GLD270115C00298000
GLD Jan 15 2027 298.00 Call
optionOPRA
EODNov 3, 2026
65.82USD+6.247%(+3.87)30Vol147OI
GLD270115C00298000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 66.20 | 66.20 | 65.68 | 65.82 | +6.247% | 30 | 148 | 0.000% |
| 2026-10-30 | 65.31 | 65.31 | 61.95 | 61.95 | -42.404% | 18 | 148 | +6.247% |
| 2026-09-11 | 107.56 | 107.56 | 107.56 | 107.56 | +6.972% | 1 | 148 | -38.806% |
| 2026-06-18 | 100.50 | 100.55 | 100.50 | 100.55 | +5.079% | 2 | 148 | -34.540% |
| 2026-06-10 | 95.69 | 95.69 | 95.69 | 95.69 | -8.518% | 1 | 148 | -31.215% |
| 2026-06-09 | 104.60 | 104.60 | 104.60 | 104.60 | -30.387% | 1 | 148 | -37.075% |
| 2026-04-08 | 150.26 | 150.26 | 150.26 | 150.26 | +11.485% | 1 | 148 | -56.196% |
| 2026-03-25 | 134.78 | 134.78 | 134.78 | 134.78 | +4.343% | 11 | 148 | -51.165% |
| 2026-03-20 | 129.17 | 129.17 | 129.17 | 129.17 | -28.095% | 1 | 148 | -49.044% |
| 2026-03-05 | 180.60 | 180.60 | 179.64 | 179.64 | -4.852% | 9 | 148 | -63.360% |
| 2026-02-26 | 188.85 | 188.85 | 188.80 | 188.80 | +5.919% | 2 | 148 | -65.138% |
| 2026-01-30 | 178.25 | 178.25 | 178.25 | 178.25 | -16.279% | 6 | 148 | -63.074% |
| 2026-01-29 | 214.75 | 214.75 | 212.91 | 212.91 | +32.267% | 5 | 148 | -69.086% |
| 2026-01-21 | 160.97 | 160.97 | 160.97 | 160.97 | +45.018% | 1 | 153 | -59.110% |
| 2025-12-31 | 111.00 | 111.00 | 111.00 | 111.00 | -1.272% | 2 | 155 | -40.703% |
| 2025-12-15 | 112.43 | 112.43 | 112.43 | 112.43 | -2.235% | 1 | 155 | -41.457% |
| 2025-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | +6.089% | 1 | 154 | -42.765% |
| 2025-12-11 | 108.40 | 108.40 | 108.40 | 108.40 | +6.441% | 5 | 154 | -39.280% |
| 2025-11-28 | 101.84 | 101.84 | 101.84 | 101.84 | +3.119% | 1 | 154 | -35.369% |
| 2025-11-26 | 98.76 | 98.76 | 98.76 | 98.76 | +14.213% | 1 | 154 | -33.354% |
| 2025-10-30 | 86.47 | 86.47 | 86.47 | 86.47 | +6.661% | 1 | 154 | -23.881% |
| 2025-10-28 | 81.07 | 81.07 | 81.07 | 81.07 | -20.136% | 1 | 154 | -18.811% |
| 2025-10-21 | 100.10 | 101.51 | 100.10 | 101.51 | -1.255% | 2 | 153 | -35.159% |
| 2025-10-17 | 104.30 | 104.30 | 102.80 | 102.80 | -3.835% | 2 | 153 | -35.973% |
| 2025-10-16 | 106.90 | 106.90 | 106.90 | 106.90 | +13.434% | 4 | 155 | -38.428% |
| 2025-10-13 | 94.24 | 94.24 | 94.24 | 94.24 | +8.697% | 1 | 155 | -30.157% |
| 2025-10-10 | 86.70 | 86.70 | 86.70 | 86.70 | +16.142% | 1 | 155 | -24.083% |
| 2025-10-01 | 74.65 | 74.65 | 74.65 | 74.65 | +2.810% | 1 | 154 | -11.829% |
| 2025-09-29 | 72.61 | 72.61 | 72.61 | 72.61 | +14.690% | 1 | 154 | -9.351% |
| 2025-09-22 | 63.31 | 63.31 | 63.31 | 63.31 | +6.943% | 1 | 154 | +3.965% |
| 2025-09-15 | 59.20 | 59.20 | 59.20 | 59.20 | +5.714% | 1 | 154 | +11.182% |
