GLD270115C00308000
GLD Jan 15 2027 308.00 Call
optionOPRA
EODNov 3, 2026
57.00USD-1.127%(-0.65)8Vol95OI
GLD270115C00308000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 58.09 | 58.09 | 56.70 | 57.00 | -1.127% | 8 | 100 | 0.000% |
| 2026-11-02 | 58.46 | 59.37 | 57.40 | 57.65 | -13.086% | 30 | 89 | -1.127% |
| 2026-10-28 | 66.95 | 66.95 | 66.29 | 66.33 | -2.211% | 14 | 91 | -14.066% |
| 2026-10-27 | 67.84 | 67.88 | 67.83 | 67.83 | +8.789% | 6 | 90 | -15.966% |
| 2026-10-26 | 62.07 | 62.44 | 62.06 | 62.35 | -17.253% | 6 | 90 | -8.581% |
| 2026-10-19 | 75.35 | 75.35 | 75.35 | 75.35 | -1.939% | 5 | 95 | -24.353% |
| 2026-10-15 | 77.16 | 77.16 | 76.84 | 76.84 | -21.839% | 5 | 97 | -25.820% |
| 2026-09-11 | 98.31 | 98.31 | 98.31 | 98.31 | -10.676% | 1 | 97 | -42.020% |
| 2026-09-03 | 110.06 | 110.06 | 110.06 | 110.06 | +39.972% | 3 | 97 | -48.210% |
| 2026-07-10 | 78.63 | 78.63 | 78.63 | 78.63 | -22.532% | 2 | 99 | -27.509% |
| 2026-06-15 | 101.50 | 101.50 | 101.50 | 101.50 | +5.950% | 1 | 99 | -43.842% |
| 2026-06-09 | 95.80 | 95.80 | 95.80 | 95.80 | -15.706% | 1 | 100 | -40.501% |
| 2026-06-04 | 113.65 | 113.65 | 113.65 | 113.65 | -19.087% | 1 | 101 | -49.846% |
| 2026-04-13 | 140.46 | 140.46 | 140.46 | 140.46 | +4.493% | 1 | 101 | -59.419% |
| 2026-03-31 | 134.42 | 134.42 | 134.42 | 134.42 | +19.272% | 4 | 102 | -57.596% |
| 2026-03-24 | 112.70 | 112.70 | 112.70 | 112.70 | -14.107% | 1 | 103 | -49.423% |
| 2026-03-19 | 131.21 | 131.21 | 131.21 | 131.21 | -13.989% | 1 | 104 | -56.558% |
| 2026-03-18 | 153.05 | 153.40 | 152.55 | 152.55 | -20.815% | 8 | 105 | -62.635% |
| 2026-03-02 | 192.95 | 192.95 | 192.65 | 192.65 | +6.702% | 22 | 102 | -70.413% |
| 2026-02-26 | 179.90 | 180.60 | 179.70 | 180.55 | +12.759% | 64 | 102 | -68.430% |
| 2026-01-30 | 163.95 | 163.95 | 160.12 | 160.12 | -6.363% | 5 | 103 | -64.402% |
| 2026-01-26 | 171.00 | 171.00 | 171.00 | 171.00 | +5.850% | 1 | 103 | -66.667% |
| 2026-01-23 | 161.53 | 161.55 | 161.53 | 161.55 | +7.844% | 2 | 103 | -64.717% |
| 2026-01-21 | 149.80 | 149.80 | 149.80 | 149.80 | +18.513% | 1 | 103 | -61.949% |
| 2026-01-16 | 126.40 | 126.40 | 126.40 | 126.40 | -2.099% | 3 | 103 | -54.905% |
| 2026-01-12 | 131.00 | 131.00 | 129.11 | 129.11 | +8.816% | 6 | 103 | -55.852% |
| 2026-01-09 | 120.00 | 120.00 | 118.65 | 118.65 | +3.615% | 7 | 103 | -51.960% |
| 2026-01-05 | 114.58 | 114.58 | 114.51 | 114.51 | +7.069% | 2 | 107 | -50.223% |
| 2026-01-02 | 106.95 | 106.95 | 106.95 | 106.95 | +17.450% | 1 | 107 | -46.704% |
| 2025-12-02 | 91.06 | 91.06 | 91.06 | 91.06 | +1.178% | 2 | 108 | -37.404% |
| 2025-11-26 | 90.00 | 90.00 | 90.00 | 90.00 | +6.170% | 3 | 105 | -36.667% |
| 2025-11-19 | 84.77 | 84.77 | 84.77 | 84.77 | +1.375% | 1 | 105 | -32.759% |
| 2025-11-18 | 83.62 | 83.62 | 83.62 | 83.62 | -12.403% | 1 | 106 | -31.834% |
