GLD270115C00316000
GLD Jan 15 2027 316.00 Call
optionOPRA
EODOct 30, 2026
47.25USD-15.835%(-8.89)3Vol116OI
GLD270115C00316000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 49.16 | 49.16 | 47.25 | 47.25 | -15.835% | 3 | 117 | 0.000% |
| 2026-10-29 | 57.25 | 57.69 | 56.09 | 56.14 | -6.042% | 92 | 114 | -15.835% |
| 2026-10-28 | 58.59 | 59.80 | 58.21 | 59.75 | -0.731% | 39 | 114 | -20.921% |
| 2026-10-27 | 59.03 | 60.31 | 59.00 | 60.19 | +5.227% | 52 | 114 | -21.499% |
| 2026-10-23 | 57.47 | 57.47 | 57.20 | 57.20 | -4.348% | 2 | 113 | -17.395% |
| 2026-10-22 | 60.14 | 60.20 | 59.69 | 59.80 | -10.640% | 24 | 116 | -20.987% |
| 2026-10-21 | 66.82 | 66.92 | 66.82 | 66.92 | +0.707% | 11 | 116 | -29.393% |
| 2026-10-20 | 68.17 | 68.19 | 66.45 | 66.45 | +3.424% | 43 | 115 | -28.894% |
| 2026-10-14 | 64.70 | 64.70 | 64.13 | 64.25 | -37.658% | 17 | 116 | -26.459% |
| 2026-08-19 | 103.06 | 103.06 | 103.06 | 103.06 | +33.411% | 3 | 116 | -54.153% |
| 2026-08-05 | 77.25 | 77.25 | 77.25 | 77.25 | +14.360% | 15 | 116 | -38.835% |
| 2026-08-04 | 67.55 | 67.55 | 67.55 | 67.55 | +4.324% | 5 | 116 | -30.052% |
| 2026-07-17 | 64.75 | 64.75 | 64.75 | 64.75 | -43.027% | 125 | 199 | -27.027% |
| 2026-04-29 | 113.40 | 113.65 | 113.35 | 113.65 | -34.039% | 22 | 199 | -58.425% |
| 2026-02-26 | 171.95 | 172.30 | 171.95 | 172.30 | +20.490% | 2 | 209 | -72.577% |
| 2026-02-17 | 143.00 | 143.00 | 143.00 | 143.00 | -2.820% | 20 | 210 | -66.958% |
| 2026-01-30 | 159.80 | 159.80 | 134.34 | 147.15 | -10.000% | 7 | 210 | -67.890% |
| 2026-01-27 | 163.50 | 163.50 | 163.50 | 163.50 | +1.641% | 130 | 214 | -71.101% |
| 2026-01-26 | 160.86 | 160.86 | 160.86 | 160.86 | +15.544% | 1 | 319 | -70.627% |
| 2026-01-21 | 140.80 | 141.20 | 139.22 | 139.22 | +25.311% | 3 | 319 | -66.061% |
| 2026-01-06 | 111.10 | 111.10 | 111.10 | 111.10 | +3.052% | 1 | 320 | -57.471% |
| 2026-01-05 | 107.71 | 107.81 | 107.71 | 107.81 | -1.794% | 2 | 323 | -56.173% |
| 2025-12-23 | 109.78 | 109.78 | 109.78 | 109.78 | +2.752% | 1 | 323 | -56.959% |
| 2025-12-22 | 106.84 | 106.84 | 106.84 | 106.84 | +10.144% | 1 | 324 | -55.775% |
| 2025-12-16 | 97.00 | 97.00 | 97.00 | 97.00 | +6.769% | 1 | 323 | -51.289% |
| 2025-12-01 | 90.92 | 90.92 | 90.85 | 90.85 | +10.483% | 10 | 322 | -47.991% |
| 2025-11-24 | 82.23 | 82.23 | 82.23 | 82.23 | +11.498% | 1 | 328 | -42.539% |
| 2025-11-17 | 77.47 | 77.47 | 73.75 | 73.75 | -6.063% | 5 | 327 | -35.932% |
| 2025-11-14 | 78.51 | 78.51 | 78.51 | 78.51 | -12.181% | 1 | 332 | -39.817% |
| 2025-11-13 | 88.30 | 89.40 | 88.30 | 89.40 | +10.017% | 4 | 333 | -47.148% |
