GLD270115C00313000
GLD Jan 15 2027 313.00 Call
optionOPRA
EODOct 30, 2026
51.40USD-12.985%(-7.67)18Vol33OI
GLD270115C00313000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 51.79 | 52.49 | 51.20 | 51.40 | -12.985% | 18 | 31 | 0.000% |
| 2026-10-29 | 60.03 | 60.06 | 59.03 | 59.07 | -5.594% | 12 | 28 | -12.985% |
| 2026-10-28 | 61.68 | 63.32 | 61.25 | 62.57 | -0.572% | 26 | 28 | -17.852% |
| 2026-10-27 | 62.65 | 63.06 | 62.61 | 62.93 | +6.535% | 12 | 27 | -18.322% |
| 2026-10-26 | 58.35 | 59.08 | 58.06 | 59.07 | +4.641% | 8 | 27 | -12.985% |
| 2026-10-23 | 60.17 | 60.18 | 56.45 | 56.45 | -9.419% | 20 | 29 | -8.946% |
| 2026-10-22 | 62.90 | 62.90 | 62.20 | 62.32 | -10.111% | 30 | 29 | -17.522% |
| 2026-10-20 | 69.37 | 69.38 | 69.33 | 69.33 | +3.400% | 4 | 28 | -25.862% |
| 2026-10-14 | 67.11 | 67.27 | 67.05 | 67.05 | -36.210% | 6 | 27 | -23.341% |
| 2026-08-19 | 105.11 | 105.11 | 105.11 | 105.11 | +56.065% | 1 | 28 | -51.099% |
| 2026-07-20 | 67.35 | 67.35 | 67.35 | 67.35 | -30.135% | 5 | 28 | -23.682% |
| 2026-06-05 | 96.40 | 96.40 | 96.40 | 96.40 | -38.399% | 1 | 29 | -46.680% |
| 2026-03-17 | 156.49 | 156.49 | 156.49 | 156.49 | -4.287% | 1 | 29 | -67.154% |
| 2026-03-13 | 163.50 | 163.50 | 163.50 | 163.50 | -2.446% | 1 | 30 | -68.563% |
| 2026-03-06 | 167.35 | 167.60 | 167.35 | 167.60 | -11.064% | 2 | 29 | -69.332% |
| 2026-03-02 | 188.55 | 188.55 | 188.45 | 188.45 | +7.440% | 2 | 28 | -72.725% |
| 2026-02-26 | 175.00 | 175.45 | 174.95 | 175.40 | +59.382% | 12 | 27 | -70.696% |
| 2026-01-05 | 110.12 | 110.22 | 110.05 | 110.05 | +19.802% | 5 | 29 | -53.294% |
| 2025-10-17 | 91.86 | 91.86 | 91.86 | 91.86 | +20.000% | 1 | 29 | -44.045% |
| 2025-10-08 | 73.30 | 76.55 | 73.30 | 76.55 | +7.908% | 4 | 29 | -32.854% |
| 2025-10-07 | 71.36 | 71.36 | 70.94 | 70.94 | +1.575% | 2 | 29 | -27.544% |
| 2025-10-06 | 69.84 | 69.84 | 69.84 | 69.84 | +16.517% | 15 | 29 | -26.403% |
| 2025-10-02 | 59.94 | 59.94 | 59.94 | 59.94 | -5.681% | 5 | 32 | -14.248% |
| 2025-10-01 | 63.55 | 63.55 | 63.55 | 63.55 | +3.789% | 5 | 32 | -19.119% |
| 2025-09-30 | 61.23 | 61.23 | 61.23 | 61.23 | +7.799% | 6 | 30 | -16.054% |
| 2025-09-26 | 56.72 | 56.80 | 56.72 | 56.80 | +7.170% | 6 | 36 | -9.507% |
| 2025-09-25 | 53.00 | 53.00 | 53.00 | 53.00 | -0.469% | 2 | 32 | -3.019% |
