GLD270115C00301000
GLD Jan 15 2027 301.00 Call
optionOPRA
EODNov 3, 2026
63.08USD+7.060%(+4.16)23Vol91OI
GLD270115C00301000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 64.07 | 64.45 | 62.80 | 63.08 | +7.060% | 23 | 89 | 0.000% |
| 2026-10-30 | 62.23 | 62.23 | 58.92 | 58.92 | -20.934% | 21 | 90 | +7.060% |
| 2026-07-16 | 74.78 | 74.78 | 74.52 | 74.52 | -11.074% | 71 | 90 | -15.352% |
| 2026-07-14 | 83.80 | 83.80 | 83.80 | 83.80 | -1.214% | 1 | 91 | -24.726% |
| 2026-07-10 | 85.41 | 85.41 | 84.83 | 84.83 | -3.646% | 2 | 93 | -25.640% |
| 2026-07-09 | 87.60 | 88.04 | 86.92 | 88.04 | -0.800% | 4 | 96 | -28.351% |
| 2026-07-07 | 88.75 | 88.75 | 88.75 | 88.75 | -8.145% | 1 | 95 | -28.924% |
| 2026-06-12 | 95.84 | 96.62 | 95.84 | 96.62 | -31.417% | 9 | 88 | -34.713% |
| 2026-04-07 | 140.88 | 140.88 | 140.88 | 140.88 | +3.474% | 2 | 88 | -55.224% |
| 2026-03-19 | 136.85 | 136.85 | 136.15 | 136.15 | -26.624% | 4 | 90 | -53.669% |
| 2026-02-26 | 185.60 | 185.60 | 185.55 | 185.55 | +9.534% | 2 | 89 | -66.004% |
| 2026-01-30 | 147.80 | 169.40 | 147.80 | 169.40 | +51.602% | 14 | 89 | -62.763% |
| 2025-12-19 | 111.74 | 111.74 | 111.74 | 111.74 | +11.184% | 1 | 89 | -43.548% |
| 2025-12-03 | 100.50 | 100.50 | 100.50 | 100.50 | +11.001% | 16 | 90 | -37.234% |
| 2025-11-14 | 90.08 | 90.54 | 90.08 | 90.54 | -7.565% | 6 | 90 | -30.329% |
| 2025-11-13 | 97.95 | 97.95 | 97.95 | 97.95 | +26.224% | 1 | 84 | -35.600% |
| 2025-10-28 | 77.60 | 77.60 | 77.60 | 77.60 | -18.539% | 1 | 83 | -18.711% |
| 2025-10-23 | 95.52 | 95.52 | 95.26 | 95.26 | +8.017% | 11 | 82 | -33.781% |
| 2025-10-22 | 89.00 | 89.00 | 88.19 | 88.19 | -5.961% | 2 | 80 | -28.473% |
| 2025-10-21 | 93.78 | 93.78 | 93.78 | 93.78 | -12.803% | 3 | 80 | -32.736% |
| 2025-10-16 | 107.55 | 107.55 | 107.55 | 107.55 | +39.839% | 2 | 81 | -41.348% |
| 2025-10-06 | 76.91 | 76.91 | 76.91 | 76.91 | +11.448% | 1 | 81 | -17.982% |
| 2025-10-02 | 69.01 | 69.01 | 69.01 | 69.01 | +13.076% | 8 | 81 | -8.593% |
| 2025-09-24 | 61.35 | 61.35 | 61.03 | 61.03 | -3.235% | 30 | 97 | +3.359% |
| 2025-09-22 | 63.61 | 63.61 | 63.07 | 63.07 | +14.071% | 22 | 99 | +0.016% |
| 2025-09-18 | 55.29 | 55.29 | 55.29 | 55.29 | -3.726% | 3 | 89 | +14.089% |
| 2025-09-17 | 57.43 | 57.43 | 57.43 | 57.43 | +4.437% | 8 | 87 | +9.838% |
| 2025-09-12 | 54.99 | 54.99 | 54.99 | 54.99 | +0.255% | 2 | 87 | +14.712% |
| 2025-09-10 | 54.93 | 55.05 | 54.85 | 54.85 | +11.529% | 20 | 87 | +15.005% |
| 2025-09-05 | 50.75 | 50.92 | 49.18 | 49.18 | +2.245% | 41 | 85 | +28.264% |
| 2025-09-04 | 48.92 | 48.92 | 48.10 | 48.10 | -4.526% | 18 | 47 | +31.143% |
| 2025-09-03 | 50.38 | 50.38 | 50.38 | 50.38 | +38.369% | 6 | 32 | +25.208% |
