GLD270115C00328000
GLD Jan 15 2027 328.00 Call
optionOPRA
EODOct 26, 2026
46.25USD-23.893%(-14.52)10Vol71OI
GLD270115C00328000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 46.10 | 46.25 | 46.10 | 46.25 | -23.893% | 10 | 66 | 0.000% |
| 2026-10-16 | 60.67 | 60.79 | 60.67 | 60.77 | +4.776% | 4 | 67 | -23.893% |
| 2026-10-15 | 58.04 | 58.10 | 58.00 | 58.00 | -44.820% | 6 | 67 | -20.259% |
| 2026-08-24 | 105.11 | 105.11 | 105.11 | 105.11 | +4.493% | 2 | 71 | -55.998% |
| 2026-08-21 | 100.44 | 100.60 | 100.44 | 100.59 | +9.995% | 6 | 73 | -54.021% |
| 2026-08-19 | 91.45 | 91.45 | 91.45 | 91.45 | +16.631% | 3 | 74 | -49.426% |
| 2026-08-07 | 78.68 | 78.68 | 78.41 | 78.41 | +34.103% | 6 | 70 | -41.015% |
| 2026-06-24 | 58.47 | 58.47 | 58.47 | 58.47 | -29.290% | 5 | 70 | -20.900% |
| 2026-06-05 | 82.69 | 82.69 | 82.69 | 82.69 | -48.862% | 1 | 71 | -44.068% |
| 2026-02-26 | 161.65 | 161.75 | 161.65 | 161.70 | +0.062% | 72 | 71 | -71.398% |
| 2026-02-23 | 161.60 | 161.60 | 161.60 | 161.60 | +10.157% | 1 | 39 | -71.380% |
| 2026-02-10 | 146.70 | 146.70 | 146.70 | 146.70 | +23.631% | 1 | 41 | -68.473% |
| 2026-02-02 | 121.13 | 121.13 | 118.66 | 118.66 | +6.070% | 2 | 41 | -61.023% |
| 2026-01-12 | 111.87 | 111.87 | 111.87 | 111.87 | +26.122% | 4 | 46 | -58.657% |
| 2025-12-29 | 88.70 | 88.70 | 88.70 | 88.70 | -16.439% | 1 | 50 | -47.858% |
| 2025-12-26 | 106.15 | 106.15 | 106.15 | 106.15 | +6.920% | 5 | 50 | -56.430% |
| 2025-12-23 | 99.28 | 99.28 | 99.28 | 99.28 | +2.583% | 5 | 50 | -53.415% |
| 2025-12-22 | 96.78 | 96.78 | 96.78 | 96.78 | +9.977% | 1 | 55 | -52.211% |
| 2025-12-17 | 88.00 | 88.00 | 88.00 | 88.00 | +3.749% | 4 | 54 | -47.443% |
| 2025-12-15 | 84.82 | 84.82 | 84.82 | 84.82 | +11.239% | 10 | 50 | -45.473% |
| 2025-12-08 | 76.25 | 76.25 | 76.25 | 76.25 | -6.084% | 1 | 40 | -39.344% |
| 2025-12-01 | 81.19 | 81.19 | 81.19 | 81.19 | +18.699% | 1 | 41 | -43.035% |
| 2025-11-17 | 68.40 | 68.40 | 68.40 | 68.40 | +9.213% | 1 | 41 | -32.383% |
| 2025-11-07 | 62.63 | 62.63 | 62.63 | 62.63 | -1.292% | 1 | 40 | -26.154% |
| 2025-11-03 | 63.45 | 63.45 | 63.45 | 63.45 | -5.651% | 1 | 38 | -27.108% |
| 2025-10-22 | 67.31 | 67.31 | 67.25 | 67.25 | -8.441% | 2 | 38 | -31.227% |
| 2025-10-14 | 73.45 | 73.45 | 73.45 | 73.45 | +15.524% | 4 | 38 | -37.032% |
| 2025-10-10 | 63.58 | 63.58 | 63.58 | 63.58 | -1.777% | 4 | 42 | -27.257% |
| 2025-10-08 | 64.73 | 64.73 | 64.73 | 64.73 | +9.194% | 3 | 38 | -28.549% |
| 2025-10-07 | 58.61 | 59.66 | 58.08 | 59.28 | +2.845% | 8 | 41 | -21.980% |
| 2025-10-06 | 56.33 | 57.64 | 56.33 | 57.64 | +8.940% | 7 | 41 | -19.761% |
| 2025-10-03 | 52.55 | 52.91 | 52.55 | 52.91 | +3.098% | 2 | 37 | -12.587% |
| 2025-09-30 | 51.32 | 51.32 | 51.32 | 51.32 | +13.339% | 2 | 38 | -9.879% |
| 2025-09-26 | 45.28 | 45.28 | 45.28 | 45.28 | +22.378% | 1 | 38 | +2.142% |
| 2025-09-18 | 37.00 | 37.00 | 37.00 | 37.00 | -6.210% | 2 | 37 | +25.000% |
| 2025-09-15 | 37.68 | 39.45 | 37.68 | 39.45 | +6.795% | 10 | 35 | +17.237% |
| 2025-09-09 | 37.85 | 37.85 | 36.94 | 36.94 | +11.939% | 7 | 49 | +25.203% |
| 2025-09-05 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 1 | 47 | +40.152% |
| 2025-09-04 | 33.00 | 33.00 | 33.00 | 33.00 | -2.019% | 1 | 47 | +40.152% |
| 2025-09-03 | 34.09 | 35.50 | 33.68 | 33.68 | +37.469% | 36 | 46 | +37.322% |
| 2025-08-27 | 24.53 | 24.53 | 24.50 | 24.50 | +9.816% | 4 | 11 | +88.776% |
| 2025-07-10 | 22.30 | 22.31 | 22.30 | 22.31 | -2.619% | 2 | 7 | +107.306% |
| 2025-06-30 | 22.91 | 22.91 | 22.91 | 22.91 | -19.895% | 2 | 6 | +101.877% |
| 2025-06-12 | 28.60 | 28.60 | 28.60 | 28.60 | +7.519% | 1 | 6 | +61.713% |
| 2025-05-20 | 26.60 | 26.60 | 26.60 | 26.60 | -8.244% | 1 | 7 | +73.872% |
| 2025-04-28 | 28.99 | 28.99 | 28.99 | 28.99 | 0.000% | 6 | 6 | +59.538% |