GLD270115C00318000
GLD Jan 15 2027 318.00 Call
optionOPRA
EODNov 2, 2026
49.65USD-10.974%(-6.12)1Vol103OI
GLD270115C00318000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 49.65 | 49.65 | 49.65 | 49.65 | -10.974% | 1 | 104 | 0.000% |
| 2026-10-29 | 55.72 | 55.77 | 55.72 | 55.77 | -4.372% | 2 | 103 | -10.974% |
| 2026-10-28 | 57.23 | 58.32 | 56.69 | 58.32 | +0.103% | 56 | 105 | -14.866% |
| 2026-10-27 | 58.26 | 58.27 | 58.25 | 58.26 | +7.630% | 10 | 105 | -14.779% |
| 2026-10-26 | 54.04 | 54.13 | 54.04 | 54.13 | -17.182% | 2 | 105 | -8.276% |
| 2026-10-21 | 65.36 | 65.36 | 65.36 | 65.36 | +1.585% | 2 | 105 | -24.036% |
| 2026-10-20 | 66.14 | 66.14 | 64.34 | 64.34 | -3.204% | 64 | 104 | -22.832% |
| 2026-10-19 | 66.57 | 66.57 | 66.34 | 66.47 | +7.679% | 26 | 104 | -25.305% |
| 2026-10-14 | 62.26 | 62.51 | 60.99 | 61.73 | -47.726% | 45 | 105 | -19.569% |
| 2026-04-30 | 118.09 | 118.09 | 118.09 | 118.09 | +6.330% | 1 | 105 | -57.956% |
| 2026-04-29 | 111.06 | 111.06 | 111.06 | 111.06 | -31.508% | 1 | 105 | -55.294% |
| 2026-03-05 | 162.15 | 162.15 | 162.15 | 162.15 | -5.120% | 4 | 104 | -69.380% |
| 2026-02-26 | 170.95 | 170.95 | 170.85 | 170.90 | +6.879% | 42 | 104 | -70.948% |
| 2026-01-26 | 161.88 | 161.88 | 159.90 | 159.90 | +7.243% | 2 | 84 | -68.949% |
| 2026-01-23 | 149.10 | 149.10 | 149.10 | 149.10 | +22.908% | 5 | 86 | -66.700% |
| 2026-01-14 | 121.31 | 121.31 | 121.31 | 121.31 | +9.476% | 1 | 86 | -59.072% |
| 2026-01-09 | 110.81 | 110.81 | 110.81 | 110.81 | +2.745% | 1 | 87 | -55.194% |
| 2026-01-07 | 107.85 | 107.85 | 107.85 | 107.85 | -2.301% | 1 | 86 | -53.964% |
| 2026-01-06 | 110.39 | 110.39 | 110.39 | 110.39 | +4.132% | 1 | 87 | -55.023% |
| 2026-01-05 | 106.01 | 106.01 | 106.01 | 106.01 | +11.355% | 1 | 82 | -53.165% |
| 2025-12-31 | 95.20 | 95.20 | 95.20 | 95.20 | -4.504% | 5 | 82 | -47.847% |
| 2025-12-30 | 99.69 | 99.69 | 99.69 | 99.69 | +3.231% | 1 | 82 | -50.196% |
| 2025-12-29 | 96.90 | 96.90 | 96.25 | 96.57 | -10.872% | 5 | 83 | -48.587% |
| 2025-12-23 | 108.35 | 108.35 | 108.35 | 108.35 | +25.580% | 1 | 85 | -54.176% |
| 2025-12-04 | 86.28 | 86.28 | 86.28 | 86.28 | -1.888% | 1 | 84 | -42.455% |
| 2025-12-01 | 87.94 | 87.94 | 87.94 | 87.94 | +34.260% | 1 | 83 | -43.541% |
| 2025-11-04 | 65.50 | 65.50 | 65.50 | 65.50 | -6.362% | 2 | 82 | -24.198% |
| 2025-10-30 | 69.95 | 69.95 | 69.95 | 69.95 | +8.618% | 1 | 84 | -29.021% |
