | 96.71 | 96.71 | 96.71 | +9.948% | 1 | 331 | -28.570% |
| 2025-10-10 | 87.96 | 87.96 | 87.96 | 87.96 | +2.721% | 1 | 332 | -21.464% |
| 2025-10-07 | 85.63 | 85.63 | 85.63 | 85.63 | +2.600% | 1 | 331 | -19.327% |
| 2025-10-06 | 83.46 | 83.46 | 83.46 | 83.46 | +14.172% | 2 | 331 | -17.230% |
| 2025-10-02 | 73.10 | 73.10 | 73.10 | 73.10 | -1.879% | 30 | 331 | -5.499% |
| 2025-09-30 | 74.50 | 74.50 | 74.50 | 74.50 | +7.056% | 1 | 359 | -7.275% |
| 2025-09-23 | 69.59 | 69.59 | 69.59 | 69.59 | +2.777% | 1 | 359 | -0.733% |
| 2025-09-22 | 67.71 | 67.71 | 67.71 | 67.71 | +15.546% | 2 | 358 | +2.023% |
| 2025-09-18 | 58.60 | 58.60 | 58.60 | 58.60 | -3.236% | 1 | 358 | +17.884% |
| 2025-09-17 | 60.56 | 60.56 | 60.56 | 60.56 | +0.132% | 1 | 358 | +14.069% |
| 2025-09-10 | 60.48 | 60.48 | 60.48 | 60.48 | -0.033% | 1 | 358 | +14.220% |
| 2025-09-09 | 60.50 | 60.50 | 60.50 | 60.50 | +2.075% | 1 | 359 | +14.182% |
| 2025-09-08 | 57.70 | 59.27 | 57.70 | 59.27 | +8.912% | 2 | 359 | +16.551% |
| 2025-09-03 | 54.10 | 54.42 | 54.10 | 54.42 | +2.873% | 2 | 360 | +26.939% |
| 2025-09-02 | 51.93 | 52.90 | 51.93 | 52.90 | +16.520% | 5 | 361 | +30.586% |
| 2025-08-29 | 45.00 | 45.40 | 45.00 | 45.40 | +5.093% | 2 | 363 | +52.159% |
| 2025-08-28 | 43.25 | 43.25 | 43.20 | 43.20 | +2.857% | 3 | 363 | +59.907% |
| 2025-08-27 | 41.60 | 42.00 | 41.60 | 42.00 | +2.815% | 2 | 363 | +64.476% |
| 2025-08-22 | 40.85 | 40.85 | 40.85 | 40.85 | +9.576% | 1 | 365 | +69.106% |
| 2025-08-19 | 37.28 | 37.28 | 37.28 | 37.28 | -7.032% | 1 | 365 | +85.300% |
| 2025-08-11 | 40.10 | 40.10 | 40.10 | 40.10 | -5.869% | 2 | 365 | +72.269% |
| 2025-08-07 | 42.60 | 42.60 | 42.60 | 42.60 | +15.447% | 2 | 363 | +62.160% |
| 2025-07-31 | 36.79 | 36.90 | 36.79 | 36.90 | -4.651% | 14 | 363 | +87.209% |
| 2025-07-29 | 38.70 | 38.70 | 38.70 | 38.70 | +2.789% | 2 | 377 | +78.501% |
| 2025-07-28 | 37.65 | 37.65 | 37.65 | 37.65 | -4.684% | 1 | 375 | +83.479% |
| 2025-07-25 | 39.50 | 39.50 | 39.50 | 39.50 | -4.819% | 4 | 374 | +74.886% |
| 2025-07-24 | 42.93 | 42.93 | 41.50 | 41.50 | -5.682% | 5 | 374 | +66.458% |
| 2025-07-23 | 44.80 | 44.80 | 44.00 | 44.00 | +4.837% | 3 | 370 | +57.000% |
| 2025-07-21 | 41.96 | 41.97 | 41.96 | 41.97 | -1.247% | 12 | 370 | +64.594% |
| 2025-07-18 | 42.50 | 42.50 | 42.50 | 42.50 | +6.250% | 1 | 382 | +62.541% |
| 2025-07-17 | 40.00 | 40.00 | 40.00 | 40.00 | -2.747% | 1 | 381 | +72.700% |
| 2025-07-16 | 42.40 | 42.40 | 41.13 | 41.13 | -1.011% | 3 | 380 | +67.955% |
