GLD270115C00309000
GLD Jan 15 2027 309.00 Call
optionOPRA
EODNov 2, 2026
58.76USD-7.187%(-4.55)12Vol102OI
GLD270115C00309000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 57.64 | 58.86 | 57.33 | 58.76 | -7.187% | 12 | 102 | 0.000% |
| 2026-10-29 | 63.58 | 63.58 | 63.31 | 63.31 | -3.196% | 2 | 102 | -7.187% |
| 2026-10-28 | 66.17 | 66.17 | 65.36 | 65.40 | -2.213% | 12 | 99 | -10.153% |
| 2026-10-27 | 66.85 | 66.89 | 66.85 | 66.88 | +7.611% | 6 | 100 | -12.141% |
| 2026-10-26 | 62.35 | 62.35 | 61.07 | 62.15 | -39.689% | 28 | 99 | -5.455% |
| 2026-09-09 | 103.05 | 103.05 | 103.05 | 103.05 | +5.649% | 2 | 99 | -42.979% |
| 2026-09-01 | 97.54 | 97.54 | 97.54 | 97.54 | -11.327% | 1 | 100 | -39.758% |
| 2026-08-19 | 110.00 | 110.00 | 110.00 | 110.00 | +7.790% | 2 | 100 | -46.582% |
| 2026-06-05 | 105.00 | 105.00 | 102.05 | 102.05 | -20.367% | 2 | 100 | -42.420% |
| 2026-03-19 | 128.15 | 128.15 | 128.15 | 128.15 | -15.940% | 1 | 100 | -54.147% |
| 2026-03-18 | 151.85 | 152.45 | 151.85 | 152.45 | -13.533% | 4 | 100 | -61.456% |
| 2026-03-04 | 176.31 | 176.31 | 176.31 | 176.31 | +4.790% | 1 | 98 | -66.672% |
| 2026-03-03 | 168.55 | 168.55 | 168.25 | 168.25 | -6.267% | 2 | 99 | -65.076% |
| 2026-02-26 | 179.00 | 179.50 | 179.00 | 179.50 | +17.829% | 62 | 100 | -67.265% |
| 2026-02-05 | 152.34 | 152.34 | 152.34 | 152.34 | -4.638% | 1 | 103 | -61.428% |
| 2026-02-03 | 159.75 | 159.75 | 159.75 | 159.75 | +18.080% | 1 | 102 | -63.218% |
| 2026-02-02 | 135.29 | 135.29 | 135.29 | 135.29 | +17.643% | 1 | 102 | -56.567% |
| 2026-01-07 | 115.00 | 115.00 | 115.00 | 115.00 | +1.188% | 10 | 103 | -48.904% |
| 2026-01-05 | 113.75 | 113.90 | 113.65 | 113.65 | +8.839% | 3 | 112 | -48.297% |
| 2025-12-29 | 104.42 | 104.42 | 104.42 | 104.42 | +2.816% | 2 | 112 | -43.727% |
| 2025-12-16 | 101.56 | 101.56 | 101.56 | 101.56 | +8.043% | 1 | 114 | -42.143% |
| 2025-12-02 | 94.00 | 94.00 | 94.00 | 94.00 | -3.103% | 1 | 115 | -37.489% |
| 2025-12-01 | 97.01 | 97.01 | 97.01 | 97.01 | +8.089% | 1 | 116 | -39.429% |
| 2025-11-26 | 90.09 | 90.09 | 89.75 | 89.75 | +6.845% | 2 | 117 | -34.529% |
| 2025-11-10 | 84.00 | 84.00 | 84.00 | 84.00 | +12.555% | 1 | 117 | -30.048% |
| 2025-11-04 | 74.63 | 74.63 | 74.63 | 74.63 | +5.858% | 1 | 118 | -21.265% |
| 2025-10-28 | 70.50 | 70.50 | 70.50 | 70.50 | -5.749% | 1 | 118 | -16.652% |
| 2025-10-27 | 74.80 | 74.80 | 74.80 | 74.80 | -6.324% | 2 | 118 | -21.444% |
| 2025-10-22 | 79.85 | 79.85 | 79.85 | 79.85 | -8.513% | 2 | 118 | -26.412% |
| 2025-10-21 | 87.28 | 87.28 | 87.28 | 87.28 | -14.010% | 1 | 116 | -32.676% |
| 2025-10-16 | 97.05 | 101.50 | 97.05 | 101.50 | +39.461% | 2 | 116 | -42.108% |
| 2025-10-09 | 73.00 | 73.00 | 72.78 | 72.78 | +1.154% | 23 | 118 | -19.264% |
| 2025-10-06 | 71.95 | 71.95 | 71.95 | 71.95 | +23.817% | 20 | 124 | -18.332% |
| 2025-09-23 | 58.11 | 58.11 | 58.11 | 58.11 | +6.312% | 1 | 124 | +1.119% |
| 2025-09-22 | 54.70 | 54.70 | 54.66 | 54.66 | +12.169% | 2 | 124 | +7.501% |
| 2025-09-18 | 48.73 | 48.73 | 48.73 | 48.73 | +12.644% | 2 | 124 | +20.583% |
