GLD270115C00303000
GLD Jan 15 2027 303.00 Call
optionOPRA
EODNov 3, 2026
61.12USD-4.306%(-2.75)68Vol295OI
GLD270115C00303000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 62.56 | 62.56 | 61.07 | 61.12 | -4.306% | 68 | 291 | 0.000% |
| 2026-11-02 | 63.42 | 63.87 | 63.42 | 63.87 | +5.920% | 14 | 291 | -4.306% |
| 2026-10-30 | 61.03 | 61.03 | 60.30 | 60.30 | -45.232% | 2 | 291 | +1.360% |
| 2026-08-12 | 110.10 | 110.10 | 110.10 | 110.10 | +39.721% | 1 | 291 | -44.487% |
| 2026-07-23 | 78.80 | 78.80 | 78.80 | 78.80 | +0.523% | 1 | 291 | -22.437% |
| 2026-06-25 | 78.39 | 78.39 | 78.39 | 78.39 | -17.916% | 1 | 291 | -22.031% |
| 2026-06-18 | 95.50 | 95.50 | 95.50 | 95.50 | -8.173% | 1 | 291 | -36.000% |
| 2026-06-08 | 104.00 | 104.00 | 104.00 | 104.00 | -22.590% | 1 | 291 | -41.231% |
| 2026-03-19 | 134.35 | 134.35 | 134.35 | 134.35 | -25.630% | 5 | 291 | -54.507% |
| 2026-03-06 | 180.70 | 180.70 | 180.65 | 180.65 | -2.113% | 2 | 291 | -66.167% |
| 2026-02-26 | 184.65 | 184.65 | 184.55 | 184.55 | +19.597% | 2 | 292 | -66.882% |
| 2026-02-05 | 154.31 | 154.31 | 154.31 | 154.31 | +15.779% | 1 | 293 | -60.391% |
| 2026-01-15 | 133.28 | 133.28 | 133.28 | 133.28 | +0.672% | 2 | 293 | -54.142% |
| 2026-01-12 | 132.39 | 132.39 | 132.39 | 132.39 | +24.485% | 4 | 293 | -53.833% |
| 2026-01-02 | 106.35 | 106.35 | 106.35 | 106.35 | -16.914% | 1 | 293 | -42.529% |
| 2025-12-26 | 128.00 | 128.00 | 128.00 | 128.00 | +16.895% | 1 | 293 | -52.250% |
| 2025-12-12 | 109.50 | 109.50 | 109.50 | 109.50 | +25.171% | 1 | 293 | -44.183% |
| 2025-11-17 | 87.48 | 87.48 | 87.48 | 87.48 | -2.638% | 1 | 293 | -30.133% |
| 2025-11-14 | 89.85 | 89.85 | 89.85 | 89.85 | -9.242% | 1 | 293 | -31.976% |
| 2025-11-13 | 98.80 | 99.00 | 98.80 | 99.00 | +6.452% | 2 | 293 | -38.263% |
| 2025-11-10 | 93.00 | 93.00 | 93.00 | 93.00 | +14.532% | 1 | 293 | -34.280% |
| 2025-10-27 | 81.20 | 81.20 | 81.20 | 81.20 | -5.196% | 1 | 294 | -24.729% |
| 2025-10-22 | 86.00 | 86.00 | 84.28 | 85.65 | -18.452% | 5 | 294 | -28.640% |
| 2025-10-20 | 105.03 | 105.03 | 105.03 | 105.03 | +5.770% | 4 | 293 | -41.807% |
| 2025-10-17 | 104.10 | 104.10 | 99.30 | 99.30 | +2.371% | 3 | 293 | -38.449% |
| 2025-10-15 | 97.00 | 97.00 | 97.00 | 97.00 | +26.384% | 3 | 293 | -36.990% |
| 2025-10-09 | 79.80 | 79.80 | 76.75 | 76.75 | -3.338% | 3 | 293 | -20.365% |
| 2025-10-07 | 79.40 | 79.40 | 79.40 | 79.40 | +10.631% | 1 | 293 | -23.023% |
| 2025-10-03 | 71.77 | 71.77 | 71.77 | 71.77 | +3.430% | 1 | 293 | -14.839% |
| 2025-09-30 | 69.39 | 69.39 | 69.39 | 69.39 | +15.075% | 1 | 293 | -11.918% |