| 2025-10-28 | 66.40 | 66.40 | 64.40 | 64.40 | -22.874% | 3 | 85 | -22.904% |
| 2025-10-21 | 83.50 | 83.50 | 83.50 | 83.50 | -10.321% | 2 | 84 | -40.539% |
| 2025-10-16 | 93.11 | 93.11 | 93.11 | 93.11 | +28.092% | 2 | 82 | -46.676% |
| 2025-10-08 | 72.69 | 72.69 | 72.69 | 72.69 | +9.259% | 2 | 84 | -31.696% |
| 2025-10-07 | 66.45 | 66.53 | 66.45 | 66.53 | +2.670% | 4 | 82 | -25.372% |
| 2025-10-06 | 64.80 | 64.80 | 64.80 | 64.80 | +7.320% | 2 | 82 | -23.380% |
| 2025-10-02 | 60.38 | 60.38 | 60.38 | 60.38 | +1.564% | 1 | 84 | -17.771% |
| 2025-10-01 | 59.45 | 59.45 | 59.45 | 59.45 | +4.998% | 1 | 85 | -16.484% |
| 2025-09-29 | 56.62 | 56.62 | 56.62 | 56.62 | +9.094% | 1 | 84 | -12.310% |
| 2025-09-26 | 51.90 | 51.90 | 51.90 | 51.90 | +3.800% | 2 | 83 | -4.335% |
| 2025-09-25 | 50.00 | 50.00 | 50.00 | 50.00 | +9.337% | 1 | 84 | -0.700% |
| 2025-09-19 | 45.73 | 45.73 | 45.73 | 45.73 | -3.929% | 1 | 84 | +8.572% |
| 2025-09-17 | 47.60 | 47.60 | 47.60 | 47.60 | +2.564% | 2 | 85 | +4.307% |
| 2025-09-16 | 46.28 | 46.41 | 46.28 | 46.41 | +7.930% | 2 | 83 | +6.981% |
| 2025-09-11 | 43.00 | 43.00 | 43.00 | 43.00 | +0.821% | 2 | 83 | +15.465% |
| 2025-09-08 | 42.65 | 42.65 | 42.65 | 42.65 | +8.029% | 1 | 81 | +16.413% |
| 2025-09-03 | 39.90 | 39.90 | 39.20 | 39.48 | +12.800% | 3 | 80 | +25.760% |
| 2025-09-02 | 35.00 | 35.00 | 35.00 | 35.00 | +9.718% | 3 | 79 | +41.857% |
| 2025-08-29 | 32.15 | 32.26 | 31.90 | 31.90 | +17.799% | 69 | 7 | +55.643% |
| 2025-07-25 | 27.08 | 27.08 | 27.08 | 27.08 | +6.530% | 1 | 7 | +83.346% |
| 2025-07-08 | 25.64 | 25.64 | 25.42 | 25.42 | -1.166% | 2 | 6 | +95.319% |
| 2025-06-27 | 25.72 | 25.72 | 25.72 | 25.72 | -19.373% | 1 | 6 | +93.040% |
| 2025-06-20 | 31.90 | 31.90 | 31.90 | 31.90 | -0.932% | 2 | 6 | +55.643% |
| 2025-06-17 | 32.20 | 32.20 | 32.20 | 32.20 | -2.187% | 1 | 5 | +54.193% |
| 2025-06-04 | 32.92 | 32.92 | 32.92 | 32.92 | +7.758% | 1 | 4 | +50.820% |
| 2025-05-12 | 30.55 | 30.55 | 30.55 | 30.55 | -23.625% | 1 | 3 | +62.520% |
| 2025-04-22 | 40.00 | 40.00 | 40.00 | 40.00 | -0.990% | 3 | 2 | +24.125% |
| 2025-04-21 | 40.40 | 40.40 | 40.40 | 40.40 | +21.687% | 1 | 5 | +22.896% |
| 2025-04-16 | 33.20 | 33.20 | 33.20 | 33.20 | +14.562% | 1 | 5 | +49.548% |
| 2025-04-15 | 28.98 | 28.98 | 28.98 | 28.98 | +0.800% | 3 | 4 | +71.325% |
| 2025-04-14 | 28.75 | 28.75 | 28.75 | 28.75 | 0.000% | 1 | 1 | +72.696% |