GLD270115C00307000
GLD Jan 15 2027 307.00 Call
optionOPRA
EODNov 3, 2026
57.93USD-1.059%(-0.62)8Vol1,453OI
GLD270115C00307000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 58.97 | 58.97 | 57.59 | 57.93 | -1.059% | 8 | 1,458 | 0.000% |
| 2026-11-02 | 59.41 | 60.36 | 58.33 | 58.55 | -13.066% | 26 | 1,449 | -1.059% |
| 2026-10-28 | 67.94 | 67.94 | 67.35 | 67.35 | +5.946% | 6 | 1,449 | -13.987% |
| 2026-10-26 | 63.55 | 63.57 | 63.55 | 63.57 | -20.488% | 2 | 1,449 | -8.872% |
| 2026-10-16 | 80.75 | 80.75 | 79.94 | 79.95 | +2.238% | 22 | 1,453 | -27.542% |
| 2026-10-15 | 78.14 | 78.20 | 77.66 | 78.20 | +3.576% | 52 | 1,447 | -25.921% |
| 2026-10-08 | 75.50 | 75.50 | 75.50 | 75.50 | -32.025% | 407 | 1,719 | -23.272% |
| 2026-09-03 | 111.07 | 111.07 | 111.07 | 111.07 | +11.808% | 3 | 1,719 | -47.844% |
| 2026-08-18 | 99.34 | 99.34 | 99.34 | 99.34 | +11.119% | 3 | 1,719 | -41.685% |
| 2026-08-06 | 89.35 | 89.40 | 89.35 | 89.40 | +15.489% | 2 | 1,719 | -35.201% |
| 2026-08-04 | 75.55 | 77.41 | 75.55 | 77.41 | +4.948% | 4 | 1,719 | -25.165% |
| 2026-08-03 | 72.25 | 73.76 | 72.00 | 73.76 | -12.159% | 12 | 1,721 | -21.461% |
| 2026-07-07 | 83.82 | 83.97 | 83.82 | 83.97 | +14.167% | 2 | 1,722 | -31.011% |
| 2026-06-30 | 73.55 | 73.55 | 73.55 | 73.55 | -20.914% | 1 | 1,722 | -21.237% |
| 2026-06-17 | 93.00 | 93.00 | 93.00 | 93.00 | -19.467% | 1 | 1,721 | -37.710% |
| 2026-06-01 | 115.38 | 115.80 | 115.20 | 115.48 | -6.327% | 16 | 1,721 | -49.835% |
| 2026-05-04 | 123.28 | 123.28 | 123.28 | 123.28 | +8.953% | 1 | 1,721 | -53.009% |
| 2026-03-26 | 113.15 | 113.15 | 113.15 | 113.15 | -36.433% | 5 | 1,722 | -48.802% |
| 2026-03-06 | 178.00 | 178.00 | 178.00 | 178.00 | +2.801% | 1 | 1,734 | -67.455% |
| 2026-03-03 | 173.35 | 173.65 | 165.33 | 173.15 | -11.342% | 133 | 1,733 | -66.543% |
| 2026-03-02 | 191.50 | 195.30 | 191.50 | 195.30 | +8.500% | 22 | 1,774 | -70.338% |
| 2026-02-26 | 180.30 | 180.45 | 180.00 | 180.00 | +6.509% | 6 | 1,785 | -67.817% |
| 2026-02-11 | 169.00 | 169.00 | 169.00 | 169.00 | +5.625% | 1 | 1,788 | -65.722% |
| 2026-02-06 | 160.00 | 160.00 | 160.00 | 160.00 | +3.681% | 1 | 1,788 | -63.794% |
| 2026-02-05 | 154.32 | 154.32 | 154.32 | 154.32 | -2.699% | 1 | 1,788 | -62.461% |
| 2026-02-04 | 161.00 | 161.00 | 158.60 | 158.60 | +0.133% | 2 | 1,789 | -63.474% |
| 2026-02-03 | 158.39 | 158.39 | 158.39 | 158.39 | +3.999% | 1 | 1,788 | -63.426% |
| 2026-01-22 | 152.30 | 152.30 | 152.30 | 152.30 | +17.925% | 1 | 1,788 | -61.963% |
| 2026-01-12 | 129.15 | 129.15 | 129.15 | 129.15 | +8.575% | 1 | 1,789 | -55.145% |
| 2026-01-06 | 118.95 | 118.95 | 118.95 | 118.95 | +2.916% | 1 | 1,789 | -51.299% |
| 2026-01-05 | 115.58 | 115.58 | 115.58 | 115.58 | +8.730% | 1 | 1,790 | -49.879% |
| 2026-01-02 | 106.30 | 106.30 | 106.30 | 106.30 | +24.897% | 1 | 1,790 | -45.503% |