| 2025-09-24 | 53.25 | 53.25 | 53.25 | 53.25 | -1.807% | 1 | 34 | -3.474% |
| 2025-09-22 | 51.97 | 54.23 | 51.97 | 54.23 | +11.355% | 8 | 34 | -5.219% |
| 2025-09-17 | 48.70 | 48.70 | 48.70 | 48.70 | -0.612% | 1 | 28 | +5.544% |
| 2025-09-15 | 48.98 | 49.00 | 48.98 | 49.00 | +13.426% | 2 | 28 | +4.898% |
| 2025-09-05 | 43.20 | 43.20 | 43.20 | 43.20 | +7.919% | 1 | 28 | +18.981% |
| 2025-09-04 | 40.03 | 40.03 | 40.03 | 40.03 | -5.590% | 1 | 28 | +28.404% |
| 2025-09-03 | 42.37 | 42.40 | 42.37 | 42.40 | +23.435% | 2 | 28 | +21.226% |
| 2025-08-29 | 34.35 | 34.35 | 34.35 | 34.35 | +13.930% | 1 | 27 | +49.636% |
| 2025-08-22 | 30.10 | 30.15 | 30.10 | 30.15 | +3.253% | 4 | 27 | +70.481% |
| 2025-08-11 | 29.20 | 29.20 | 29.20 | 29.20 | -2.667% | 1 | 27 | +76.027% |
| 2025-08-06 | 30.00 | 30.00 | 30.00 | 30.00 | +16.641% | 1 | 26 | +71.333% |
| 2025-07-30 | 25.72 | 25.72 | 25.72 | 25.72 | -9.117% | 10 | 26 | +99.844% |
| 2025-07-28 | 28.30 | 28.30 | 28.30 | 28.30 | -14.887% | 1 | 26 | +81.625% |
| 2025-07-23 | 33.25 | 33.25 | 33.25 | 33.25 | -6.338% | 1 | 25 | +54.586% |
| 2025-07-22 | 35.10 | 35.50 | 35.10 | 35.50 | +5.844% | 9 | 24 | +44.789% |
| 2025-07-21 | 33.54 | 33.54 | 33.54 | 33.54 | +17.891% | 10 | 31 | +53.250% |
| 2025-07-17 | 28.45 | 28.45 | 28.45 | 28.45 | -0.175% | 1 | 25 | +80.668% |
| 2025-07-16 | 28.50 | 28.50 | 28.50 | 28.50 | -4.841% | 1 | 24 | +80.351% |
| 2025-07-14 | 31.52 | 31.52 | 29.95 | 29.95 | +6.964% | 4 | 23 | +71.619% |
| 2025-07-08 | 27.50 | 28.00 | 27.50 | 28.00 | +1.818% | 3 | 23 | +83.571% |
| 2025-06-27 | 28.00 | 28.67 | 27.50 | 27.50 | -12.615% | 3 | 22 | +86.909% |
| 2025-06-25 | 31.15 | 31.47 | 31.15 | 31.47 | +3.690% | 2 | 19 | +63.330% |
| 2025-06-24 | 30.35 | 30.35 | 30.35 | 30.35 | -11.619% | 1 | 17 | +69.357% |
| 2025-06-20 | 34.77 | 34.77 | 34.34 | 34.34 | -3.131% | 4 | 18 | +49.680% |
| 2025-06-17 | 35.45 | 35.45 | 35.45 | 35.45 | -0.922% | 1 | 16 | +44.993% |
| 2025-06-16 | 36.00 | 37.01 | 35.78 | 35.78 | +0.988% | 11 | 15 | +43.656% |
| 2025-06-12 | 36.30 | 36.30 | 35.43 | 35.43 | +2.251% | 6 | 8 | +45.075% |
| 2025-06-03 | 34.26 | 34.65 | 34.26 | 34.65 | -12.720% | 3 | 4 | +48.341% |
| 2025-05-06 | 40.58 | 40.58 | 39.70 | 39.70 | 0.000% | 2 | 2 | +29.471% |