| 2025-07-11 | 41.55 | 41.55 | 41.55 | 41.55 | +12.602% | 1 | 377 | +66.258% |
| 2025-07-08 | 39.75 | 39.75 | 36.90 | 36.90 | -8.026% | 2 | 377 | +87.209% |
| 2025-07-07 | 39.10 | 40.12 | 39.10 | 40.12 | -1.182% | 5 | 376 | +72.183% |
| 2025-07-03 | 41.28 | 42.39 | 40.60 | 40.60 | -6.019% | 3 | 370 | +70.148% |
| 2025-07-02 | 43.20 | 43.20 | 43.20 | 43.20 | +14.165% | 1 | 370 | +59.907% |
| 2025-06-30 | 37.84 | 37.84 | 37.84 | 37.84 | +1.720% | 1 | 369 | +82.558% |
| 2025-06-27 | 37.20 | 37.20 | 37.20 | 37.20 | -6.650% | 1 | 369 | +85.699% |
| 2025-06-26 | 39.85 | 39.85 | 39.85 | 39.85 | -4.345% | 1 | 368 | +73.350% |
| 2025-06-25 | 41.66 | 41.66 | 41.66 | 41.66 | +3.503% | 1 | 367 | +65.819% |
| 2025-06-24 | 40.25 | 40.25 | 40.25 | 40.25 | -5.026% | 1 | 366 | +71.627% |
| 2025-06-11 | 42.38 | 42.38 | 42.38 | 42.38 | +0.905% | 1 | 366 | +63.001% |
| 2025-06-06 | 42.00 | 42.00 | 42.00 | 42.00 | -6.250% | 2 | 366 | +64.476% |
| 2025-06-03 | 44.80 | 44.80 | 44.80 | 44.80 | -4.863% | 15 | 367 | +54.196% |
| 2025-06-02 | 45.90 | 47.09 | 45.90 | 47.09 | +14.938% | 3 | 367 | +46.698% |
| 2025-05-30 | 40.50 | 41.48 | 40.50 | 40.97 | -3.781% | 484 | 367 | +68.611% |
| 2025-05-29 | 42.58 | 42.58 | 42.58 | 42.58 | +0.567% | 2 | 352 | +62.236% |
| 2025-05-27 | 43.45 | 43.45 | 41.88 | 42.34 | +2.024% | 47 | 353 | +63.155% |
| 2025-05-20 | 41.44 | 41.53 | 41.44 | 41.50 | +6.821% | 3 | 351 | +66.458% |
| 2025-05-19 | 38.85 | 38.85 | 38.85 | 38.85 | +11.382% | 1 | 349 | +77.812% |
| 2025-05-16 | 35.23 | 35.24 | 34.88 | 34.88 | -8.211% | 20 | 349 | +98.050% |
| 2025-05-15 | 36.56 | 38.00 | 36.56 | 38.00 | +8.262% | 3 | 358 | +81.789% |
| 2025-05-14 | 35.84 | 35.84 | 35.10 | 35.10 | -23.629% | 35 | 356 | +96.809% |
| 2025-05-09 | 45.96 | 45.96 | 45.96 | 45.96 | +5.075% | 2 | 331 | +50.305% |
| 2025-05-05 | 43.74 | 43.74 | 43.74 | 43.74 | +9.405% | 3 | 330 | +57.933% |
| 2025-05-02 | 39.98 | 39.98 | 39.98 | 39.98 | +6.302% | 2 | 332 | +72.786% |
| 2025-05-01 | 38.31 | 38.31 | 37.00 | 37.61 | -13.361% | 5 | 331 | +83.675% |
| 2025-04-30 | 43.41 | 43.41 | 43.41 | 43.41 | -5.630% | 1 | 327 | +59.134% |
| 2025-04-28 | 44.51 | 46.00 | 44.51 | 46.00 | -14.019% | 2 | 326 | +50.174% |
| 2025-04-22 | 52.82 | 53.50 | 52.82 | 53.50 | +2.885% | 8 | 327 | +29.121% |
| 2025-04-21 | 52.50 | 52.50 | 52.00 | 52.00 | +12.505% | 5 | 321 | +32.846% |
| 2025-04-17 | 45.90 | 46.35 | 45.05 | 46.22 | +1.471% | 104 | 276 | +49.459% |
| 2025-04-16 | 45.00 | 47.00 | 45.00 | 45.55 | +17.700% | 11 | 276 | +51.658% |
