GLD270115C00335000
GLD Jan 15 2027 335.00 Call
optionOPRA
EODNov 3, 2026
32.70USD-6.034%(-2.10)9Vol418OI
GLD270115C00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 32.70 | 32.70 | 32.70 | 32.70 | -6.034% | 9 | 409 | 0.000% |
| 2026-11-02 | 34.80 | 34.80 | 34.80 | 34.80 | +18.086% | 1 | 408 | -6.034% |
| 2026-10-30 | 30.80 | 30.80 | 29.47 | 29.47 | -25.032% | 4 | 410 | +10.960% |
| 2026-10-26 | 39.31 | 39.31 | 39.31 | 39.31 | -6.848% | 2 | 412 | -16.815% |
| 2026-10-22 | 42.05 | 42.20 | 42.05 | 42.20 | -13.204% | 8 | 410 | -22.512% |
| 2026-10-21 | 49.45 | 49.45 | 48.62 | 48.62 | -7.829% | 2 | 410 | -32.744% |
| 2026-10-16 | 52.75 | 52.75 | 52.75 | 52.75 | +11.640% | 1 | 410 | -38.009% |
| 2026-10-14 | 45.35 | 47.25 | 45.35 | 47.25 | -11.017% | 3 | 410 | -30.794% |
| 2026-10-12 | 53.45 | 53.45 | 53.10 | 53.10 | -15.230% | 2 | 411 | -38.418% |
| 2026-09-25 | 62.64 | 62.64 | 62.64 | 62.64 | -12.269% | 1 | 410 | -47.797% |
| 2026-09-18 | 71.60 | 71.60 | 71.40 | 71.40 | +4.846% | 80 | 471 | -54.202% |
| 2026-09-15 | 68.10 | 68.10 | 68.10 | 68.10 | +4.769% | 1 | 471 | -51.982% |
| 2026-09-14 | 65.00 | 65.00 | 65.00 | 65.00 | -10.468% | 1 | 470 | -49.692% |
| 2026-09-10 | 72.60 | 72.60 | 72.60 | 72.60 | -15.187% | 1 | 470 | -54.959% |
| 2026-09-03 | 85.60 | 85.60 | 85.60 | 85.60 | +19.470% | 1 | 471 | -61.799% |
| 2026-09-01 | 73.30 | 73.30 | 71.65 | 71.65 | -12.301% | 12 | 465 | -54.361% |
| 2026-08-28 | 81.70 | 81.70 | 81.70 | 81.70 | -18.136% | 1 | 466 | -59.976% |
| 2026-08-25 | 99.80 | 99.80 | 99.80 | 99.80 | +1.207% | 1 | 465 | -67.234% |
| 2026-08-24 | 98.61 | 98.61 | 98.61 | 98.61 | +12.620% | 1 | 466 | -66.839% |
| 2026-08-20 | 87.16 | 87.56 | 87.16 | 87.56 | +17.530% | 2 | 466 | -62.654% |
| 2026-08-10 | 74.50 | 74.50 | 74.50 | 74.50 | +12.879% | 1 | 465 | -56.107% |
| 2026-08-05 | 66.20 | 66.20 | 66.00 | 66.00 | +27.932% | 3 | 467 | -50.455% |
| 2026-08-04 | 51.59 | 51.59 | 51.59 | 51.59 | +5.436% | 1 | 467 | -36.616% |
| 2026-07-31 | 49.00 | 49.00 | 48.93 | 48.93 | -9.389% | 3 | 465 | -33.170% |
| 2026-07-30 | 54.00 | 54.00 | 54.00 | 54.00 | +5.551% | 65 | 465 | -39.444% |
| 2026-07-24 | 51.16 | 51.16 | 51.16 | 51.16 | -11.641% | 1 | 465 | -36.083% |
| 2026-07-22 | 57.80 | 57.90 | 57.80 | 57.90 | +18.648% | 2 | 465 | -43.523% |
