GLD270115C00311000
GLD Jan 15 2027 311.00 Call
optionOPRA
EODOct 30, 2026
49.80USD-17.862%(-10.83)4Vol125OI
GLD270115C00311000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 53.77 | 54.02 | 49.67 | 49.80 | -17.862% | 4 | 125 | 0.000% |
| 2026-10-29 | 62.03 | 62.12 | 60.62 | 60.63 | -4.369% | 55 | 124 | -17.862% |
| 2026-10-28 | 64.08 | 64.08 | 63.21 | 63.40 | -2.311% | 20 | 129 | -21.451% |
| 2026-10-27 | 64.12 | 64.90 | 64.12 | 64.90 | +5.272% | 54 | 126 | -23.267% |
| 2026-10-26 | 60.34 | 61.65 | 60.34 | 61.65 | +2.750% | 12 | 126 | -19.221% |
| 2026-10-23 | 60.00 | 60.00 | 60.00 | 60.00 | -39.179% | 1 | 125 | -17.000% |
| 2026-06-05 | 99.30 | 99.50 | 98.65 | 98.65 | -43.036% | 3 | 126 | -49.518% |
| 2026-03-06 | 173.18 | 173.18 | 173.18 | 173.18 | -0.836% | 1 | 126 | -71.244% |
| 2026-03-04 | 174.64 | 174.64 | 174.64 | 174.64 | -8.709% | 1 | 127 | -71.484% |
| 2026-03-02 | 190.15 | 191.30 | 190.05 | 191.30 | +7.775% | 42 | 127 | -73.968% |
| 2026-02-26 | 176.85 | 177.55 | 176.85 | 177.50 | -5.550% | 58 | 112 | -71.944% |
| 2026-01-28 | 187.93 | 187.93 | 187.93 | 187.93 | +67.990% | 1 | 104 | -73.501% |
| 2026-01-05 | 111.84 | 112.04 | 111.84 | 111.87 | +9.398% | 7 | 109 | -55.484% |
| 2025-12-29 | 102.26 | 102.26 | 102.26 | 102.26 | -13.836% | 14 | 109 | -51.301% |
| 2025-12-26 | 118.60 | 118.68 | 118.60 | 118.68 | +37.648% | 30 | 112 | -58.038% |
| 2025-11-11 | 86.22 | 86.22 | 86.22 | 86.22 | -1.033% | 10 | 119 | -42.241% |
| 2025-10-23 | 87.12 | 87.12 | 87.12 | 87.12 | -7.319% | 10 | 119 | -42.837% |
| 2025-10-17 | 94.00 | 94.00 | 94.00 | 94.00 | +10.914% | 2 | 109 | -47.021% |
| 2025-10-14 | 84.75 | 84.75 | 84.75 | 84.75 | +2.158% | 2 | 111 | -41.239% |
| 2025-10-13 | 82.96 | 82.96 | 82.96 | 82.96 | +13.800% | 1 | 113 | -39.971% |
| 2025-10-07 | 71.36 | 72.90 | 71.36 | 72.90 | +2.850% | 2 | 113 | -31.687% |
| 2025-10-06 | 70.88 | 70.88 | 70.88 | 70.88 | +14.655% | 5 | 113 | -29.740% |
| 2025-09-29 | 61.82 | 61.82 | 61.82 | 61.82 | +6.586% | 18 | 115 | -19.444% |
| 2025-09-26 | 58.00 | 58.00 | 58.00 | 58.00 | +7.308% | 1 | 133 | -14.138% |
| 2025-09-24 | 54.67 | 54.67 | 54.05 | 54.05 | -3.482% | 6 | 134 | -7.863% |
| 2025-09-22 | 56.00 | 56.00 | 56.00 | 56.00 | +19.022% | 18 | 132 | -11.071% |
| 2025-09-18 | 48.00 | 48.00 | 47.05 | 47.05 | -8.463% | 3 | 114 | +5.845% |
| 2025-09-16 | 51.00 | 51.40 | 51.00 | 51.40 | +7.083% | 3 | 114 | -3.113% |
| 2025-09-10 | 48.80 | 48.80 | 48.00 | 48.00 | +7.023% | 2 | 116 | +3.750% |
| 2025-09-05 | 43.90 | 44.85 | 43.90 | 44.85 | +8.596% | 15 | 115 | +11.037% |
| 2025-09-04 | 41.30 | 41.30 | 41.30 | 41.30 | -4.619% | 1 | 105 | +20.581% |
| 2025-09-03 | 43.30 | 43.30 | 43.30 | 43.30 | +22.316% | 1 | 105 | +15.012% |
| 2025-08-29 | 35.35 | 35.60 | 35.35 | 35.40 | +4.118% | 23 | 122 | +40.678% |
