GLD270115C00306000
GLD Jan 15 2027 306.00 Call
optionOPRA
EODNov 2, 2026
61.25USD+2.596%(+1.55)12Vol41OI
GLD270115C00306000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 60.74 | 61.25 | 60.59 | 61.25 | +2.596% | 12 | 40 | 0.000% |
| 2026-10-30 | 59.70 | 59.70 | 59.70 | 59.70 | -7.442% | 1 | 40 | +2.596% |
| 2026-10-26 | 64.54 | 64.54 | 64.50 | 64.50 | -16.559% | 2 | 40 | -5.039% |
| 2026-10-19 | 77.30 | 77.30 | 77.30 | 77.30 | -4.391% | 6 | 40 | -20.763% |
| 2026-10-16 | 81.74 | 81.74 | 80.84 | 80.85 | +2.174% | 22 | 55 | -24.242% |
| 2026-10-15 | 79.60 | 79.60 | 78.65 | 79.13 | +7.339% | 53 | 39 | -22.596% |
| 2026-10-14 | 74.13 | 74.13 | 73.22 | 73.72 | -6.280% | 6 | 39 | -16.915% |
| 2026-10-02 | 78.66 | 78.66 | 78.66 | 78.66 | -2.661% | 1 | 40 | -22.133% |
| 2026-09-29 | 80.81 | 80.81 | 80.81 | 80.81 | -18.209% | 1 | 41 | -24.205% |
| 2026-09-01 | 98.75 | 98.80 | 98.65 | 98.80 | -1.505% | 12 | 41 | -38.006% |
| 2026-08-18 | 100.31 | 100.31 | 100.31 | 100.31 | -3.548% | 3 | 44 | -38.939% |
| 2026-06-15 | 104.00 | 104.00 | 104.00 | 104.00 | +13.240% | 3 | 44 | -41.106% |
| 2026-06-12 | 91.84 | 91.84 | 91.84 | 91.84 | -9.069% | 10 | 37 | -33.308% |
| 2026-06-08 | 101.00 | 101.00 | 101.00 | 101.00 | -11.944% | 1 | 38 | -39.356% |
| 2026-06-01 | 114.70 | 114.70 | 114.70 | 114.70 | +1.504% | 10 | 48 | -46.600% |
| 2026-05-27 | 113.00 | 113.00 | 113.00 | 113.00 | -35.001% | 1 | 49 | -45.796% |
| 2026-03-06 | 173.55 | 173.85 | 173.55 | 173.85 | -2.660% | 2 | 49 | -64.768% |
| 2026-03-04 | 178.60 | 178.60 | 178.60 | 178.60 | -2.030% | 2 | 50 | -65.705% |
| 2026-02-26 | 181.35 | 182.30 | 181.30 | 182.30 | +14.568% | 6 | 50 | -66.402% |
| 2026-02-04 | 159.12 | 159.12 | 159.12 | 159.12 | -1.802% | 1 | 53 | -61.507% |
| 2026-02-03 | 162.04 | 162.04 | 162.04 | 162.04 | +20.181% | 1 | 54 | -62.201% |
| 2026-02-02 | 134.83 | 134.83 | 134.83 | 134.83 | -18.260% | 5 | 53 | -54.572% |
| 2026-01-30 | 141.92 | 164.95 | 141.92 | 164.95 | -12.363% | 20 | 58 | -62.868% |
| 2026-01-29 | 188.22 | 188.22 | 188.22 | 188.22 | +9.113% | 2 | 48 | -67.458% |
| 2026-01-26 | 172.50 | 172.50 | 172.50 | 172.50 | +9.177% | 1 | 50 | -64.493% |
| 2026-01-22 | 158.00 | 158.00 | 158.00 | 158.00 | +5.333% | 3 | 50 | -61.234% |
| 2026-01-21 | 150.00 | 150.00 | 150.00 | 150.00 | +17.050% | 1 | 52 | -59.167% |
| 2026-01-16 | 128.15 | 128.15 | 128.15 | 128.15 | -1.733% | 6 | 58 | -52.204% |
| 2026-01-12 | 130.41 | 130.41 | 130.41 | 130.41 | +9.130% | 3 | 58 | -53.033% |
| 2026-01-06 | 119.50 | 119.50 | 119.50 | 119.50 | +2.796% | 10 | 58 | -48.745% |
| 2026-01-05 | 116.25 | 116.25 | 116.25 | 116.25 | +10.085% | 2 | 68 | -47.312% |
| 2025-12-31 | 105.60 | 105.60 | 105.60 | 105.60 | -0.752% | 1 | 68 | -41.998% |
| 2025-12-17 | 106.40 | 106.40 | 106.40 | 106.40 | +4.786% | 8 | 68 | -42.434% |
| 2025-12-11 | 101.85 | 101.85 | 101.54 | 101.54 | +7.393% | 2 | 76 | -39.679% |