| 2026-07-17 | 48.80 | 48.80 | 48.80 | 48.80 | -9.428% | 1 | 464 | -32.992% |
| 2026-07-15 | 53.90 | 53.90 | 53.88 | 53.88 | -0.956% | 2 | 464 | -39.310% |
| 2026-07-08 | 54.40 | 54.40 | 54.40 | 54.40 | -1.306% | 1 | 463 | -39.890% |
| 2026-07-01 | 57.00 | 57.00 | 55.12 | 55.12 | +5.291% | 4 | 465 | -40.675% |
| 2026-06-30 | 52.35 | 52.35 | 52.35 | 52.35 | -10.421% | 1 | 465 | -37.536% |
| 2026-06-11 | 58.32 | 58.44 | 58.23 | 58.44 | -1.200% | 10 | 468 | -44.045% |
| 2026-06-10 | 61.16 | 61.16 | 59.15 | 59.15 | -18.324% | 17 | 472 | -44.717% |
| 2026-06-09 | 72.01 | 72.42 | 72.01 | 72.42 | -7.474% | 4 | 471 | -54.847% |
| 2026-06-08 | 78.20 | 78.46 | 78.20 | 78.27 | -10.344% | 49 | 468 | -58.222% |
| 2026-06-03 | 87.29 | 87.50 | 87.29 | 87.30 | -4.694% | 6 | 470 | -62.543% |
| 2026-06-02 | 91.65 | 92.00 | 91.55 | 91.60 | -4.384% | 30 | 462 | -64.301% |
| 2026-05-20 | 95.80 | 95.80 | 95.80 | 95.80 | +3.011% | 1 | 462 | -65.866% |
| 2026-05-19 | 93.40 | 93.50 | 93.00 | 93.00 | -16.201% | 10 | 459 | -64.839% |
| 2026-05-08 | 110.98 | 110.98 | 110.98 | 110.98 | +1.287% | 2 | 459 | -70.535% |
| 2026-05-06 | 109.57 | 109.57 | 109.57 | 109.57 | -20.544% | 1 | 460 | -70.156% |
| 2026-03-16 | 137.90 | 137.90 | 137.90 | 137.90 | -5.902% | 1 | 461 | -76.287% |
| 2026-03-13 | 146.55 | 146.55 | 146.55 | 146.55 | -5.096% | 1 | 460 | -77.687% |
| 2026-03-11 | 155.37 | 155.37 | 154.42 | 154.42 | -2.758% | 3 | 461 | -78.824% |
| 2026-03-10 | 158.80 | 158.80 | 158.80 | 158.80 | +8.189% | 10 | 463 | -79.408% |
| 2026-03-05 | 146.78 | 146.78 | 146.78 | 146.78 | -5.729% | 3 | 464 | -77.722% |
| 2026-02-26 | 155.55 | 155.70 | 155.55 | 155.70 | +11.637% | 4 | 467 | -78.998% |
| 2026-02-19 | 139.47 | 139.47 | 139.47 | 139.47 | +9.500% | 2 | 469 | -76.554% |
| 2026-02-17 | 127.37 | 127.37 | 127.37 | 127.37 | -6.880% | 10 | 469 | -74.327% |
| 2026-02-06 | 136.67 | 136.78 | 136.67 | 136.78 | +20.437% | 2 | 474 | -76.093% |
| 2026-02-02 | 123.65 | 123.65 | 113.57 | 113.57 | -6.419% | 2 | 474 | -71.207% |
| 2026-01-30 | 121.36 | 121.36 | 121.36 | 121.36 | -28.612% | 1 | 475 | -73.055% |
| 2026-01-29 | 177.00 | 178.00 | 170.00 | 170.00 | +3.659% | 3 | 475 | -80.765% |
| 2026-01-28 | 163.85 | 164.00 | 163.85 | 164.00 | +7.520% | 2 | 478 | -80.061% |
| 2026-01-27 | 152.53 | 152.53 | 152.53 | 152.53 | +3.410% | 5 | 479 | -78.562% |
