GLD270115C00312000
GLD Jan 15 2027 312.00 Call
optionOPRA
EODOct 30, 2026
48.92USD-18.153%(-10.85)4Vol97OI
GLD270115C00312000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 52.78 | 53.12 | 48.68 | 48.92 | -18.153% | 4 | 96 | 0.000% |
| 2026-10-29 | 61.10 | 61.13 | 59.77 | 59.77 | -5.874% | 42 | 95 | -18.153% |
| 2026-10-28 | 62.67 | 64.25 | 62.24 | 63.50 | -0.564% | 26 | 95 | -22.961% |
| 2026-10-27 | 63.85 | 63.86 | 63.85 | 63.86 | +6.433% | 4 | 95 | -23.395% |
| 2026-10-26 | 59.34 | 60.07 | 59.29 | 60.00 | +4.566% | 6 | 96 | -18.467% |
| 2026-10-23 | 61.16 | 61.17 | 57.38 | 57.38 | -9.309% | 20 | 94 | -14.744% |
| 2026-10-22 | 63.89 | 63.89 | 63.15 | 63.27 | -24.616% | 30 | 97 | -22.681% |
| 2026-06-22 | 83.79 | 83.93 | 83.79 | 83.93 | -16.070% | 2 | 96 | -41.713% |
| 2026-06-17 | 100.00 | 100.00 | 100.00 | 100.00 | -38.046% | 1 | 97 | -51.080% |
| 2026-03-13 | 161.41 | 161.41 | 161.41 | 161.41 | -5.751% | 1 | 97 | -69.692% |
| 2026-03-06 | 171.26 | 171.26 | 171.26 | 171.26 | -8.539% | 1 | 97 | -71.435% |
| 2026-03-02 | 187.25 | 187.25 | 187.25 | 187.25 | +5.851% | 2 | 97 | -73.874% |
| 2026-02-26 | 176.20 | 176.90 | 176.10 | 176.90 | +14.647% | 46 | 96 | -72.346% |
| 2026-02-03 | 154.30 | 154.30 | 154.30 | 154.30 | -11.829% | 1 | 73 | -68.296% |
| 2026-01-27 | 175.00 | 175.00 | 175.00 | 175.00 | +15.026% | 6 | 74 | -72.046% |
| 2026-01-22 | 152.12 | 152.14 | 152.12 | 152.14 | +36.964% | 7 | 80 | -67.845% |
| 2026-01-05 | 111.00 | 111.10 | 110.97 | 111.08 | +10.144% | 6 | 76 | -55.960% |
| 2025-12-15 | 100.85 | 100.85 | 100.85 | 100.85 | +2.751% | 1 | 76 | -51.492% |
| 2025-12-12 | 98.15 | 98.15 | 98.15 | 98.15 | +4.282% | 1 | 76 | -50.158% |
| 2025-12-01 | 94.12 | 94.12 | 94.12 | 94.12 | +14.711% | 1 | 77 | -48.024% |
| 2025-11-21 | 82.05 | 82.05 | 82.05 | 82.05 | +3.598% | 1 | 76 | -40.378% |
| 2025-11-20 | 79.20 | 79.20 | 79.20 | 79.20 | -7.075% | 1 | 77 | -38.232% |
| 2025-11-11 | 85.23 | 85.23 | 85.23 | 85.23 | +17.965% | 10 | 78 | -42.602% |
| 2025-10-27 | 74.27 | 74.27 | 72.25 | 72.25 | -12.794% | 2 | 78 | -32.291% |
| 2025-10-21 | 81.10 | 82.85 | 81.10 | 82.85 | -19.563% | 11 | 78 | -40.954% |
| 2025-10-20 | 103.00 | 103.00 | 103.00 | 103.00 | +5.641% | 1 | 78 | -52.505% |
| 2025-10-16 | 97.60 | 97.60 | 97.50 | 97.50 | +40.086% | 30 | 79 | -49.826% |
| 2025-10-09 | 69.60 | 69.60 | 69.60 | 69.60 | -11.281% | 1 | 99 | -29.713% |
| 2025-10-08 | 76.00 | 78.45 | 76.00 | 78.45 | +8.626% | 3 | 101 | -37.642% |
| 2025-10-07 | 71.11 | 72.22 | 71.00 | 72.22 | +4.910% | 103 | 56 | -32.263% |
| 2025-10-06 | 68.95 | 68.95 | 68.84 | 68.84 | +14.257% | 112 | 56 | -28.937% |
| 2025-10-02 | 60.25 | 60.25 | 60.25 | 60.25 | -4.562% | 1 | 163 | -18.805% |
| 2025-10-01 | 63.13 | 63.13 | 63.13 | 63.13 | +13.156% | 1 | 164 | -22.509% |
| 2025-09-23 | 55.79 | 55.79 | 55.79 | 55.79 | +3.010% | 1 | 164 | -12.314% |
| 2025-09-22 | 54.16 | 54.16 | 54.16 | 54.16 | +16.473% | 3 | 163 | -9.675% |
| 2025-09-18 | 46.50 | 46.50 | 46.50 | 46.50 | -2.105% | 1 | 163 | +5.204% |
| 2025-09-17 | 47.50 | 47.50 | 47.50 | 47.50 | -6.034% | 2 | 163 | +2.989% |
| 2025-09-16 | 50.55 | 50.55 | 50.55 | 50.55 | +3.863% | 1 | 164 | -3.225% |