| 2025-09-11 | 55.97 | 56.00 | 55.97 | 56.00 | +12.000% | 2 | 154 | +17.536% |
| 2025-09-04 | 50.00 | 50.00 | 50.00 | 50.00 | +15.075% | 1 | 155 | +31.640% |
| 2025-08-29 | 43.45 | 43.45 | 43.45 | 43.45 | +20.360% | 1 | 154 | +51.484% |
| 2025-07-28 | 36.10 | 36.10 | 36.10 | 36.10 | -11.324% | 1 | 154 | +82.327% |
| 2025-07-24 | 40.72 | 40.74 | 39.92 | 40.71 | +9.790% | 4 | 155 | +61.680% |
| 2025-07-15 | 37.08 | 37.08 | 37.08 | 37.08 | +3.431% | 2 | 154 | +77.508% |
| 2025-07-08 | 35.85 | 35.85 | 35.85 | 35.85 | -19.184% | 1 | 154 | +83.598% |
| 2025-06-12 | 44.39 | 44.52 | 44.36 | 44.36 | +9.477% | 4 | 153 | +48.377% |
| 2025-06-11 | 40.52 | 40.52 | 40.52 | 40.52 | -7.149% | 5 | 151 | +62.438% |
| 2025-06-02 | 44.55 | 44.55 | 43.64 | 43.64 | +10.397% | 2 | 151 | +50.825% |
| 2025-05-30 | 39.16 | 39.53 | 38.85 | 39.53 | -2.946% | 410 | 151 | +66.506% |
| 2025-05-27 | 40.73 | 40.73 | 40.73 | 40.73 | -8.983% | 1 | 53 | +61.601% |
| 2025-05-23 | 44.75 | 44.75 | 44.75 | 44.75 | +10.767% | 2 | 53 | +47.084% |
| 2025-05-22 | 40.40 | 40.40 | 40.40 | 40.40 | -3.924% | 1 | 53 | +62.921% |
| 2025-05-21 | 40.60 | 42.05 | 40.60 | 42.05 | +11.984% | 2 | 52 | +56.528% |
| 2025-05-20 | 37.55 | 37.55 | 37.55 | 37.55 | +1.486% | 1 | 52 | +75.286% |
| 2025-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | +10.283% | 1 | 51 | +77.892% |
| 2025-05-14 | 33.55 | 33.55 | 33.55 | 33.55 | -9.324% | 2 | 50 | +96.185% |
| 2025-05-12 | 39.02 | 39.02 | 37.00 | 37.00 | -12.114% | 2 | 48 | +77.892% |
| 2025-05-08 | 42.95 | 43.70 | 42.10 | 42.10 | -14.134% | 5 | 46 | +56.342% |
| 2025-05-06 | 49.03 | 49.03 | 49.03 | 49.03 | +15.637% | 2 | 48 | +34.244% |
| 2025-05-05 | 42.40 | 42.40 | 42.40 | 42.40 | +14.595% | 1 | 50 | +55.236% |
| 2025-05-02 | 37.00 | 37.00 | 37.00 | 37.00 | +2.778% | 2 | 49 | +77.892% |
| 2025-05-01 | 36.00 | 36.00 | 36.00 | 36.00 | -17.469% | 2 | 48 | +82.833% |
| 2025-04-24 | 43.00 | 43.62 | 43.00 | 43.62 | +7.174% | 3 | 46 | +50.894% |
| 2025-04-23 | 40.00 | 40.70 | 40.00 | 40.70 | -15.208% | 4 | 47 | +61.720% |
| 2025-04-22 | 48.00 | 48.00 | 48.00 | 48.00 | -5.697% | 2 | 49 | +37.125% |
| 2025-04-21 | 50.71 | 50.90 | 50.71 | 50.90 | +21.335% | 2 | 47 | +29.312% |
| 2025-04-17 | 41.00 | 41.95 | 41.00 | 41.95 | -4.659% | 6 | 43 | +56.901% |
| 2025-04-16 | 44.00 | 44.00 | 44.00 | 44.00 | +18.280% | 3 | 43 | +49.591% |
| 2025-04-15 | 37.20 | 37.20 | 37.20 | 37.20 | +2.479% | 1 | 40 | +76.935% |
| 2025-04-14 | 37.00 | 37.00 | 36.30 | 36.30 | -9.023% | 3 | 39 | +81.322% |
| 2025-04-11 | 40.75 | 40.75 | 39.30 | 39.90 | +69.283% | 72 | 36 | +64.962% |
| 2025-03-13 | 23.57 | 23.57 | 23.57 | 23.57 | 0.000% | 6 | 0 | +179.253% |