| 2026-01-26 | 145.65 | 147.50 | 145.65 | 147.50 | +43.204% | 10 | 484 | -77.831% |
| 2026-01-16 | 103.00 | 103.00 | 103.00 | 103.00 | -3.268% | 1 | 486 | -68.252% |
| 2026-01-14 | 106.48 | 106.48 | 106.48 | 106.48 | +3.934% | 1 | 486 | -69.290% |
| 2026-01-13 | 102.45 | 102.45 | 102.45 | 102.45 | +6.797% | 1 | 486 | -68.082% |
| 2026-01-09 | 95.91 | 95.93 | 95.91 | 95.93 | +3.373% | 2 | 487 | -65.913% |
| 2026-01-07 | 93.86 | 93.86 | 92.80 | 92.80 | -3.051% | 7 | 488 | -64.763% |
| 2026-01-06 | 95.65 | 95.76 | 95.65 | 95.72 | +13.064% | 20 | 491 | -65.838% |
| 2026-01-02 | 84.66 | 84.66 | 84.66 | 84.66 | +3.244% | 5 | 492 | -61.375% |
| 2025-12-31 | 83.41 | 83.41 | 82.00 | 82.00 | -17.505% | 3 | 493 | -60.122% |
| 2025-12-26 | 100.60 | 100.60 | 99.40 | 99.40 | +5.241% | 3 | 493 | -67.103% |
| 2025-12-23 | 92.15 | 94.45 | 92.15 | 94.45 | +15.099% | 3 | 495 | -65.379% |
| 2025-12-18 | 82.07 | 82.07 | 82.02 | 82.06 | -0.965% | 200 | 496 | -60.151% |
| 2025-12-17 | 82.86 | 82.86 | 82.86 | 82.86 | +4.148% | 1 | 647 | -60.536% |
| 2025-12-15 | 79.56 | 79.56 | 79.56 | 79.56 | +2.924% | 1 | 648 | -58.899% |
| 2025-12-11 | 73.93 | 77.95 | 73.93 | 77.30 | +6.621% | 6 | 649 | -57.697% |
| 2025-12-09 | 72.50 | 72.50 | 72.50 | 72.50 | +2.401% | 9 | 651 | -54.897% |
| 2025-12-08 | 71.40 | 71.40 | 70.80 | 70.80 | -5.157% | 11 | 660 | -53.814% |
| 2025-12-03 | 74.65 | 74.65 | 74.65 | 74.65 | +4.333% | 1 | 653 | -56.196% |
| 2025-12-02 | 71.55 | 71.55 | 71.55 | 71.55 | -5.756% | 1 | 652 | -54.298% |
| 2025-12-01 | 74.96 | 75.93 | 74.79 | 75.92 | +3.886% | 5 | 652 | -56.928% |
| 2025-11-28 | 73.08 | 73.08 | 73.08 | 73.08 | +4.714% | 2 | 653 | -55.255% |
| 2025-11-26 | 69.79 | 69.79 | 69.79 | 69.79 | +2.482% | 2 | 654 | -53.145% |
| 2025-11-25 | 68.10 | 68.10 | 68.10 | 68.10 | +2.314% | 2 | 654 | -51.982% |
| 2025-11-24 | 64.60 | 66.56 | 64.60 | 66.56 | +2.400% | 2 | 654 | -50.871% |
| 2025-11-21 | 65.00 | 65.00 | 65.00 | 65.00 | +3.884% | 1 | 656 | -49.692% |
| 2025-11-20 | 62.57 | 62.57 | 62.57 | 62.57 | -4.473% | 1 | 654 | -47.739% |
| 2025-11-14 | 62.70 | 65.91 | 62.70 | 65.50 | -2.239% | 5 | 654 | -50.076% |
| 2025-11-11 | 67.41 | 67.41 | 67.00 | 67.00 | +1.208% | 5 | 654 | -51.194% |
| 2025-11-10 | 63.12 | 66.20 | 62.97 | 66.20 | +10.888% | 5 | 654 | -50.604% |