| 2025-09-24 | 61.80 | 61.80 | 60.30 | 60.30 | +1.430% | 7 | 293 | +1.360% |
| 2025-09-22 | 59.45 | 59.45 | 59.45 | 59.45 | +8.091% | 1 | 288 | +2.809% |
| 2025-09-15 | 55.00 | 55.00 | 55.00 | 55.00 | +37.431% | 2 | 289 | +11.127% |
| 2025-08-29 | 40.25 | 40.28 | 40.02 | 40.02 | +22.836% | 4 | 292 | +52.724% |
| 2025-07-31 | 32.55 | 32.63 | 32.55 | 32.58 | -4.035% | 7 | 292 | +87.600% |
| 2025-07-30 | 31.80 | 33.95 | 31.80 | 33.95 | -0.176% | 5 | 292 | +80.029% |
| 2025-07-25 | 34.59 | 34.59 | 34.01 | 34.01 | -13.680% | 64 | 289 | +79.712% |
| 2025-07-23 | 39.40 | 39.40 | 39.40 | 39.40 | -3.051% | 2 | 289 | +55.127% |
| 2025-07-22 | 40.64 | 40.64 | 40.64 | 40.64 | +5.558% | 1 | 289 | +50.394% |
| 2025-07-21 | 38.50 | 38.50 | 38.50 | 38.50 | +9.065% | 1 | 289 | +58.753% |
| 2025-07-17 | 35.30 | 35.30 | 35.30 | 35.30 | -0.423% | 1 | 289 | +73.144% |
| 2025-07-15 | 35.48 | 35.48 | 35.45 | 35.45 | +5.726% | 2 | 288 | +72.412% |
| 2025-07-09 | 33.53 | 33.53 | 33.53 | 33.53 | +1.268% | 1 | 288 | +82.285% |
| 2025-07-08 | 33.11 | 33.11 | 33.11 | 33.11 | -0.030% | 1 | 288 | +84.597% |
| 2025-06-30 | 33.45 | 33.45 | 33.12 | 33.12 | -17.200% | 64 | 288 | +84.541% |
| 2025-06-20 | 40.20 | 40.20 | 40.00 | 40.00 | +3.950% | 6 | 224 | +52.800% |
| 2025-06-11 | 38.48 | 38.48 | 38.48 | 38.48 | -2.582% | 5 | 221 | +58.836% |
| 2025-06-05 | 39.50 | 39.50 | 39.50 | 39.50 | -1.349% | 3 | 221 | +54.734% |
| 2025-06-03 | 39.78 | 40.04 | 39.78 | 40.04 | -4.712% | 56 | 218 | +52.647% |
| 2025-06-02 | 42.02 | 42.02 | 42.02 | 42.02 | +14.809% | 2 | 218 | +45.455% |
| 2025-05-30 | 36.20 | 36.66 | 35.83 | 36.60 | -2.995% | 150 | 218 | +66.995% |
| 2025-05-28 | 37.10 | 37.73 | 37.10 | 37.73 | +0.613% | 3 | 185 | +61.993% |
| 2025-05-27 | 38.53 | 38.68 | 37.50 | 37.50 | -1.755% | 183 | 182 | +62.987% |
| 2025-05-22 | 38.17 | 38.17 | 38.17 | 38.17 | -0.857% | 1 | 17 | +60.126% |
| 2025-05-20 | 38.20 | 38.50 | 37.38 | 38.50 | +11.594% | 4 | 16 | +58.753% |
| 2025-05-19 | 34.50 | 34.50 | 34.50 | 34.50 | -12.147% | 2 | 12 | +77.159% |
| 2025-05-05 | 39.27 | 39.27 | 39.27 | 39.27 | +0.230% | 1 | 11 | +55.640% |
| 2025-04-30 | 38.80 | 39.18 | 38.80 | 39.18 | +1.899% | 2 | 11 | +55.998% |
| 2025-04-25 | 38.45 | 38.45 | 38.45 | 38.45 | -1.131% | 2 | 11 | +58.960% |
| 2025-04-23 | 39.69 | 39.69 | 38.89 | 38.89 | -16.276% | 8 | 10 | +57.161% |
| 2025-04-21 | 46.45 | 46.45 | 46.45 | 46.45 | +11.659% | 1 | 3 | +31.582% |
| 2025-04-17 | 38.50 | 41.60 | 38.50 | 41.60 | +0.241% | 3 | 1 | +46.923% |
| 2025-04-16 | 41.50 | 41.50 | 41.50 | 41.50 | 0.000% | 1 | 1 | +47.277% |