GLD270115C00322000
GLD Jan 15 2027 322.00 Call
optionOPRA
EODNov 2, 2026
45.90USD-9.306%(-4.71)2Vol97OI
GLD270115C00322000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 45.93 | 45.93 | 45.90 | 45.90 | -9.306% | 2 | 98 | 0.000% |
| 2026-10-29 | 52.12 | 52.12 | 50.52 | 50.61 | -5.614% | 19 | 93 | -9.306% |
| 2026-10-28 | 53.61 | 53.62 | 53.61 | 53.62 | -2.153% | 2 | 93 | -14.398% |
| 2026-10-27 | 54.62 | 54.85 | 54.60 | 54.80 | +0.680% | 20 | 96 | -16.241% |
| 2026-10-22 | 54.43 | 54.43 | 54.43 | 54.43 | -11.178% | 1 | 96 | -15.672% |
| 2026-10-21 | 61.71 | 61.72 | 60.94 | 61.28 | +0.789% | 30 | 97 | -25.098% |
| 2026-10-20 | 62.44 | 62.47 | 60.80 | 60.80 | -2.673% | 39 | 88 | -24.507% |
| 2026-10-19 | 63.20 | 63.22 | 62.20 | 62.47 | -5.320% | 18 | 86 | -26.525% |
| 2026-10-16 | 65.38 | 66.01 | 65.36 | 65.98 | +3.922% | 7 | 87 | -30.433% |
| 2026-10-15 | 63.77 | 63.82 | 63.23 | 63.49 | -22.949% | 23 | 88 | -27.705% |
| 2026-09-10 | 82.40 | 82.40 | 82.40 | 82.40 | -7.520% | 1 | 87 | -44.296% |
| 2026-08-10 | 89.00 | 89.55 | 89.00 | 89.10 | +18.264% | 32 | 88 | -48.485% |
| 2026-06-22 | 75.30 | 75.34 | 75.30 | 75.34 | -39.968% | 2 | 89 | -39.076% |
| 2026-04-06 | 125.50 | 125.50 | 125.50 | 125.50 | +1.892% | 1 | 89 | -63.426% |
| 2026-04-02 | 123.17 | 123.17 | 123.17 | 123.17 | -7.952% | 1 | 91 | -62.734% |
| 2026-04-01 | 133.81 | 133.81 | 133.81 | 133.81 | +18.626% | 1 | 91 | -65.698% |
| 2026-03-25 | 112.80 | 112.80 | 112.80 | 112.80 | -37.800% | 1 | 90 | -59.309% |
| 2026-03-02 | 181.40 | 181.40 | 181.35 | 181.35 | +5.252% | 2 | 90 | -74.690% |
| 2026-02-27 | 172.40 | 172.40 | 172.30 | 172.30 | +3.421% | 2 | 89 | -73.360% |
| 2026-02-26 | 167.10 | 167.10 | 166.58 | 166.60 | +22.141% | 78 | 88 | -72.449% |
| 2026-01-21 | 136.11 | 136.40 | 136.11 | 136.40 | +27.168% | 20 | 35 | -66.349% |
| 2026-01-09 | 107.26 | 107.26 | 107.26 | 107.26 | +40.761% | 7 | 25 | -57.207% |
| 2025-10-24 | 76.20 | 76.20 | 76.20 | 76.20 | +62.473% | 1 | 25 | -39.764% |
| 2025-09-24 | 46.90 | 46.90 | 46.90 | 46.90 | +18.885% | 5 | 25 | -2.132% |
| 2025-09-18 | 39.45 | 39.45 | 39.45 | 39.45 | -3.285% | 1 | 24 | +16.350% |
| 2025-09-10 | 40.79 | 40.79 | 40.79 | 40.79 | +1.975% | 1 | 24 | +12.528% |
| 2025-09-08 | 40.00 | 40.00 | 40.00 | 40.00 | +9.141% | 2 | 24 | +14.750% |
| 2025-09-03 | 36.91 | 37.13 | 36.65 | 36.65 | +4.714% | 8 | 24 | +25.239% |
| 2025-09-02 | 35.00 | 35.00 | 35.00 | 35.00 | +31.827% | 1 | 24 | +31.143% |
| 2025-07-18 | 26.55 | 26.55 | 26.55 | 26.55 | +7.056% | 1 | 23 | +72.881% |
| 2025-07-17 | 24.94 | 24.94 | 24.80 | 24.80 | +4.641% | 2 | 23 | +85.081% |
| 2025-07-08 | 23.65 | 24.60 | 23.65 | 23.70 | -7.494% | 52 | 23 | +93.671% |
| 2025-07-07 | 25.67 | 25.72 | 25.35 | 25.62 | -1.462% | 6 | 16 | +79.157% |
| 2025-07-03 | 26.00 | 26.00 | 26.00 | 26.00 | +4.000% | 1 | 15 | +76.538% |
| 2025-06-27 | 25.00 | 25.00 | 25.00 | 25.00 | -14.237% | 1 | 15 | +83.600% |
| 2025-06-20 | 30.50 | 30.50 | 29.15 | 29.15 | -8.906% | 16 | 14 | +57.461% |
| 2025-06-05 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1 | 7 | +43.437% |
| 2025-05-21 | 32.00 | 32.00 | 32.00 | 32.00 | +72.973% | 1 | 6 | +43.437% |
| 2025-05-14 | 18.50 | 18.50 | 18.50 | 18.50 | -43.939% | 2 | 6 | +148.108% |
| 2025-05-09 | 33.00 | 33.00 | 33.00 | 33.00 | -8.333% | 2 | 6 | +39.091% |
| 2025-05-07 | 36.00 | 36.00 | 36.00 | 36.00 | +12.500% | 1 | 5 | +27.500% |
| 2025-05-05 | 32.00 | 32.00 | 32.00 | 32.00 | -2.141% | 1 | 5 | +43.437% |
| 2025-04-24 | 31.15 | 33.85 | 31.15 | 32.70 | +3.645% | 4 | 4 | +40.367% |
| 2025-04-23 | 30.00 | 31.55 | 29.00 | 31.55 | -20.429% | 4 | 3 | +45.483% |
| 2025-04-22 | 39.65 | 39.65 | 39.65 | 39.65 | 0.000% | 2 | 2 | +15.763% |