| 2025-12-10 | 94.55 | 94.55 | 94.55 | 94.55 | -2.031% | 1 | 76 | -35.219% |
| 2025-12-02 | 96.51 | 96.51 | 96.51 | 96.51 | +7.772% | 1 | 75 | -36.535% |
| 2025-11-24 | 85.40 | 89.55 | 85.40 | 89.55 | +4.541% | 2 | 74 | -31.602% |
| 2025-11-20 | 85.66 | 85.66 | 85.66 | 85.66 | +0.246% | 1 | 73 | -28.496% |
| 2025-11-17 | 85.45 | 85.45 | 85.45 | 85.45 | +11.365% | 1 | 72 | -28.321% |
| 2025-11-04 | 76.73 | 76.73 | 76.73 | 76.73 | -14.393% | 2 | 72 | -20.175% |
| 2025-10-24 | 89.63 | 89.63 | 89.63 | 89.63 | -15.935% | 8 | 74 | -31.664% |
| 2025-10-20 | 104.45 | 106.62 | 104.45 | 106.62 | +10.430% | 4 | 74 | -42.553% |
| 2025-10-17 | 96.55 | 96.55 | 96.55 | 96.55 | -6.715% | 1 | 78 | -36.561% |
| 2025-10-16 | 103.50 | 103.50 | 103.50 | 103.50 | +29.813% | 1 | 79 | -40.821% |
| 2025-10-10 | 79.73 | 79.73 | 79.73 | 79.73 | -4.343% | 2 | 79 | -23.178% |
| 2025-10-08 | 82.33 | 83.35 | 82.33 | 83.35 | +12.635% | 6 | 81 | -26.515% |
| 2025-10-06 | 72.55 | 74.60 | 72.55 | 74.00 | +9.370% | 12 | 81 | -17.230% |
| 2025-10-02 | 67.66 | 67.66 | 67.66 | 67.66 | -0.500% | 2 | 93 | -9.474% |
| 2025-10-01 | 68.00 | 68.00 | 68.00 | 68.00 | +11.750% | 1 | 91 | -9.926% |
| 2025-09-26 | 60.85 | 60.85 | 60.85 | 60.85 | +4.607% | 1 | 92 | +0.657% |
| 2025-09-25 | 58.17 | 58.17 | 58.17 | 58.17 | +6.578% | 1 | 93 | +5.295% |
| 2025-09-17 | 54.34 | 54.58 | 54.34 | 54.58 | 0.000% | 3 | 94 | +12.221% |
| 2025-09-16 | 54.58 | 54.58 | 54.58 | 54.58 | +7.568% | 2 | 91 | +12.221% |
| 2025-09-10 | 50.74 | 50.74 | 50.74 | 50.74 | -3.902% | 1 | 94 | +20.713% |
| 2025-09-09 | 52.55 | 52.80 | 52.55 | 52.80 | +11.983% | 2 | 95 | +16.004% |
| 2025-09-05 | 46.79 | 47.15 | 46.79 | 47.15 | +3.855% | 2 | 96 | +29.905% |
| 2025-09-04 | 45.40 | 45.40 | 45.40 | 45.40 | -2.239% | 1 | 98 | +34.912% |
| 2025-09-03 | 46.44 | 46.44 | 46.44 | 46.44 | +6.270% | 1 | 97 | +31.891% |
| 2025-09-02 | 41.32 | 43.70 | 41.32 | 43.70 | +13.506% | 3 | 98 | +40.160% |
| 2025-08-29 | 37.75 | 38.50 | 37.75 | 38.50 | +20.576% | 3 | 100 | +59.091% |
| 2025-08-22 | 31.71 | 31.93 | 31.71 | 31.93 | +2.504% | 3 | 100 | +91.826% |
| 2025-08-19 | 31.70 | 31.70 | 31.15 | 31.15 | -2.656% | 2 | 99 | +96.629% |
| 2025-08-18 | 31.65 | 32.00 | 31.65 | 32.00 | +0.313% | 3 | 97 | +91.406% |
| 2025-08-14 | 31.90 | 31.90 | 31.90 | 31.90 | -6.314% | 1 | 97 | +92.006% |
| 2025-08-13 | 33.30 | 34.05 | 33.30 | 34.05 | +2.468% | 6 | 96 | +79.883% |
| 2025-08-12 | 33.21 | 33.23 | 33.21 | 33.23 | +0.850% | 2 | 90 | +84.321% |
| 2025-08-11 | 32.65 | 32.95 | 32.65 | 32.95 | -8.115% | 2 | 88 | +85.888% |
| 2025-08-08 | 35.86 | 35.86 | 35.86 | 35.86 | -0.389% | 1 | 88 | +70.803% |
| 2025-08-07 | 36.00 | 36.00 | 36.00 | 36.00 | +1.781% | 8 | 89 | +70.139% |
| 2025-08-05 | 35.37 | 35.37 | 35.37 | 35.37 | +1.784% | 2 | 97 | +73.169% |
| 2025-08-04 | 35.38 | 35.46 | 34.75 | 34.75 | +3.917% | 6 | 97 | +76.259% |
| 2025-08-01 | 32.70 | 33.44 | 32.70 | 33.44 | +11.096% | 2 | 93 | +83.164% |