| 2025-11-24 | 85.11 | 85.11 | 85.11 | 85.11 | -11.876% | 1 | 1,790 | -31.935% |
| 2025-11-13 | 96.58 | 96.58 | 96.58 | 96.58 | +24.780% | 1 | 1,790 | -40.019% |
| 2025-10-27 | 76.35 | 77.40 | 76.35 | 77.40 | -13.034% | 3 | 1,791 | -25.155% |
| 2025-10-24 | 89.00 | 89.00 | 89.00 | 89.00 | -5.319% | 1 | 1,791 | -34.910% |
| 2025-10-15 | 94.00 | 94.00 | 94.00 | 94.00 | +9.302% | 5 | 1,791 | -38.372% |
| 2025-10-13 | 86.00 | 86.00 | 86.00 | 86.00 | +11.558% | 30 | 1,791 | -32.640% |
| 2025-10-10 | 76.15 | 77.09 | 76.15 | 77.09 | +3.713% | 2 | 1,815 | -24.854% |
| 2025-10-09 | 74.25 | 74.33 | 74.00 | 74.33 | -8.965% | 6 | 1,815 | -22.064% |
| 2025-10-08 | 81.43 | 81.65 | 81.43 | 81.65 | +9.158% | 2 | 1,821 | -29.051% |
| 2025-10-07 | 74.80 | 74.80 | 74.80 | 74.80 | +12.312% | 2 | 1,822 | -22.553% |
| 2025-10-03 | 66.60 | 66.60 | 66.60 | 66.60 | -1.479% | 1 | 1,822 | -13.018% |
| 2025-10-01 | 67.67 | 67.67 | 67.60 | 67.60 | +16.311% | 2 | 1,822 | -14.305% |
| 2025-09-22 | 56.50 | 58.12 | 56.50 | 58.12 | +8.737% | 3 | 1,822 | -0.327% |
| 2025-09-19 | 53.00 | 53.45 | 53.00 | 53.45 | +6.178% | 5 | 1,824 | +8.382% |
| 2025-09-18 | 50.34 | 50.34 | 50.34 | 50.34 | -6.065% | 2 | 1,827 | +15.077% |
| 2025-09-16 | 54.07 | 54.07 | 53.58 | 53.59 | +0.168% | 20 | 1,829 | +8.099% |
| 2025-09-15 | 53.50 | 53.50 | 53.50 | 53.50 | +8.190% | 1 | 1,828 | +8.280% |
| 2025-09-08 | 49.10 | 49.45 | 49.10 | 49.45 | +11.878% | 2 | 1,834 | +17.149% |
| 2025-09-04 | 44.20 | 44.20 | 44.20 | 44.20 | -5.150% | 1 | 1,836 | +31.063% |
| 2025-09-03 | 46.10 | 46.60 | 46.10 | 46.60 | +6.344% | 2 | 1,836 | +24.313% |
| 2025-09-02 | 41.50 | 43.82 | 41.50 | 43.82 | +20.716% | 16 | 1,837 | +32.200% |
| 2025-08-28 | 36.40 | 36.40 | 36.00 | 36.30 | +10.000% | 34 | 1,838 | +59.587% |
| 2025-08-25 | 33.00 | 33.00 | 33.00 | 33.00 | -0.181% | 2 | 1,836 | +75.545% |
| 2025-08-22 | 30.88 | 33.06 | 30.88 | 33.06 | +4.720% | 3 | 1,834 | +75.227% |
| 2025-08-20 | 31.68 | 31.68 | 31.57 | 31.57 | +2.633% | 5 | 1,836 | +83.497% |
| 2025-08-19 | 30.76 | 30.76 | 30.76 | 30.76 | -0.774% | 1 | 1,840 | +88.329% |
| 2025-08-18 | 31.50 | 31.65 | 31.00 | 31.00 | -2.608% | 12 | 1,839 | +86.871% |
| 2025-08-15 | 31.54 | 32.41 | 31.50 | 31.83 | -0.841% | 5 | 1,828 | +81.998% |
| 2025-08-14 | 31.56 | 32.50 | 31.18 | 32.10 | -8.286% | 1,639 | 1,827 | +80.467% |
| 2025-08-05 | 35.00 | 35.00 | 35.00 | 35.00 | +1.567% | 1 | 196 | +65.514% |
| 2025-08-04 | 34.46 | 34.46 | 34.46 | 34.46 | +17.012% | 1 | 196 | +68.108% |
| 2025-07-31 | 30.20 | 30.20 | 29.45 | 29.45 | -9.245% | 4 | 196 | +96.706% |
| 2025-07-29 | 32.45 | 32.45 | 32.45 | 32.45 | +3.476% | 1 | 199 | +78.521% |
| 2025-07-28 | 31.36 | 31.36 | 31.36 | 31.36 | -2.305% | 4 | 199 | +84.726% |
