GLD270115C00304000
GLD Jan 15 2027 304.00 Call
optionOPRA
EODNov 3, 2026
60.50USD-3.246%(-2.03)10Vol114OI
GLD270115C00304000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 61.46 | 61.46 | 60.50 | 60.50 | -3.246% | 10 | 114 | 0.000% |
| 2026-11-02 | 62.29 | 62.65 | 62.29 | 62.53 | +5.768% | 11 | 111 | -3.246% |
| 2026-10-30 | 59.36 | 59.36 | 59.12 | 59.12 | -45.132% | 2 | 112 | +2.334% |
| 2026-09-04 | 107.75 | 107.75 | 107.75 | 107.75 | -1.688% | 1 | 113 | -43.852% |
| 2026-08-12 | 109.60 | 109.60 | 109.60 | 109.60 | +6.058% | 1 | 114 | -44.799% |
| 2026-08-10 | 103.34 | 103.34 | 103.34 | 103.34 | +24.988% | 1 | 115 | -41.455% |
| 2026-06-11 | 82.68 | 82.68 | 82.68 | 82.68 | -8.103% | 1 | 115 | -26.826% |
| 2026-06-10 | 89.97 | 89.97 | 89.97 | 89.97 | -13.640% | 1 | 115 | -32.755% |
| 2026-06-08 | 104.18 | 104.18 | 104.18 | 104.18 | -13.822% | 1 | 115 | -41.927% |
| 2026-05-26 | 120.89 | 120.89 | 120.89 | 120.89 | -11.110% | 2 | 115 | -49.955% |
| 2026-05-14 | 136.00 | 136.00 | 136.00 | 136.00 | -30.894% | 1 | 116 | -55.515% |
| 2026-03-02 | 196.80 | 196.80 | 196.80 | 196.80 | +7.044% | 40 | 116 | -69.258% |
| 2026-02-26 | 183.70 | 183.85 | 183.65 | 183.85 | +9.304% | 70 | 116 | -67.093% |
| 2026-01-26 | 174.55 | 174.55 | 168.20 | 168.20 | +27.909% | 2 | 116 | -64.031% |
| 2026-01-12 | 131.50 | 131.50 | 131.50 | 131.50 | +7.787% | 4 | 117 | -53.992% |
| 2026-01-06 | 122.00 | 122.00 | 122.00 | 122.00 | -0.635% | 1 | 121 | -50.410% |
| 2025-12-23 | 122.78 | 122.78 | 122.78 | 122.78 | +22.964% | 1 | 122 | -50.725% |
| 2025-12-10 | 99.85 | 99.85 | 99.85 | 99.85 | +2.400% | 1 | 123 | -39.409% |
| 2025-11-13 | 97.51 | 97.51 | 97.51 | 97.51 | +5.428% | 1 | 123 | -37.955% |
| 2025-11-12 | 92.49 | 92.49 | 92.49 | 92.49 | +12.300% | 1 | 125 | -34.588% |
| 2025-10-31 | 82.36 | 82.36 | 82.36 | 82.36 | +4.121% | 2 | 125 | -26.542% |
| 2025-10-30 | 79.10 | 79.10 | 79.10 | 79.10 | -1.125% | 1 | 125 | -23.515% |
| 2025-10-27 | 82.42 | 82.42 | 80.00 | 80.00 | -12.778% | 4 | 130 | -24.375% |
| 2025-10-24 | 91.72 | 91.72 | 91.72 | 91.72 | -1.270% | 1 | 130 | -34.038% |
| 2025-10-21 | 95.00 | 95.00 | 90.28 | 92.90 | -11.185% | 6 | 130 | -34.876% |
| 2025-10-16 | 104.60 | 104.60 | 104.60 | 104.60 | +7.835% | 1 | 134 | -42.161% |
| 2025-10-15 | 97.00 | 97.00 | 97.00 | 97.00 | +8.989% | 1 | 135 | -37.629% |
| 2025-10-13 | 87.61 | 89.01 | 87.61 | 89.00 | +18.651% | 31 | 136 | -32.022% |
| 2025-10-06 | 75.01 | 75.01 | 75.01 | 75.01 | +10.309% | 2 | 138 | -19.344% |
| 2025-09-30 | 68.00 | 68.00 | 68.00 | 68.00 | +28.788% | 2 | 138 | -11.029% |
| 2025-09-18 | 52.80 | 52.80 | 52.80 | 52.80 | -4.000% | 1 | 140 | +14.583% |
| 2025-09-15 | 55.45 | 55.45 | 55.00 | 55.00 | +4.463% | 2 | 140 | +10.000% |
| 2025-09-12 | 52.65 | 52.65 | 52.65 | 52.65 | +3.235% | 1 | 141 | +14.910% |
| 2025-09-11 | 51.00 | 51.00 | 51.00 | 51.00 | -3.042% | 1 | 142 | +18.627% |
| 2025-09-09 | 52.60 | 52.60 | 52.60 | 52.60 | -0.755% | 1 | 142 | +15.019% |
| 2025-09-08 | 51.45 | 53.00 | 51.45 | 53.00 | +7.331% | 3 | 141 | +14.151% |
| 2025-09-05 | 49.74 | 49.74 | 49.38 | 49.38 | +9.031% | 2 | 143 | +22.519% |
| 2025-09-02 | 42.10 | 45.29 | 42.10 | 45.29 | +15.595% | 7 | 142 | +33.584% |
| 2025-08-29 | 38.90 | 39.18 | 38.90 | 39.18 | +3.651% | 3 | 143 | +54.416% |