| 2025-11-13 | 95.46 | 95.46 | 95.46 | 95.46 | +4.534% | 1 | 105 | -40.289% |
| 2025-11-12 | 91.32 | 91.32 | 91.32 | 91.32 | +19.108% | 40 | 105 | -37.582% |
| 2025-11-07 | 76.67 | 76.67 | 76.67 | 76.67 | -0.558% | 5 | 145 | -25.655% |
| 2025-10-27 | 78.00 | 78.00 | 77.10 | 77.10 | -11.633% | 2 | 152 | -26.070% |
| 2025-10-24 | 85.95 | 88.78 | 85.95 | 87.25 | +1.019% | 63 | 152 | -34.670% |
| 2025-10-21 | 86.37 | 86.37 | 86.37 | 86.37 | -12.758% | 1 | 154 | -34.005% |
| 2025-10-17 | 99.00 | 99.00 | 99.00 | 99.00 | +13.143% | 1 | 154 | -42.424% |
| 2025-10-14 | 87.50 | 87.50 | 87.50 | 87.50 | +11.111% | 9 | 155 | -34.857% |
| 2025-10-09 | 78.75 | 78.75 | 78.75 | 78.75 | +17.819% | 1 | 164 | -27.619% |
| 2025-10-03 | 66.84 | 66.84 | 66.84 | 66.84 | -0.831% | 17 | 165 | -14.722% |
| 2025-10-01 | 67.40 | 67.40 | 67.40 | 67.40 | +1.890% | 1 | 182 | -15.430% |
| 2025-09-30 | 66.15 | 66.15 | 66.15 | 66.15 | +2.210% | 1 | 181 | -13.832% |
| 2025-09-29 | 64.72 | 64.72 | 64.72 | 64.72 | +15.489% | 1 | 181 | -11.928% |
| 2025-09-25 | 56.01 | 56.04 | 56.01 | 56.04 | -4.661% | 3 | 181 | +1.713% |
| 2025-09-23 | 60.25 | 60.25 | 58.78 | 58.78 | +4.871% | 3 | 184 | -3.028% |
| 2025-09-22 | 55.75 | 56.05 | 55.75 | 56.05 | +6.660% | 10 | 183 | +1.695% |
| 2025-09-19 | 52.55 | 52.55 | 52.55 | 52.55 | +0.864% | 1 | 174 | +8.468% |
| 2025-09-17 | 52.10 | 52.10 | 52.10 | 52.10 | +5.104% | 1 | 174 | +9.405% |
| 2025-09-10 | 49.57 | 49.57 | 49.57 | 49.57 | -0.860% | 1 | 175 | +14.989% |
| 2025-09-08 | 50.00 | 50.00 | 50.00 | 50.00 | +6.952% | 2 | 176 | +14.000% |
| 2025-09-05 | 46.75 | 46.75 | 46.75 | 46.75 | +5.293% | 1 | 178 | +21.925% |
| 2025-09-03 | 44.40 | 44.40 | 44.40 | 44.40 | +1.602% | 1 | 178 | +28.378% |
| 2025-09-02 | 42.00 | 43.70 | 42.00 | 43.70 | +18.108% | 5 | 179 | +30.435% |
| 2025-08-29 | 37.00 | 37.00 | 37.00 | 37.00 | +4.638% | 1 | 183 | +54.054% |
| 2025-08-28 | 35.36 | 35.36 | 35.36 | 35.36 | +12.899% | 1 | 183 | +61.199% |
| 2025-08-21 | 31.01 | 31.32 | 31.01 | 31.32 | +2.823% | 2 | 184 | +81.992% |
| 2025-08-19 | 30.46 | 30.46 | 30.46 | 30.46 | -1.837% | 1 | 184 | +87.131% |
| 2025-08-18 | 31.03 | 31.03 | 31.03 | 31.03 | -0.064% | 5 | 185 | +83.693% |
| 2025-08-14 | 31.05 | 31.05 | 31.05 | 31.05 | -5.738% | 1 | 180 | +83.575% |
| 2025-08-13 | 33.90 | 33.90 | 32.94 | 32.94 | +3.455% | 2 | 179 | +73.042% |
| 2025-08-12 | 31.84 | 31.84 | 31.84 | 31.84 | -8.663% | 5 | 177 | +79.020% |
| 2025-08-07 | 34.23 | 34.86 | 34.23 | 34.86 | +5.572% | 4 | 172 | +63.511% |
| 2025-08-04 | 33.44 | 33.44 | 33.02 | 33.02 | +12.889% | 2 | 172 | +72.623% |
| 2025-07-31 | 29.25 | 29.25 | 29.25 | 29.25 | +1.562% | 4 | 172 | +94.872% |
| 2025-07-30 | 30.35 | 30.35 | 28.80 | 28.80 | -5.419% | 12 | 176 | +97.917% |
| 2025-07-28 | 31.03 | 31.20 | 30.35 | 30.45 | -6.394% | 15 | 164 | +87.192% |
| 2025-07-25 | 33.52 | 33.74 | 32.53 | 32.53 | -7.977% | 13 | 149 | +75.223% |