| 2025-11-07 | 59.70 | 59.70 | 59.70 | 59.70 | +6.607% | 1 | 654 | -45.226% |
| 2025-11-05 | 55.80 | 56.35 | 55.80 | 56.00 | +0.322% | 7 | 653 | -41.607% |
| 2025-11-04 | 53.80 | 55.82 | 53.80 | 55.82 | -6.499% | 4 | 659 | -41.419% |
| 2025-11-03 | 59.70 | 59.70 | 59.70 | 59.70 | +2.051% | 1 | 658 | -45.226% |
| 2025-10-31 | 58.50 | 58.50 | 58.50 | 58.50 | +7.576% | 4 | 658 | -44.103% |
| 2025-10-29 | 54.32 | 54.38 | 54.32 | 54.38 | +2.837% | 2 | 654 | -39.868% |
| 2025-10-28 | 51.66 | 52.88 | 51.66 | 52.88 | -6.819% | 4 | 652 | -38.162% |
| 2025-10-27 | 56.25 | 57.80 | 55.70 | 56.75 | -15.801% | 32 | 671 | -42.379% |
| 2025-10-24 | 67.40 | 67.40 | 67.40 | 67.40 | -2.601% | 1 | 671 | -51.484% |
| 2025-10-23 | 70.55 | 70.55 | 68.68 | 69.20 | +7.453% | 6 | 670 | -52.746% |
| 2025-10-22 | 64.00 | 64.40 | 59.97 | 64.40 | -4.266% | 4 | 673 | -49.224% |
| 2025-10-21 | 72.16 | 72.16 | 65.40 | 67.27 | -21.688% | 26 | 671 | -51.390% |
| 2025-10-20 | 80.40 | 85.90 | 80.40 | 85.90 | +18.076% | 9 | 681 | -61.932% |
| 2025-10-17 | 80.17 | 80.17 | 72.75 | 72.75 | -8.525% | 6 | 684 | -55.052% |
| 2025-10-16 | 77.83 | 79.80 | 77.20 | 79.53 | +10.000% | 17 | 686 | -58.883% |
| 2025-10-15 | 71.97 | 72.80 | 71.50 | 72.30 | +5.301% | 19 | 691 | -54.772% |
| 2025-10-14 | 65.00 | 68.77 | 65.00 | 68.66 | +7.281% | 22 | 706 | -52.374% |
| 2025-10-13 | 60.85 | 64.71 | 60.85 | 64.00 | +10.345% | 13 | 715 | -48.906% |
| 2025-10-10 | 56.00 | 58.00 | 56.00 | 58.00 | +6.422% | 20 | 721 | -43.621% |
| 2025-10-09 | 59.20 | 59.20 | 54.35 | 54.50 | -9.106% | 92 | 723 | -40.000% |
| 2025-10-08 | 58.85 | 61.50 | 58.76 | 59.96 | +7.263% | 58 | 722 | -45.464% |
| 2025-10-07 | 54.58 | 55.90 | 53.95 | 55.90 | +4.937% | 289 | 711 | -41.503% |
| 2025-10-06 | 52.84 | 53.32 | 52.60 | 53.27 | +10.633% | 22 | 711 | -38.615% |
| 2025-10-03 | 48.37 | 48.37 | 48.05 | 48.15 | +1.926% | 3 | 705 | -32.087% |
| 2025-10-02 | 48.75 | 48.75 | 47.24 | 47.24 | -1.808% | 13 | 703 | -30.779% |
| 2025-10-01 | 48.40 | 48.40 | 48.11 | 48.11 | +3.909% | 3 | 710 | -32.031% |
| 2025-09-30 | 45.50 | 46.30 | 45.50 | 46.30 | +0.652% | 3 | 713 | -29.374% |
| 2025-09-29 | 44.20 | 46.10 | 44.20 | 46.00 | +9.838% | 5 | 715 | -28.913% |
| 2025-09-26 | 41.67 | 41.88 | 41.67 | 41.88 | +4.050% | 6 | 714 | -21.920% |