| 2025-08-28 | 37.60 | 37.80 | 37.60 | 37.80 | +13.890% | 2 | 143 | +60.053% |
| 2025-08-22 | 33.19 | 33.19 | 33.19 | 33.19 | -5.117% | 1 | 144 | +82.284% |
| 2025-08-13 | 34.98 | 34.98 | 34.98 | 34.98 | -3.901% | 2 | 144 | +72.956% |
| 2025-08-05 | 36.40 | 36.40 | 36.40 | 36.40 | +2.161% | 1 | 142 | +66.209% |
| 2025-08-04 | 35.63 | 35.63 | 35.63 | 35.63 | +9.631% | 1 | 143 | +69.801% |
| 2025-07-31 | 32.55 | 32.55 | 32.50 | 32.50 | -2.256% | 2 | 143 | +86.154% |
| 2025-07-30 | 31.80 | 33.25 | 31.50 | 33.25 | +2.151% | 14 | 142 | +81.955% |
| 2025-07-28 | 32.10 | 32.55 | 32.10 | 32.55 | -12.968% | 3 | 128 | +85.868% |
| 2025-07-24 | 36.31 | 37.40 | 36.30 | 37.40 | -2.604% | 27 | 125 | +61.765% |
| 2025-07-23 | 37.77 | 38.40 | 37.77 | 38.40 | -1.538% | 13 | 130 | +57.552% |
| 2025-07-22 | 38.80 | 39.14 | 38.80 | 39.00 | +3.038% | 8 | 140 | +55.128% |
| 2025-07-21 | 37.15 | 37.85 | 37.15 | 37.85 | +11.586% | 4 | 142 | +59.841% |
| 2025-07-17 | 33.92 | 33.92 | 33.92 | 33.92 | -2.947% | 1 | 146 | +78.361% |
| 2025-07-16 | 33.50 | 34.95 | 33.50 | 34.95 | -0.143% | 2 | 145 | +73.104% |
| 2025-07-15 | 35.00 | 35.00 | 35.00 | 35.00 | -3.448% | 1 | 145 | +72.857% |
| 2025-07-11 | 36.25 | 36.25 | 36.25 | 36.25 | +3.571% | 1 | 144 | +66.897% |
| 2025-07-10 | 35.00 | 35.00 | 35.00 | 35.00 | +2.941% | 1 | 145 | +72.857% |
| 2025-07-09 | 34.00 | 34.00 | 34.00 | 34.00 | +5.100% | 3 | 144 | +77.941% |
| 2025-07-08 | 33.20 | 33.20 | 32.35 | 32.35 | -3.605% | 14 | 142 | +87.017% |
| 2025-07-07 | 33.56 | 33.56 | 33.56 | 33.56 | -5.465% | 1 | 128 | +80.274% |
| 2025-07-03 | 35.50 | 35.50 | 35.50 | 35.50 | -2.231% | 1 | 127 | +70.423% |
| 2025-07-01 | 36.32 | 36.32 | 36.31 | 36.31 | +10.030% | 2 | 127 | +66.621% |
| 2025-06-30 | 32.50 | 33.10 | 32.50 | 33.00 | +3.774% | 5 | 127 | +83.333% |
| 2025-06-27 | 32.40 | 32.40 | 31.80 | 31.80 | -9.659% | 14 | 122 | +90.252% |
| 2025-06-26 | 35.20 | 35.20 | 35.20 | 35.20 | -0.028% | 1 | 109 | +71.875% |
| 2025-06-24 | 35.39 | 35.39 | 35.16 | 35.21 | -20.339% | 3 | 109 | +71.826% |
| 2025-06-13 | 44.60 | 44.60 | 44.20 | 44.20 | +21.096% | 4 | 108 | +36.878% |
| 2025-06-09 | 36.50 | 36.50 | 36.50 | 36.50 | -7.407% | 2 | 109 | +65.753% |
| 2025-06-03 | 37.25 | 39.42 | 37.25 | 39.42 | +0.305% | 12 | 110 | +53.475% |
| 2025-06-02 | 44.80 | 44.80 | 39.30 | 39.30 | +6.793% | 5 | 112 | +53.944% |
| 2025-05-30 | 36.80 | 36.80 | 36.80 | 36.80 | -4.663% | 6 | 115 | +64.402% |
| 2025-05-29 | 38.40 | 38.60 | 38.40 | 38.60 | +5.034% | 11 | 112 | +56.736% |
| 2025-05-28 | 37.10 | 37.10 | 36.75 | 36.75 | -1.342% | 2 | 103 | +64.626% |
| 2025-05-27 | 38.04 | 38.15 | 37.25 | 37.25 | -7.223% | 8 | 101 | +62.416% |
| 2025-05-23 | 40.15 | 40.15 | 40.15 | 40.15 | +7.641% | 6 | 96 | +50.685% |
| 2025-05-22 | 38.00 | 38.07 | 37.00 | 37.30 | -5.474% | 23 | 96 | +62.198% |
| 2025-05-21 | 38.85 | 39.46 | 38.85 | 39.46 | -1.350% | 5 | 75 | +53.320% |
| 2025-05-08 | 39.95 | 40.00 | 39.95 | 40.00 | +5.820% | 31 | 70 | +51.250% |
| 2025-04-28 | 37.80 | 37.80 | 37.80 | 37.80 | -2.073% | 1 | 39 | +60.053% |
| 2025-04-23 | 39.50 | 39.90 | 37.50 | 38.60 | -4.691% | 10 | 38 | +56.736% |
| 2025-04-17 | 38.40 | 40.50 | 38.20 | 40.50 | +1.199% | 33 | 1 | +49.383% |
| 2025-04-16 | 40.02 | 40.02 | 40.02 | 40.02 | 0.000% | 1 | 1 | +51.174% |