| 2025-07-30 | 30.10 | 30.10 | 30.10 | 30.10 | -6.638% | 1 | 95 | +103.488% |
| 2025-07-29 | 32.87 | 32.87 | 32.24 | 32.24 | +1.993% | 2 | 94 | +89.981% |
| 2025-07-28 | 31.95 | 31.95 | 31.61 | 31.61 | -4.357% | 2 | 92 | +93.768% |
| 2025-07-25 | 33.15 | 33.50 | 32.55 | 33.05 | -6.901% | 7 | 90 | +85.325% |
| 2025-07-24 | 35.50 | 35.50 | 35.50 | 35.50 | -3.794% | 3 | 87 | +72.535% |
| 2025-07-23 | 38.30 | 38.30 | 36.90 | 36.90 | -7.403% | 3 | 90 | +65.989% |
| 2025-07-22 | 39.85 | 39.85 | 39.85 | 39.85 | +10.694% | 2 | 87 | +53.701% |
| 2025-07-21 | 36.00 | 36.00 | 36.00 | 36.00 | +7.463% | 1 | 85 | +70.139% |
| 2025-07-17 | 33.15 | 34.10 | 33.05 | 33.50 | -1.471% | 20 | 85 | +82.836% |
| 2025-07-16 | 33.60 | 34.00 | 32.23 | 34.00 | +1.644% | 4 | 65 | +80.147% |
| 2025-07-15 | 33.30 | 33.53 | 32.80 | 33.45 | -1.849% | 15 | 65 | +83.109% |
| 2025-07-14 | 34.00 | 34.08 | 34.00 | 34.08 | +5.839% | 2 | 54 | +79.724% |
| 2025-07-10 | 32.00 | 32.20 | 32.00 | 32.20 | -6.395% | 5 | 56 | +90.217% |
| 2025-07-07 | 34.40 | 34.40 | 34.40 | 34.40 | -0.578% | 1 | 51 | +78.052% |
| 2025-07-03 | 34.60 | 34.60 | 34.60 | 34.60 | +9.841% | 1 | 49 | +77.023% |
| 2025-06-27 | 31.50 | 31.50 | 31.50 | 31.50 | -10.765% | 1 | 49 | +94.444% |
| 2025-06-26 | 35.70 | 35.70 | 33.95 | 35.30 | +1.876% | 13 | 48 | +73.513% |
| 2025-06-24 | 34.46 | 34.65 | 34.46 | 34.65 | -11.472% | 6 | 35 | +76.768% |
| 2025-06-16 | 39.14 | 39.14 | 39.14 | 39.14 | -0.911% | 1 | 29 | +56.490% |
| 2025-06-12 | 39.50 | 39.50 | 39.50 | 39.50 | +7.776% | 1 | 28 | +55.063% |
| 2025-06-11 | 36.65 | 36.65 | 36.65 | 36.65 | +0.411% | 1 | 27 | +67.121% |
| 2025-06-06 | 35.90 | 36.50 | 35.90 | 36.50 | +1.389% | 4 | 26 | +67.808% |
| 2025-05-27 | 36.00 | 36.00 | 36.00 | 36.00 | -10.000% | 1 | 24 | +70.139% |
| 2025-05-23 | 40.00 | 40.00 | 40.00 | 40.00 | +9.589% | 2 | 23 | +53.125% |
| 2025-05-22 | 36.50 | 36.50 | 36.50 | 36.50 | -6.290% | 1 | 23 | +67.808% |
| 2025-05-21 | 38.95 | 38.95 | 38.95 | 38.95 | +32.844% | 4 | 22 | +57.253% |
| 2025-05-14 | 29.32 | 29.32 | 29.32 | 29.32 | -17.871% | 1 | 18 | +108.902% |
| 2025-05-12 | 35.70 | 35.70 | 35.70 | 35.70 | -10.414% | 1 | 18 | +71.569% |
| 2025-05-09 | 39.85 | 39.85 | 39.85 | 39.85 | +7.703% | 2 | 17 | +53.701% |
| 2025-05-08 | 37.00 | 37.00 | 37.00 | 37.00 | -11.905% | 2 | 16 | +65.541% |
| 2025-05-06 | 42.00 | 42.00 | 42.00 | 42.00 | +9.091% | 1 | 16 | +45.833% |
| 2025-05-05 | 38.50 | 38.50 | 38.50 | 38.50 | +2.941% | 1 | 16 | +59.091% |
| 2025-04-30 | 37.09 | 37.40 | 37.09 | 37.40 | -4.835% | 2 | 15 | +63.770% |
| 2025-04-29 | 39.30 | 39.30 | 39.30 | 39.30 | +2.745% | 1 | 16 | +55.852% |
| 2025-04-28 | 38.25 | 38.25 | 38.25 | 38.25 | -16.393% | 2 | 15 | +60.131% |
| 2025-04-21 | 45.78 | 45.78 | 45.75 | 45.75 | +15.239% | 2 | 13 | +33.880% |
| 2025-04-17 | 39.80 | 39.80 | 39.70 | 39.70 | +1.250% | 2 | 10 | +54.282% |
| 2025-04-16 | 39.64 | 40.00 | 39.21 | 39.21 | 0.000% | 10 | 10 | +56.210% |