| 2025-09-25 | 39.15 | 40.30 | 39.15 | 40.25 | +4.167% | 3 | 713 | -18.758% |
| 2025-09-24 | 40.40 | 40.40 | 38.10 | 38.64 | -3.833% | 14 | 711 | -15.373% |
| 2025-09-23 | 43.05 | 43.05 | 40.18 | 40.18 | +1.980% | 17 | 710 | -18.616% |
| 2025-09-22 | 37.79 | 39.40 | 37.79 | 39.40 | +10.056% | 6 | 710 | -17.005% |
| 2025-09-19 | 33.70 | 35.80 | 33.70 | 35.80 | +8.485% | 13 | 716 | -8.659% |
| 2025-09-18 | 32.63 | 33.50 | 32.63 | 33.00 | -4.070% | 88 | 716 | -0.909% |
| 2025-09-17 | 35.65 | 35.65 | 33.50 | 34.40 | -5.495% | 8 | 650 | -4.942% |
| 2025-09-16 | 36.00 | 36.61 | 35.40 | 36.40 | +2.535% | 18 | 642 | -10.165% |
| 2025-09-15 | 33.50 | 35.50 | 33.18 | 35.50 | +6.351% | 34 | 637 | -7.887% |
| 2025-09-12 | 33.17 | 33.41 | 33.08 | 33.38 | +3.344% | 37 | 638 | -2.037% |
| 2025-09-11 | 32.00 | 32.63 | 32.00 | 32.30 | -1.223% | 6 | 602 | +1.238% |
| 2025-09-10 | 34.54 | 34.54 | 32.70 | 32.70 | -1.802% | 206 | 598 | 0.000% |
| 2025-09-09 | 35.00 | 35.50 | 33.30 | 33.30 | -0.893% | 155 | 392 | -1.802% |
| 2025-09-08 | 32.84 | 34.10 | 32.71 | 33.60 | +8.527% | 47 | 344 | -2.679% |
| 2025-09-05 | 30.96 | 30.96 | 30.96 | 30.96 | +3.131% | 1 | 316 | +5.620% |
| 2025-09-03 | 31.50 | 31.50 | 30.02 | 30.02 | +30.239% | 14 | 317 | +8.927% |
| 2025-08-28 | 22.40 | 23.05 | 22.33 | 23.05 | +4.773% | 14 | 305 | +41.866% |
| 2025-08-27 | 21.20 | 22.00 | 21.20 | 22.00 | +3.335% | 18 | 314 | +48.636% |
| 2025-08-26 | 21.08 | 21.29 | 21.08 | 21.29 | +3.955% | 101 | 299 | +53.593% |
| 2025-08-25 | 20.48 | 20.48 | 20.48 | 20.48 | +5.080% | 3 | 298 | +59.668% |
| 2025-08-21 | 19.04 | 19.49 | 19.04 | 19.49 | +0.724% | 2 | 295 | +67.778% |
| 2025-08-20 | 19.05 | 19.35 | 19.05 | 19.35 | -11.075% | 5 | 295 | +68.992% |
| 2025-08-07 | 21.76 | 21.76 | 21.76 | 21.76 | +1.209% | 3 | 293 | +50.276% |
| 2025-08-04 | 21.50 | 21.50 | 21.50 | 21.50 | +22.368% | 1 | 296 | +52.093% |
| 2025-07-31 | 17.86 | 18.07 | 17.57 | 17.57 | -11.397% | 101 | 296 | +86.113% |
| 2025-07-25 | 19.83 | 19.83 | 19.83 | 19.83 | -13.783% | 2 | 212 | +64.902% |
| 2025-07-21 | 23.00 | 23.00 | 23.00 | 23.00 | +11.165% | 10 | 210 | +42.174% |
| 2025-07-16 | 20.69 | 20.69 | 20.69 | 20.69 | -6.802% | 3 | 224 | +58.047% |
| 2025-07-14 | 22.20 | 22.20 | 22.20 | 22.20 | +13.323% | 1 | 224 | +47.297% |
