GLD270115C00327000
GLD Jan 15 2027 327.00 Call
optionOPRA
EODOct 29, 2026
46.13USD-2.163%(-1.02)2Vol152OI
GLD270115C00327000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 46.12 | 46.13 | 46.12 | 46.13 | -2.163% | 2 | 152 | 0.000% |
| 2026-10-26 | 45.50 | 47.15 | 45.50 | 47.15 | -17.800% | 10 | 145 | -2.163% |
| 2026-10-20 | 57.31 | 57.36 | 57.31 | 57.36 | -7.034% | 2 | 145 | -19.578% |
| 2026-10-16 | 61.66 | 61.76 | 61.66 | 61.70 | +4.754% | 4 | 146 | -25.235% |
| 2026-10-15 | 59.03 | 59.09 | 58.90 | 58.90 | -20.244% | 6 | 146 | -21.681% |
| 2026-09-14 | 73.85 | 73.85 | 73.85 | 73.85 | -20.753% | 1 | 146 | -37.536% |
| 2026-08-20 | 93.19 | 93.19 | 93.19 | 93.19 | +11.458% | 1 | 146 | -50.499% |
| 2026-08-10 | 83.55 | 83.61 | 83.55 | 83.61 | +13.601% | 4 | 147 | -44.827% |
| 2026-08-06 | 73.60 | 73.60 | 73.60 | 73.60 | +26.027% | 1 | 147 | -37.323% |
| 2026-07-08 | 58.31 | 58.40 | 58.31 | 58.40 | -21.768% | 2 | 148 | -21.010% |
| 2026-06-12 | 73.90 | 74.95 | 73.90 | 74.65 | +9.779% | 21 | 128 | -38.205% |
| 2026-06-11 | 68.00 | 68.00 | 68.00 | 68.00 | -13.530% | 1 | 128 | -32.162% |
| 2026-06-09 | 78.64 | 78.64 | 78.64 | 78.64 | -29.160% | 2 | 130 | -41.340% |
| 2026-05-01 | 111.01 | 111.01 | 111.01 | 111.01 | +7.153% | 1 | 131 | -58.445% |
| 2026-04-29 | 103.75 | 103.75 | 103.60 | 103.60 | -36.246% | 2 | 131 | -55.473% |
| 2026-02-26 | 162.05 | 162.50 | 162.00 | 162.50 | +38.593% | 22 | 131 | -71.612% |
| 2026-02-02 | 119.11 | 119.11 | 117.25 | 117.25 | -20.020% | 10 | 120 | -60.657% |
| 2026-01-30 | 123.35 | 146.60 | 123.35 | 146.60 | -17.710% | 40 | 126 | -68.533% |
| 2026-01-29 | 178.15 | 178.15 | 178.15 | 178.15 | +2.751% | 1 | 127 | -74.106% |
| 2026-01-28 | 173.38 | 173.38 | 173.38 | 173.38 | +29.128% | 3 | 131 | -73.394% |
| 2026-01-21 | 134.27 | 134.27 | 134.27 | 134.27 | +33.456% | 1 | 131 | -65.644% |
| 2025-12-23 | 100.61 | 100.61 | 100.61 | 100.61 | +19.845% | 1 | 131 | -54.150% |
| 2025-12-12 | 83.95 | 83.95 | 83.95 | 83.95 | +19.078% | 4 | 131 | -45.051% |
| 2025-11-24 | 70.50 | 70.50 | 70.50 | 70.50 | -10.362% | 1 | 127 | -34.567% |
| 2025-11-12 | 74.00 | 78.65 | 74.00 | 78.65 | +10.479% | 5 | 126 | -41.348% |
| 2025-11-10 | 71.19 | 71.19 | 71.19 | 71.19 | +20.051% | 34 | 129 | -35.202% |
| 2025-11-04 | 62.10 | 62.10 | 59.30 | 59.30 | -7.632% | 4 | 129 | -22.209% |
| 2025-11-03 | 64.20 | 64.20 | 64.20 | 64.20 | +2.638% | 1 | 128 | -28.146% |
| 2025-10-27 | 61.00 | 62.55 | 61.00 | 62.55 | -14.256% | 53 | 111 | -26.251% |
| 2025-10-24 | 72.95 | 72.95 | 72.95 | 72.95 | +19.688% | 1 | 111 | -36.765% |
| 2025-10-09 | 60.95 | 60.95 | 60.95 | 60.95 | -9.704% | 1 | 112 | -24.315% |
| 2025-10-08 | 67.50 | 67.50 | 67.50 | 67.50 | +13.255% | 1 | 111 | -31.659% |
| 2025-10-07 | 59.48 | 59.60 | 59.16 | 59.60 | +21.633% | 173 | 86 | -22.601% |
| 2025-09-30 | 49.00 | 49.00 | 49.00 | 49.00 | -2.778% | 3 | 86 | -5.857% |
| 2025-09-29 | 51.10 | 51.10 | 50.40 | 50.40 | +16.748% | 46 | 86 | -8.472% |
| 2025-09-25 | 43.17 | 43.17 | 43.17 | 43.17 | -0.644% | 2 | 67 | +6.857% |
| 2025-09-24 | 45.11 | 45.11 | 43.45 | 43.45 | -5.932% | 2 | 69 | +6.168% |
| 2025-09-23 | 46.19 | 46.19 | 46.19 | 46.19 | +14.701% | 1 | 69 | -0.130% |
| 2025-09-19 | 38.32 | 40.27 | 38.12 | 40.27 | +7.473% | 10 | 69 | +14.552% |
| 2025-09-18 | 37.47 | 37.47 | 37.47 | 37.47 | -7.891% | 4 | 64 | +23.112% |
| 2025-09-16 | 40.68 | 40.68 | 40.68 | 40.68 | +7.847% | 2 | 66 | +13.397% |
| 2025-09-10 | 37.72 | 37.72 | 37.72 | 37.72 | +0.373% | 1 | 68 | +22.296% |
| 2025-09-09 | 37.58 | 37.58 | 37.58 | 37.58 | +15.100% | 1 | 67 | +22.751% |
| 2025-09-04 | 33.57 | 33.57 | 32.65 | 32.65 | -4.252% | 5 | 67 | +41.286% |
| 2025-09-03 | 34.13 | 34.13 | 34.10 | 34.10 | +36.400% | 4 | 68 | +35.279% |
| 2025-08-26 | 25.00 | 25.00 | 25.00 | 25.00 | +11.111% | 1 | 64 | +84.520% |
| 2025-07-10 | 22.37 | 22.55 | 22.37 | 22.50 | -24.268% | 112 | 63 | +105.022% |
| 2025-06-18 | 29.53 | 29.71 | 29.53 | 29.71 | -18.154% | 2 | 6 | +55.268% |
| 2025-04-21 | 35.60 | 36.30 | 35.10 | 36.30 | +21.242% | 5 | 6 | +27.080% |
| 2025-04-16 | 29.94 | 29.94 | 29.94 | 29.94 | 0.000% | 2 | 2 | +54.075% |