| 2025-09-02 | 42.00 | 43.26 | 42.00 | 43.26 | +22.203% | 11 | 124 | +35.830% |
| 2025-08-29 | 35.40 | 35.40 | 35.40 | 35.40 | +1.143% | 3 | 126 | +65.989% |
| 2025-08-28 | 35.00 | 35.00 | 35.00 | 35.00 | +2.429% | 15 | 126 | +67.886% |
| 2025-08-27 | 33.38 | 34.17 | 33.38 | 34.17 | +5.593% | 2 | 126 | +71.964% |
| 2025-08-22 | 32.05 | 32.36 | 32.05 | 32.36 | +7.867% | 3 | 126 | +81.582% |
| 2025-08-18 | 30.00 | 30.00 | 30.00 | 30.00 | -3.226% | 1 | 128 | +95.867% |
| 2025-08-15 | 31.00 | 31.00 | 31.00 | 31.00 | +0.977% | 10 | 127 | +89.548% |
| 2025-08-14 | 31.52 | 31.52 | 30.70 | 30.70 | -4.182% | 6 | 117 | +91.401% |
| 2025-08-13 | 32.04 | 32.04 | 32.04 | 32.04 | +4.365% | 5 | 113 | +83.396% |
| 2025-08-12 | 32.25 | 32.25 | 30.70 | 30.70 | -2.540% | 2 | 110 | +91.401% |
| 2025-08-11 | 32.10 | 32.10 | 30.95 | 31.50 | -5.717% | 35 | 110 | +86.540% |
| 2025-08-05 | 33.41 | 33.41 | 33.41 | 33.41 | +16.290% | 2 | 77 | +75.875% |
| 2025-07-31 | 28.73 | 28.73 | 28.73 | 28.73 | -2.939% | 14 | 78 | +104.525% |
| 2025-07-30 | 29.71 | 29.71 | 29.60 | 29.60 | -1.563% | 2 | 78 | +98.514% |
| 2025-07-28 | 30.35 | 30.35 | 30.07 | 30.07 | -4.540% | 3 | 76 | +95.411% |
| 2025-07-25 | 32.10 | 32.10 | 31.50 | 31.50 | -7.489% | 3 | 75 | +86.540% |
| 2025-07-24 | 33.62 | 34.05 | 33.62 | 34.05 | -3.678% | 16 | 72 | +72.570% |
| 2025-07-21 | 35.35 | 35.35 | 35.35 | 35.35 | +9.953% | 1 | 56 | +66.223% |
| 2025-07-18 | 33.15 | 33.15 | 32.15 | 32.15 | +1.260% | 2 | 56 | +82.768% |
| 2025-07-17 | 31.75 | 31.75 | 31.75 | 31.75 | +0.634% | 1 | 55 | +85.071% |
| 2025-07-15 | 32.50 | 32.50 | 31.10 | 31.55 | -7.749% | 9 | 55 | +86.244% |
| 2025-07-14 | 34.90 | 34.90 | 34.20 | 34.20 | +3.636% | 21 | 51 | +71.813% |
| 2025-07-11 | 35.25 | 35.25 | 33.00 | 33.00 | -1.049% | 3 | 31 | +78.061% |
| 2025-07-01 | 33.60 | 33.60 | 33.35 | 33.35 | +8.703% | 4 | 29 | +76.192% |
| 2025-06-27 | 30.68 | 30.68 | 30.68 | 30.68 | -5.890% | 1 | 25 | +91.525% |
| 2025-06-26 | 32.30 | 33.01 | 32.25 | 32.60 | -2.976% | 4 | 24 | +80.245% |
| 2025-06-25 | 33.60 | 33.60 | 33.60 | 33.60 | +4.186% | 1 | 22 | +74.881% |
| 2025-06-24 | 32.25 | 32.25 | 32.25 | 32.25 | -13.770% | 1 | 21 | +82.202% |
| 2025-06-23 | 37.40 | 37.40 | 37.40 | 37.40 | +1.852% | 1 | 21 | +57.112% |
| 2025-06-20 | 36.72 | 36.72 | 36.72 | 36.72 | -3.368% | 2 | 20 | +60.022% |
| 2025-06-12 | 38.00 | 38.00 | 38.00 | 38.00 | +10.852% | 2 | 20 | +54.632% |
| 2025-06-10 | 34.28 | 34.28 | 34.28 | 34.28 | -2.752% | 8 | 22 | +71.412% |
| 2025-06-06 | 35.25 | 35.25 | 35.25 | 35.25 | -1.674% | 2 | 22 | +66.695% |
| 2025-06-05 | 38.18 | 38.18 | 35.85 | 35.85 | +1.558% | 2 | 21 | +63.905% |
| 2025-06-04 | 36.93 | 37.30 | 35.30 | 35.30 | -6.638% | 7 | 20 | +66.459% |
| 2025-06-02 | 37.81 | 37.81 | 37.81 | 37.81 | -3.669% | 4 | 13 | +55.409% |
| 2025-05-23 | 37.95 | 39.25 | 37.95 | 39.25 | +0.384% | 6 | 6 | +49.707% |
| 2025-04-28 | 38.93 | 39.10 | 38.93 | 39.10 | -13.111% | 3 | 6 | +50.281% |
| 2025-04-22 | 45.00 | 45.00 | 45.00 | 45.00 | +37.825% | 3 | 3 | +30.578% |
| 2025-04-15 | 32.65 | 32.65 | 32.65 | 32.65 | 0.000% | 3 | 3 | +79.969% |