| 2025-07-10 | 19.26 | 19.65 | 19.26 | 19.59 | +5.606% | 102 | 225 | +66.922% |
| 2025-07-08 | 18.60 | 18.60 | 18.55 | 18.55 | -5.454% | 6 | 184 | +76.280% |
| 2025-06-30 | 19.62 | 19.62 | 19.62 | 19.62 | -10.818% | 1 | 185 | +66.667% |
| 2025-06-24 | 22.00 | 22.00 | 22.00 | 22.00 | -16.509% | 11 | 184 | +48.636% |
| 2025-06-18 | 26.35 | 26.35 | 26.35 | 26.35 | -7.996% | 1 | 173 | +24.099% |
| 2025-06-13 | 28.64 | 28.64 | 28.64 | 28.64 | +10.494% | 2 | 173 | +14.176% |
| 2025-06-12 | 26.95 | 26.95 | 25.70 | 25.92 | +10.675% | 11 | 173 | +26.157% |
| 2025-06-10 | 23.41 | 23.42 | 23.41 | 23.42 | +1.385% | 5 | 163 | +39.624% |
| 2025-06-09 | 23.10 | 23.10 | 23.10 | 23.10 | -13.645% | 2 | 163 | +41.558% |
| 2025-06-02 | 26.75 | 26.75 | 26.75 | 26.75 | +10.629% | 10 | 163 | +22.243% |
| 2025-05-29 | 24.18 | 24.18 | 24.18 | 24.18 | -10.444% | 5 | 155 | +35.236% |
| 2025-05-23 | 27.00 | 27.00 | 27.00 | 27.00 | +8.652% | 14 | 143 | +21.111% |
| 2025-05-20 | 26.15 | 26.15 | 24.85 | 24.85 | +17.773% | 3 | 143 | +31.590% |
| 2025-05-12 | 21.10 | 21.10 | 21.10 | 21.10 | -18.090% | 1 | 140 | +54.976% |
| 2025-05-08 | 25.76 | 25.76 | 25.76 | 25.76 | -15.954% | 1 | 139 | +26.941% |
| 2025-05-06 | 29.55 | 30.65 | 29.55 | 30.65 | +13.100% | 2 | 138 | +6.688% |
| 2025-05-05 | 27.10 | 27.10 | 27.10 | 27.10 | -8.136% | 11 | 138 | +20.664% |
| 2025-04-24 | 29.50 | 29.50 | 29.50 | 29.50 | -8.894% | 5 | 127 | +10.847% |
| 2025-04-21 | 32.38 | 32.38 | 32.38 | 32.38 | +17.532% | 1 | 122 | +0.988% |
| 2025-04-16 | 27.55 | 27.55 | 27.55 | 27.55 | +23.987% | 1 | 121 | +18.693% |
| 2025-04-15 | 22.67 | 22.67 | 21.25 | 22.22 | +3.445% | 119 | 122 | +47.165% |
| 2025-04-14 | 21.48 | 21.48 | 21.48 | 21.48 | -8.479% | 1 | 16 | +52.235% |
| 2025-04-11 | 23.09 | 23.47 | 23.09 | 23.47 | +3.850% | 4 | 15 | +39.327% |
| 2025-04-10 | 20.20 | 22.60 | 20.20 | 22.60 | +48.880% | 4 | 14 | +44.690% |
| 2025-03-20 | 15.45 | 15.45 | 15.18 | 15.18 | +8.043% | 2 | 11 | +115.415% |
| 2025-03-19 | 14.05 | 14.05 | 14.05 | 14.05 | +3.157% | 1 | 10 | +132.740% |
| 2025-03-14 | 14.10 | 14.44 | 12.45 | 13.62 | +10.016% | 20 | 9 | +140.088% |
| 2025-02-13 | 12.35 | 12.38 | 12.35 | 12.38 | +21.017% | 2 | 4 | +164.136% |
| 2025-02-12 | 10.23 | 10.23 | 10.23 | 10.23 | 0.000% | 4 | 4 | +219.648% |