| 2025-11-10 | 81.50 | 81.50 | 81.26 | 81.26 | +13.730% | 3 | 333 | -41.853% |
| 2025-11-07 | 71.45 | 71.45 | 71.45 | 71.45 | -0.432% | 1 | 330 | -33.870% |
| 2025-10-27 | 71.76 | 71.76 | 71.76 | 71.76 | -0.678% | 1 | 330 | -34.156% |
| 2025-10-22 | 73.10 | 73.27 | 72.25 | 72.25 | -25.897% | 7 | 330 | -34.602% |
| 2025-10-20 | 97.50 | 97.50 | 97.50 | 97.50 | +11.314% | 1 | 337 | -51.538% |
| 2025-10-15 | 87.59 | 87.59 | 87.59 | 87.59 | +10.944% | 1 | 337 | -46.055% |
| 2025-10-13 | 78.95 | 78.95 | 78.95 | 78.95 | +14.520% | 1 | 338 | -40.152% |
| 2025-10-09 | 68.94 | 68.94 | 68.94 | 68.94 | -0.087% | 3 | 337 | -31.462% |
| 2025-10-07 | 68.18 | 69.00 | 68.12 | 69.00 | +15.966% | 21 | 331 | -31.522% |
| 2025-09-30 | 59.50 | 59.50 | 59.50 | 59.50 | +28.067% | 1 | 331 | -20.588% |
| 2025-09-15 | 46.46 | 46.46 | 46.46 | 46.46 | +3.244% | 6 | 330 | +1.700% |
| 2025-09-10 | 45.00 | 45.00 | 45.00 | 45.00 | +0.446% | 9 | 330 | +5.000% |
| 2025-09-08 | 44.80 | 44.80 | 44.80 | 44.80 | +7.952% | 25 | 339 | +5.469% |
| 2025-09-05 | 41.60 | 41.60 | 41.50 | 41.50 | +13.699% | 230 | 315 | +13.855% |
| 2025-09-02 | 36.50 | 36.50 | 36.50 | 36.50 | +14.063% | 15 | 87 | +29.452% |
| 2025-08-29 | 32.00 | 32.00 | 32.00 | 32.00 | +19.492% | 1 | 86 | +47.656% |
| 2025-08-21 | 26.78 | 26.78 | 26.78 | 26.78 | +1.057% | 5 | 86 | +76.438% |
| 2025-07-28 | 26.50 | 26.50 | 26.50 | 26.50 | -7.343% | 1 | 81 | +78.302% |
| 2025-07-25 | 27.45 | 28.60 | 27.45 | 28.60 | -15.882% | 2 | 80 | +65.210% |
| 2025-07-22 | 33.90 | 34.00 | 33.90 | 34.00 | +15.254% | 2 | 80 | +38.971% |
| 2025-07-11 | 29.50 | 29.50 | 29.50 | 29.50 | +2.716% | 2 | 79 | +60.169% |
| 2025-07-07 | 28.72 | 28.72 | 28.72 | 28.72 | +8.377% | 10 | 81 | +64.519% |
| 2025-06-27 | 27.03 | 27.03 | 26.50 | 26.50 | -9.556% | 8 | 91 | +78.302% |
| 2025-06-24 | 29.70 | 29.70 | 29.30 | 29.30 | -20.510% | 13 | 85 | +61.263% |
| 2025-06-13 | 37.81 | 37.81 | 36.50 | 36.86 | +17.389% | 48 | 72 | +28.188% |
| 2025-05-27 | 31.40 | 31.40 | 31.40 | 31.40 | -11.299% | 2 | 50 | +50.478% |
| 2025-05-23 | 35.49 | 35.49 | 35.40 | 35.40 | +25.088% | 14 | 41 | +33.475% |
| 2025-05-19 | 28.30 | 28.30 | 28.30 | 28.30 | -28.354% | 10 | 41 | +66.961% |
| 2025-05-06 | 39.50 | 39.50 | 39.50 | 39.50 | +19.335% | 1 | 37 | +19.620% |
| 2025-04-23 | 33.10 | 33.10 | 33.10 | 33.10 | -18.773% | 2 | 36 | +42.749% |
| 2025-04-22 | 41.16 | 42.80 | 40.75 | 40.75 | -1.332% | 5 | 34 | +15.951% |
| 2025-04-21 | 42.60 | 42.60 | 40.70 | 41.30 | +21.114% | 32 | 33 | +14.407% |
| 2025-04-17 | 34.10 | 34.10 | 34.10 | 34.10 | +18.198% | 2 | 2 | +38.563% |
| 2025-04-15 | 28.85 | 28.85 | 28.85 | 28.85 | 0.000% | 2 | 2 | +63.778% |