| 2025-09-15 | 48.67 | 48.67 | 48.67 | 48.67 | +3.774% | 3 | 165 | +0.514% |
| 2025-09-12 | 46.90 | 46.90 | 46.90 | 46.90 | -5.253% | 1 | 166 | +4.307% |
| 2025-09-09 | 49.50 | 49.50 | 49.50 | 49.50 | +5.928% | 2 | 168 | -1.172% |
| 2025-09-08 | 47.20 | 47.20 | 46.00 | 46.73 | +7.425% | 4 | 169 | +4.686% |
| 2025-09-05 | 43.50 | 43.50 | 43.50 | 43.50 | +6.098% | 6 | 169 | +12.460% |
| 2025-09-04 | 40.45 | 41.00 | 40.45 | 41.00 | +2.295% | 3 | 175 | +19.317% |
| 2025-09-02 | 36.90 | 40.08 | 36.90 | 40.08 | +13.864% | 4 | 178 | +22.056% |
| 2025-08-29 | 35.20 | 35.20 | 35.20 | 35.20 | +8.408% | 1 | 181 | +38.977% |
| 2025-08-28 | 32.47 | 32.47 | 32.47 | 32.47 | -1.755% | 1 | 181 | +50.662% |
| 2025-08-27 | 31.30 | 33.05 | 31.30 | 33.05 | +3.281% | 3 | 182 | +48.018% |
| 2025-08-26 | 32.00 | 32.00 | 32.00 | 32.00 | +11.498% | 1 | 179 | +52.875% |
| 2025-08-11 | 30.00 | 30.00 | 28.70 | 28.70 | -11.882% | 3 | 180 | +70.453% |
| 2025-08-08 | 32.57 | 32.57 | 32.57 | 32.57 | -0.428% | 1 | 180 | +50.200% |
| 2025-08-07 | 32.94 | 32.94 | 32.71 | 32.71 | +5.245% | 4 | 179 | +49.557% |
| 2025-08-06 | 30.75 | 31.08 | 30.75 | 31.08 | +2.914% | 2 | 181 | +57.400% |
| 2025-08-01 | 30.00 | 30.20 | 30.00 | 30.20 | +13.962% | 4 | 181 | +61.987% |
| 2025-07-30 | 27.90 | 27.90 | 26.50 | 26.50 | +0.189% | 2 | 183 | +84.604% |
| 2025-07-28 | 26.45 | 26.45 | 26.45 | 26.45 | -11.833% | 2 | 181 | +84.953% |
| 2025-07-25 | 30.00 | 30.00 | 30.00 | 30.00 | -4.123% | 2 | 181 | +63.067% |
| 2025-07-16 | 30.74 | 31.29 | 30.74 | 31.29 | -0.160% | 2 | 181 | +56.344% |
| 2025-07-11 | 30.91 | 31.34 | 30.91 | 31.34 | -2.428% | 3 | 180 | +56.094% |
| 2025-07-01 | 32.12 | 32.12 | 32.12 | 32.12 | +10.797% | 12 | 180 | +52.304% |
| 2025-06-27 | 28.99 | 28.99 | 28.99 | 28.99 | -9.969% | 1 | 168 | +68.748% |
| 2025-06-25 | 32.88 | 32.88 | 32.20 | 32.20 | -10.056% | 2 | 168 | +51.925% |
| 2025-06-23 | 37.60 | 37.60 | 35.50 | 35.80 | +1.907% | 115 | 168 | +36.648% |
| 2025-06-20 | 35.48 | 35.48 | 35.13 | 35.13 | -4.408% | 4 | 56 | +39.254% |
| 2025-06-18 | 36.75 | 36.95 | 35.82 | 36.75 | -0.271% | 35 | 21 | +33.116% |
| 2025-06-17 | 36.10 | 38.01 | 36.10 | 36.85 | -2.513% | 4 | 21 | +32.754% |
| 2025-06-16 | 36.95 | 37.80 | 35.25 | 37.80 | -5.382% | 8 | 19 | +29.418% |
| 2025-06-13 | 39.95 | 39.95 | 39.95 | 39.95 | +8.383% | 2 | 14 | +22.453% |
| 2025-06-12 | 36.64 | 36.86 | 36.64 | 36.86 | +0.436% | 2 | 14 | +32.718% |
| 2025-06-04 | 36.70 | 36.70 | 36.70 | 36.70 | -0.811% | 1 | 11 | +33.297% |
| 2025-06-02 | 37.20 | 37.20 | 37.00 | 37.00 | -1.333% | 2 | 11 | +32.216% |
| 2025-05-08 | 37.50 | 37.50 | 37.50 | 37.50 | -1.961% | 1 | 9 | +30.453% |
| 2025-05-07 | 41.00 | 41.00 | 38.25 | 38.25 | +19.457% | 7 | 9 | +27.895% |
| 2025-04-23 | 31.47 | 32.02 | 31.47 | 32.02 | -24.033% | 3 | 9 | +52.780% |
| 2025-04-22 | 39.00 | 42.15 | 39.00 | 42.15 | -2.588% | 4 | 6 | +16.062% |
| 2025-04-21 | 43.27 | 43.27 | 43.27 | 43.27 | +18.548% | 1 | 5 | +13.058% |
| 2025-04-17 | 36.50 | 36.50 | 36.50 | 36.50 | +17.175% | 3 | 1 | +34.027% |
| 2025-04-14 | 31.15 | 31.15 | 31.15 | 31.15 | 0.000% | 1 | 1 | +57.047% |