| 2025-07-23 | 35.35 | 35.35 | 35.35 | 35.35 | -1.091% | 1 | 137 | +61.245% |
| 2025-07-21 | 35.09 | 35.74 | 35.09 | 35.74 | +7.006% | 4 | 138 | +59.485% |
| 2025-07-16 | 31.50 | 35.07 | 31.50 | 33.40 | +4.212% | 4 | 141 | +70.659% |
| 2025-07-15 | 32.04 | 33.50 | 32.00 | 32.05 | -5.346% | 21 | 137 | +77.847% |
| 2025-07-14 | 33.98 | 33.98 | 33.44 | 33.86 | -0.412% | 21 | 128 | +68.340% |
| 2025-07-11 | 34.00 | 34.00 | 34.00 | 34.00 | +10.858% | 1 | 107 | +67.647% |
| 2025-07-09 | 31.02 | 31.02 | 30.67 | 30.67 | -9.581% | 7 | 108 | +85.849% |
| 2025-07-03 | 33.92 | 33.92 | 33.92 | 33.92 | -0.177% | 1 | 102 | +68.042% |
| 2025-07-02 | 33.20 | 33.98 | 33.20 | 33.98 | +13.078% | 3 | 102 | +67.746% |
| 2025-06-30 | 30.05 | 30.05 | 30.05 | 30.05 | +1.008% | 1 | 99 | +89.684% |
| 2025-06-27 | 30.58 | 30.58 | 29.75 | 29.75 | -13.215% | 2 | 100 | +91.597% |
| 2025-06-25 | 34.28 | 34.28 | 34.28 | 34.28 | +4.928% | 1 | 100 | +66.278% |
| 2025-06-24 | 33.26 | 33.26 | 32.67 | 32.67 | -14.677% | 16 | 100 | +74.472% |
| 2025-06-23 | 37.45 | 38.29 | 37.45 | 38.29 | +4.332% | 8 | 105 | +48.864% |
| 2025-06-20 | 36.70 | 36.70 | 36.70 | 36.70 | -5.752% | 2 | 97 | +55.313% |
| 2025-06-18 | 38.94 | 38.94 | 38.94 | 38.94 | +8.619% | 1 | 97 | +46.379% |
| 2025-06-11 | 33.80 | 36.45 | 33.80 | 35.85 | +0.028% | 19 | 97 | +58.996% |
| 2025-06-10 | 35.84 | 35.84 | 35.84 | 35.84 | -1.593% | 1 | 78 | +59.040% |
| 2025-06-05 | 38.40 | 38.40 | 36.42 | 36.42 | -2.750% | 3 | 79 | +56.507% |
| 2025-06-03 | 37.00 | 37.45 | 37.00 | 37.45 | +10.733% | 4 | 80 | +52.203% |
| 2025-05-30 | 33.82 | 33.82 | 33.82 | 33.82 | -5.133% | 2 | 76 | +68.539% |
| 2025-05-29 | 35.65 | 35.65 | 35.65 | 35.65 | -9.218% | 1 | 75 | +59.888% |
| 2025-05-23 | 39.27 | 39.27 | 39.27 | 39.27 | +34.486% | 2 | 75 | +45.149% |
| 2025-05-14 | 32.00 | 32.00 | 29.20 | 29.20 | -10.154% | 24 | 75 | +95.205% |
| 2025-05-12 | 32.50 | 32.50 | 32.50 | 32.50 | -15.584% | 2 | 51 | +75.385% |
| 2025-05-09 | 38.50 | 38.50 | 38.50 | 38.50 | -2.110% | 4 | 49 | +48.052% |
| 2025-05-08 | 39.69 | 40.24 | 39.33 | 39.33 | +26.871% | 10 | 47 | +44.928% |
| 2025-05-01 | 31.71 | 32.00 | 30.50 | 31.00 | -12.429% | 10 | 39 | +83.871% |
| 2025-04-30 | 35.74 | 35.74 | 35.14 | 35.40 | -2.747% | 4 | 31 | +61.017% |
| 2025-04-29 | 36.85 | 36.85 | 36.40 | 36.40 | -9.000% | 8 | 29 | +56.593% |
| 2025-04-28 | 36.30 | 40.00 | 35.50 | 40.00 | +15.340% | 6 | 21 | +42.500% |
| 2025-04-25 | 35.40 | 35.40 | 34.68 | 34.68 | -4.066% | 18 | 15 | +64.360% |
| 2025-04-23 | 35.40 | 36.15 | 35.40 | 36.15 | -14.941% | 5 | 16 | +57.676% |
| 2025-04-22 | 44.80 | 44.80 | 42.50 | 42.50 | +19.718% | 3 | 11 | +34.118% |
| 2025-04-17 | 36.00 | 36.00 | 35.50 | 35.50 | -11.028% | 2 | 6 | +60.563% |
| 2025-04-16 | 39.50 | 39.90 | 39.50 | 39.90 | 0.000% | 6 | 6 | +42.857% |