| 2025-04-15 | 38.70 | 38.70 | 38.70 | 38.70 | +1.842% | 9 | 285 | +78.501% |
| 2025-04-14 | 36.90 | 38.48 | 36.90 | 38.00 | -7.090% | 9 | 278 | +81.789% |
| 2025-04-11 | 40.87 | 40.90 | 40.87 | 40.90 | +14.888% | 4 | 278 | +68.900% |
| 2025-04-10 | 32.47 | 35.60 | 32.47 | 35.60 | +18.272% | 14 | 278 | +94.045% |
| 2025-04-09 | 30.10 | 30.10 | 30.10 | 30.10 | +20.400% | 1 | 274 | +129.502% |
| 2025-04-08 | 25.00 | 25.00 | 25.00 | 25.00 | -5.909% | 1 | 274 | +176.320% |
| 2025-04-04 | 26.00 | 26.57 | 26.00 | 26.57 | -3.382% | 4 | 273 | +159.992% |
| 2025-04-03 | 27.22 | 29.80 | 27.22 | 27.50 | -11.433% | 45 | 273 | +151.200% |
| 2025-04-01 | 32.04 | 32.04 | 31.05 | 31.05 | -4.462% | 2 | 238 | +122.480% |
| 2025-03-31 | 30.00 | 32.50 | 30.00 | 32.50 | +25.823% | 10 | 237 | +112.554% |
| 2025-03-25 | 25.83 | 25.83 | 25.83 | 25.83 | -9.049% | 1 | 229 | +167.441% |
| 2025-03-19 | 28.12 | 28.81 | 28.11 | 28.40 | +23.210% | 24 | 229 | +143.239% |
| 2025-02-24 | 23.05 | 23.05 | 23.05 | 23.05 | +11.622% | 33 | 205 | +199.696% |
| 2025-02-12 | 20.65 | 20.65 | 20.65 | 20.65 | +26.300% | 1 | 172 | +234.528% |
| 2025-01-30 | 16.35 | 16.35 | 16.35 | 16.35 | -1.447% | 3 | 172 | +322.508% |
| 2025-01-24 | 16.59 | 16.59 | 16.59 | 16.59 | +12.095% | 2 | 172 | +316.395% |
| 2025-01-16 | 14.80 | 14.80 | 14.80 | 14.80 | -4.823% | 1 | 171 | +366.757% |
| 2025-01-10 | 15.55 | 15.55 | 15.55 | 15.55 | +5.424% | 2 | 172 | +344.244% |
| 2025-01-03 | 14.75 | 14.75 | 14.75 | 14.75 | +2.431% | 4 | 173 | +368.339% |
| 2024-12-31 | 14.40 | 14.40 | 14.40 | 14.40 | -4.950% | 2 | 169 | +379.722% |
| 2024-12-26 | 15.15 | 15.15 | 15.15 | 15.15 | +3.061% | 21 | 169 | +355.974% |
| 2024-12-24 | 14.70 | 14.70 | 14.70 | 14.70 | +5.755% | 2 | 146 | +369.932% |
| 2024-12-18 | 13.90 | 13.90 | 13.90 | 13.90 | -9.446% | 4 | 146 | +396.978% |
| 2024-12-17 | 15.00 | 15.35 | 15.00 | 15.35 | -0.325% | 121 | 142 | +350.033% |
| 2024-12-13 | 15.40 | 15.40 | 15.40 | 15.40 | -8.060% | 20 | 21 | +348.571% |
| 2024-12-10 | 16.75 | 16.75 | 16.75 | 16.75 | +13.559% | 1 | 11 | +312.418% |
| 2024-11-27 | 14.75 | 14.75 | 14.75 | 14.75 | +4.167% | 3 | 10 | +368.339% |
| 2024-11-13 | 14.16 | 14.16 | 14.16 | 14.16 | -29.058% | 1 | 10 | +387.853% |
| 2024-10-30 | 19.91 | 19.96 | 19.91 | 19.96 | +9.610% | 2 | 9 | +246.092% |
| 2024-10-18 | 18.37 | 18.37 | 18.21 | 18.21 | +18.324% | 10 | 7 | +279.352% |
| 2024-09-30 | 14.76 | 15.39 | 14.76 | 15.39 | 0.000% | 2 | 2 | +348.863% |