| 2025-08-28 | 33.70 | 34.00 | 33.70 | 34.00 | +4.423% | 13 | 122 | +46.471% |
| 2025-08-27 | 32.56 | 32.56 | 32.56 | 32.56 | +3.365% | 1 | 131 | +52.948% |
| 2025-08-26 | 31.50 | 31.50 | 31.50 | 31.50 | +8.247% | 1 | 131 | +58.095% |
| 2025-08-18 | 29.10 | 29.10 | 29.10 | 29.10 | -4.590% | 1 | 131 | +71.134% |
| 2025-08-13 | 30.50 | 30.50 | 30.50 | 30.50 | -6.442% | 1 | 130 | +63.279% |
| 2025-08-07 | 33.20 | 33.20 | 32.55 | 32.60 | +2.677% | 4 | 129 | +52.761% |
| 2025-08-06 | 31.80 | 33.20 | 31.75 | 31.75 | -1.703% | 5 | 127 | +56.850% |
| 2025-08-05 | 32.39 | 32.55 | 32.30 | 32.30 | +1.572% | 31 | 123 | +54.180% |
| 2025-08-04 | 32.19 | 32.19 | 31.80 | 31.80 | -3.636% | 4 | 94 | +56.604% |
| 2025-07-24 | 32.48 | 33.25 | 32.48 | 33.00 | -5.714% | 4 | 97 | +50.909% |
| 2025-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | +2.941% | 1 | 94 | +42.286% |
| 2025-07-21 | 33.65 | 34.26 | 33.65 | 34.00 | +11.111% | 5 | 93 | +46.471% |
| 2025-07-17 | 30.60 | 30.60 | 30.60 | 30.60 | -4.375% | 2 | 92 | +62.745% |
| 2025-07-14 | 32.00 | 32.00 | 32.00 | 32.00 | +5.785% | 10 | 90 | +55.625% |
| 2025-07-10 | 30.25 | 30.25 | 30.25 | 30.25 | +2.024% | 2 | 90 | +64.628% |
| 2025-07-09 | 29.10 | 29.65 | 29.10 | 29.65 | +2.241% | 19 | 92 | +67.960% |
| 2025-07-08 | 29.50 | 29.50 | 29.00 | 29.00 | -9.375% | 3 | 75 | +71.724% |
| 2025-07-07 | 32.00 | 32.00 | 32.00 | 32.00 | -6.841% | 2 | 72 | +55.625% |
| 2025-07-02 | 34.35 | 34.35 | 34.35 | 34.35 | +4.853% | 2 | 72 | +44.978% |
| 2025-07-01 | 32.94 | 32.94 | 32.76 | 32.76 | +11.733% | 30 | 70 | +52.015% |
| 2025-06-27 | 29.30 | 29.32 | 29.30 | 29.32 | -6.475% | 5 | 55 | +69.850% |
| 2025-06-26 | 31.41 | 31.41 | 31.35 | 31.35 | -3.805% | 6 | 54 | +58.852% |
| 2025-06-25 | 32.59 | 32.59 | 32.59 | 32.59 | -10.956% | 1 | 51 | +52.808% |
| 2025-06-23 | 36.75 | 36.75 | 36.60 | 36.60 | +1.780% | 12 | 50 | +36.066% |
| 2025-06-20 | 35.75 | 36.38 | 35.75 | 35.96 | -1.263% | 10 | 40 | +38.487% |
| 2025-06-18 | 36.42 | 36.42 | 36.42 | 36.42 | -0.844% | 1 | 38 | +36.738% |
| 2025-06-17 | 36.73 | 36.73 | 36.73 | 36.73 | -0.054% | 1 | 38 | +35.584% |
| 2025-06-04 | 36.00 | 37.50 | 36.00 | 36.75 | +3.288% | 7 | 37 | +35.510% |
| 2025-06-03 | 35.63 | 35.63 | 35.58 | 35.58 | -7.824% | 2 | 36 | +39.966% |
| 2025-06-02 | 36.74 | 38.60 | 36.74 | 38.60 | +12.536% | 5 | 36 | +29.016% |
| 2025-05-27 | 34.30 | 34.30 | 34.30 | 34.30 | +8.544% | 30 | 35 | +45.190% |
| 2025-05-12 | 31.60 | 31.60 | 31.60 | 31.60 | -6.231% | 1 | 5 | +57.595% |
| 2025-04-30 | 34.32 | 34.32 | 33.70 | 33.70 | -4.207% | 2 | 4 | +47.774% |
| 2025-04-24 | 35.18 | 35.18 | 35.18 | 35.18 | -13.136% | 1 | 4 | +41.558% |
| 2025-04-22 | 40.50 | 40.50 | 40.50 | 40.50 | -7.555% | 1 | 3 | +22.963% |
| 2025-04-21 | 43.10 | 43.81 | 43.10 | 43.81 | 0.000% | 2 | 2 | +13.673% |