| 2025-07-25 | 33.30 | 33.30 | 32.10 | 32.10 | -6.003% | 3 | 201 | +80.467% |
| 2025-07-24 | 34.15 | 34.15 | 34.15 | 34.15 | +4.052% | 1 | 199 | +69.634% |
| 2025-07-17 | 33.70 | 33.70 | 32.82 | 32.82 | +0.985% | 2 | 199 | +76.508% |
| 2025-07-15 | 33.00 | 33.15 | 32.50 | 32.50 | -2.432% | 4 | 197 | +78.246% |
| 2025-07-14 | 33.84 | 33.85 | 33.31 | 33.31 | +4.781% | 14 | 193 | +73.912% |
| 2025-07-10 | 31.00 | 31.79 | 31.00 | 31.79 | +3.719% | 5 | 186 | +82.227% |
| 2025-07-08 | 33.65 | 33.65 | 30.03 | 30.65 | -10.459% | 44 | 185 | +89.005% |
| 2025-07-07 | 33.65 | 34.23 | 33.65 | 34.23 | +12.230% | 2 | 187 | +69.238% |
| 2025-06-27 | 31.85 | 31.85 | 30.50 | 30.50 | -12.632% | 8 | 187 | +89.934% |
| 2025-06-26 | 33.20 | 35.05 | 33.20 | 34.91 | -0.257% | 124 | 184 | +65.941% |
| 2025-06-25 | 35.16 | 35.16 | 34.90 | 35.00 | +2.941% | 6 | 94 | +65.514% |
| 2025-06-24 | 34.00 | 34.00 | 34.00 | 34.00 | -15.275% | 1 | 89 | +70.382% |
| 2025-06-16 | 40.13 | 40.13 | 40.13 | 40.13 | -5.953% | 1 | 88 | +44.356% |
| 2025-06-13 | 42.67 | 42.67 | 42.67 | 42.67 | +10.687% | 2 | 87 | +35.763% |
| 2025-06-12 | 38.55 | 38.55 | 38.55 | 38.55 | +7.832% | 1 | 88 | +50.272% |
| 2025-06-10 | 36.60 | 36.60 | 35.75 | 35.75 | -1.488% | 2 | 89 | +62.042% |
| 2025-06-09 | 36.29 | 36.29 | 36.29 | 36.29 | +2.139% | 30 | 89 | +59.631% |
| 2025-06-06 | 37.15 | 37.15 | 35.53 | 35.53 | -2.390% | 8 | 63 | +63.045% |
| 2025-05-29 | 36.40 | 36.40 | 36.40 | 36.40 | +4.149% | 1 | 60 | +59.148% |
| 2025-05-28 | 34.95 | 34.95 | 34.95 | 34.95 | +22.417% | 1 | 59 | +65.751% |
| 2025-05-16 | 28.55 | 28.55 | 28.55 | 28.55 | -8.052% | 4 | 60 | +102.907% |
| 2025-05-15 | 31.37 | 31.37 | 31.05 | 31.05 | -21.690% | 4 | 62 | +86.570% |
| 2025-05-09 | 39.65 | 39.65 | 39.65 | 39.65 | +9.530% | 12 | 58 | +46.103% |
| 2025-05-08 | 37.00 | 37.00 | 36.20 | 36.20 | -20.264% | 3 | 53 | +60.028% |
| 2025-05-06 | 45.40 | 45.40 | 45.40 | 45.40 | +14.502% | 1 | 55 | +27.599% |
| 2025-05-05 | 39.65 | 39.65 | 39.65 | 39.65 | +28.734% | 1 | 54 | +46.103% |
| 2025-05-01 | 31.97 | 31.97 | 30.80 | 30.80 | -16.031% | 14 | 53 | +88.084% |
| 2025-04-30 | 36.62 | 36.68 | 36.62 | 36.68 | -2.628% | 2 | 41 | +57.933% |
| 2025-04-29 | 37.67 | 37.67 | 37.67 | 37.67 | -2.156% | 1 | 40 | +53.783% |
| 2025-04-28 | 38.50 | 38.50 | 38.50 | 38.50 | +3.024% | 2 | 39 | +50.468% |
| 2025-04-25 | 37.37 | 37.37 | 37.37 | 37.37 | -8.564% | 26 | 37 | +55.017% |
| 2025-04-24 | 40.18 | 40.87 | 40.18 | 40.87 | +8.036% | 13 | 24 | +41.742% |
| 2025-04-23 | 37.83 | 37.83 | 37.83 | 37.83 | -17.761% | 1 | 11 | +53.132% |
| 2025-04-21 | 46.00 | 46.00 | 46.00 | 46.00 | +17.949% | 2 | 10 | +25.935% |
| 2025-04-17 | 36.50 | 39.20 | 36.50 | 39.00 | -5.040% | 4 | 6 | +48.538% |
| 2025-04-16 | 39.64 | 41.07 | 39.55 | 41.07 | 0.000% | 6 | 6 | +41.052% |