GLD270115C00317000
GLD Jan 15 2027 317.00 Call
optionOPRA
EODOct 30, 2026
46.37USD-16.133%(-8.92)1Vol220OI
GLD270115C00317000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 46.37 | 46.37 | 46.37 | 46.37 | -16.133% | 1 | 220 | 0.000% |
| 2026-10-29 | 56.71 | 56.71 | 55.18 | 55.29 | -5.000% | 15 | 223 | -16.133% |
| 2026-10-28 | 58.22 | 58.55 | 57.58 | 58.20 | -1.756% | 62 | 219 | -20.326% |
| 2026-10-27 | 58.75 | 59.40 | 58.75 | 59.24 | +0.629% | 16 | 217 | -21.725% |
| 2026-10-22 | 58.93 | 58.93 | 58.84 | 58.87 | -11.380% | 4 | 218 | -21.233% |
| 2026-10-20 | 67.18 | 67.20 | 66.41 | 66.43 | -1.439% | 12 | 216 | -30.197% |
| 2026-10-19 | 67.33 | 67.40 | 67.33 | 67.40 | +7.702% | 2 | 216 | -31.202% |
| 2026-10-14 | 63.27 | 63.55 | 61.89 | 62.58 | -53.617% | 57 | 215 | -25.903% |
| 2026-04-09 | 134.92 | 134.92 | 134.92 | 134.92 | +27.403% | 1 | 215 | -65.631% |
| 2026-03-23 | 105.90 | 105.90 | 105.90 | 105.90 | -41.861% | 1 | 217 | -56.213% |
| 2026-03-02 | 184.20 | 184.20 | 182.15 | 182.15 | +5.747% | 4 | 217 | -74.543% |
| 2026-02-26 | 171.55 | 172.30 | 171.35 | 172.25 | +21.818% | 26 | 217 | -73.080% |
| 2026-01-21 | 141.30 | 141.40 | 141.30 | 141.40 | +19.668% | 2 | 217 | -67.207% |
| 2026-01-16 | 118.16 | 118.16 | 118.16 | 118.16 | -3.330% | 1 | 218 | -60.757% |
| 2026-01-14 | 122.23 | 122.23 | 122.23 | 122.23 | +12.852% | 1 | 218 | -62.063% |
| 2026-01-08 | 108.31 | 108.31 | 108.31 | 108.31 | +0.083% | 1 | 218 | -57.188% |
| 2026-01-07 | 108.76 | 108.76 | 106.45 | 108.22 | +1.596% | 3 | 218 | -57.152% |
| 2026-01-05 | 106.52 | 106.52 | 106.52 | 106.52 | +11.399% | 1 | 220 | -56.468% |
| 2026-01-02 | 95.62 | 95.62 | 95.62 | 95.62 | -0.809% | 1 | 220 | -51.506% |
| 2025-12-31 | 96.40 | 96.40 | 96.40 | 96.40 | -1.067% | 1 | 220 | -51.898% |
| 2025-12-29 | 97.44 | 97.44 | 97.44 | 97.44 | -0.713% | 1 | 220 | -52.412% |
| 2025-12-19 | 98.14 | 98.14 | 98.14 | 98.14 | +0.296% | 1 | 219 | -52.751% |
| 2025-12-12 | 97.85 | 97.85 | 97.85 | 97.85 | +8.505% | 1 | 218 | -52.611% |
| 2025-12-05 | 90.18 | 90.18 | 90.18 | 90.18 | +15.942% | 1 | 218 | -48.581% |
| 2025-11-17 | 77.78 | 77.78 | 77.78 | 77.78 | -4.635% | 2 | 218 | -40.383% |
| 2025-11-11 | 81.56 | 81.56 | 81.56 | 81.56 | +11.772% | 8 | 216 | -43.146% |
| 2025-10-31 | 72.97 | 72.97 | 72.97 | 72.97 | +2.601% | 1 | 224 | -36.453% |
| 2025-10-22 | 71.69 | 71.69 | 71.12 | 71.12 | -17.942% | 2 | 224 | -34.800% |
| 2025-10-15 | 85.90 | 86.67 | 85.90 | 86.67 | +27.082% | 2 | 224 | -46.498% |
| 2025-10-07 | 67.47 | 68.23 | 66.65 | 68.20 | +31.737% | 219 | 220 | -32.009% |
| 2025-09-24 | 51.77 | 51.77 | 51.77 | 51.77 | +10.102% | 1 | 220 | -10.431% |
| 2025-09-16 | 47.02 | 47.02 | 47.02 | 47.02 | +16.041% | 2 | 219 | -1.382% |
| 2025-09-05 | 40.52 | 40.52 | 40.52 | 40.52 | -4.793% | 1 | 219 | +14.437% |
| 2025-09-03 | 39.97 | 42.56 | 39.67 | 42.56 | +9.974% | 442 | 218 | +8.952% |
| 2025-09-02 | 34.30 | 38.90 | 34.30 | 38.70 | +23.131% | 5 | 109 | +19.819% |
| 2025-08-29 | 31.43 | 31.43 | 31.43 | 31.43 | +19.506% | 1 | 108 | +47.534% |
| 2025-08-22 | 26.30 | 26.30 | 26.30 | 26.30 | -7.752% | 2 | 108 | +76.312% |
| 2025-07-18 | 28.51 | 28.51 | 28.51 | 28.51 | -1.179% | 1 | 108 | +62.645% |
| 2025-07-14 | 28.85 | 28.85 | 28.85 | 28.85 | -0.723% | 3 | 109 | +60.728% |
| 2025-07-11 | 29.06 | 29.06 | 29.06 | 29.06 | +3.601% | 1 | 112 | +59.566% |
| 2025-07-07 | 28.05 | 28.05 | 28.05 | 28.05 | +4.314% | 2 | 111 | +65.312% |
| 2025-06-30 | 26.89 | 26.89 | 26.89 | 26.89 | +0.938% | 1 | 111 | +72.443% |
| 2025-06-27 | 26.64 | 26.64 | 26.64 | 26.64 | -10.303% | 1 | 110 | +74.062% |
| 2025-06-24 | 29.65 | 29.70 | 29.65 | 29.70 | -13.913% | 3 | 110 | +56.128% |
| 2025-06-17 | 33.65 | 34.95 | 33.50 | 34.50 | +1.620% | 123 | 107 | +34.406% |
| 2025-06-16 | 33.95 | 33.95 | 33.95 | 33.95 | +11.421% | 1 | 11 | +36.583% |
| 2025-06-10 | 30.47 | 30.47 | 30.47 | 30.47 | -6.246% | 8 | 11 | +52.182% |
| 2025-05-08 | 32.50 | 32.50 | 32.50 | 32.50 | -15.803% | 1 | 3 | +42.677% |
| 2025-05-06 | 38.60 | 38.60 | 38.60 | 38.60 | +0.260% | 1 | 2 | +20.130% |
| 2025-04-22 | 38.50 | 38.50 | 38.50 | 38.50 | -4.609% | 1 | 2 | +20.442% |
| 2025-04-21 | 40.36 | 40.36 | 40.36 | 40.36 | 0.000% | 1 | 1 | +14.891% |