| 2025-08-25 | 36.22 | 36.41 | 36.22 | 36.41 | +4.928% | 2 | 26 | +73.249% |
| 2025-08-20 | 34.70 | 34.70 | 34.70 | 34.70 | +3.923% | 1 | 25 | +81.787% |
| 2025-08-19 | 33.44 | 33.48 | 33.39 | 33.39 | -4.980% | 9 | 26 | +88.919% |
| 2025-08-15 | 35.14 | 35.14 | 35.14 | 35.14 | -3.752% | 2 | 28 | +79.511% |
| 2025-08-11 | 36.51 | 36.51 | 36.51 | 36.51 | -6.385% | 3 | 26 | +72.775% |
| 2025-08-07 | 39.00 | 39.00 | 39.00 | 39.00 | +3.393% | 1 | 23 | +61.744% |
| 2025-08-04 | 37.72 | 37.72 | 37.72 | 37.72 | +16.853% | 4 | 24 | +67.232% |
| 2025-07-30 | 32.42 | 32.52 | 32.15 | 32.28 | -9.147% | 9 | 24 | +95.415% |
| 2025-07-25 | 35.53 | 35.53 | 35.53 | 35.53 | -8.191% | 4 | 23 | +77.540% |
| 2025-07-24 | 38.70 | 38.70 | 38.70 | 38.70 | -7.637% | 2 | 23 | +62.997% |
| 2025-07-22 | 41.90 | 41.90 | 41.90 | 41.90 | +10.554% | 1 | 21 | +50.549% |
| 2025-07-16 | 37.90 | 37.90 | 37.90 | 37.90 | +1.690% | 2 | 21 | +66.438% |
| 2025-07-14 | 37.25 | 37.27 | 37.15 | 37.27 | +8.123% | 5 | 21 | +69.251% |
| 2025-07-09 | 34.47 | 34.47 | 34.47 | 34.47 | -7.612% | 10 | 21 | +83.000% |
| 2025-07-02 | 37.31 | 37.31 | 37.31 | 37.31 | +8.554% | 1 | 21 | +69.070% |
| 2025-06-30 | 34.37 | 34.37 | 34.37 | 34.37 | -0.319% | 1 | 22 | +83.532% |
| 2025-06-27 | 34.48 | 34.48 | 34.48 | 34.48 | -6.685% | 1 | 21 | +82.947% |
| 2025-06-26 | 37.13 | 37.13 | 36.95 | 36.95 | -12.003% | 2 | 20 | +70.717% |
| 2025-06-23 | 41.99 | 41.99 | 41.99 | 41.99 | -0.261% | 1 | 20 | +50.226% |
| 2025-06-12 | 43.06 | 43.06 | 42.10 | 42.10 | +2.483% | 2 | 19 | +49.834% |
| 2025-06-03 | 40.96 | 41.08 | 40.96 | 41.08 | +9.488% | 2 | 19 | +53.554% |
| 2025-05-30 | 37.65 | 37.65 | 37.15 | 37.52 | -12.744% | 8 | 19 | +68.124% |
| 2025-05-23 | 43.00 | 43.00 | 43.00 | 43.00 | +10.825% | 2 | 20 | +46.698% |
| 2025-05-22 | 39.00 | 39.00 | 38.80 | 38.80 | -3.000% | 4 | 20 | +62.577% |
| 2025-05-21 | 40.00 | 40.00 | 40.00 | 40.00 | +4.712% | 1 | 16 | +57.700% |
| 2025-05-20 | 39.75 | 39.75 | 38.20 | 38.20 | +6.466% | 3 | 15 | +65.131% |
| 2025-05-19 | 35.88 | 35.88 | 35.88 | 35.88 | +10.400% | 1 | 12 | +75.808% |
| 2025-05-16 | 32.50 | 32.50 | 32.50 | 32.50 | -7.143% | 2 | 11 | +94.092% |
| 2025-05-15 | 35.00 | 35.00 | 35.00 | 35.00 | +5.105% | 4 | 10 | +80.229% |
| 2025-05-14 | 33.30 | 33.30 | 33.30 | 33.30 | -9.141% | 1 | 6 | +89.429% |
| 2025-05-13 | 36.65 | 36.65 | 36.65 | 36.65 | +5.620% | 3 | 5 | +72.115% |
| 2025-05-01 | 34.70 | 34.70 | 34.70 | 34.70 | -13.380% | 1 | 2 | +81.787% |
| 2025-04-29 | 40.06 | 40.06 | 40.06 | 40.06 | +0.502% | 1 | 2 | +57.464% |
| 2025-04-28 | 39.86 | 39.86 | 39.86 | 39.86 | -2.304% | 1 | 2 | +58.254% |
| 2025-04-23 | 40.60 | 40.80 | 40.60 | 40.80 | 0.000% | 3 | 2 | +54.608% |