GLD270115C00336000
GLD Jan 15 2027 336.00 Call
optionOPRA
EODOct 26, 2026
39.25USD-40.620%(-26.85)1Vol29OI
GLD270115C00336000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 39.25 | 39.25 | 39.25 | 39.25 | -40.620% | 1 | 29 | 0.000% |
| 2026-09-15 | 66.10 | 66.10 | 66.10 | 66.10 | -0.974% | 1 | 29 | -40.620% |
| 2026-09-14 | 64.25 | 66.75 | 64.25 | 66.75 | -17.225% | 2 | 27 | -41.199% |
| 2026-08-28 | 80.64 | 80.64 | 80.64 | 80.64 | +48.865% | 1 | 28 | -51.327% |
| 2026-07-08 | 54.17 | 54.17 | 54.17 | 54.17 | +7.374% | 1 | 27 | -27.543% |
| 2026-06-29 | 50.45 | 50.45 | 50.45 | 50.45 | -21.661% | 1 | 27 | -22.200% |
| 2026-06-22 | 64.40 | 64.40 | 64.40 | 64.40 | -25.463% | 1 | 27 | -39.053% |
| 2026-06-03 | 86.46 | 86.46 | 86.40 | 86.40 | -4.793% | 2 | 27 | -54.572% |
| 2026-06-02 | 90.90 | 91.05 | 90.65 | 90.75 | -1.466% | 26 | 22 | -56.749% |
| 2026-05-19 | 92.65 | 92.65 | 92.10 | 92.10 | -8.631% | 8 | 25 | -57.383% |
| 2026-04-28 | 100.80 | 100.80 | 100.80 | 100.80 | -10.480% | 1 | 25 | -61.062% |
| 2026-04-06 | 112.60 | 112.60 | 112.60 | 112.60 | +12.040% | 1 | 27 | -65.142% |
| 2026-03-27 | 100.50 | 100.50 | 100.50 | 100.50 | +12.921% | 1 | 29 | -60.945% |
| 2026-03-26 | 89.00 | 89.00 | 89.00 | 89.00 | -3.784% | 1 | 29 | -55.899% |
| 2026-03-23 | 92.50 | 92.50 | 92.50 | 92.50 | -10.429% | 1 | 29 | -57.568% |
| 2026-03-19 | 103.27 | 103.27 | 103.27 | 103.27 | -24.976% | 3 | 28 | -61.993% |
| 2026-03-16 | 137.65 | 137.65 | 137.65 | 137.65 | -5.635% | 2 | 31 | -71.486% |
| 2026-03-09 | 145.87 | 145.87 | 145.87 | 145.87 | -5.310% | 6 | 36 | -73.092% |
| 2026-02-26 | 153.95 | 154.15 | 153.60 | 154.05 | +21.538% | 6 | 42 | -74.521% |
| 2026-02-17 | 126.75 | 126.75 | 126.75 | 126.75 | -5.269% | 10 | 40 | -69.034% |
| 2026-02-12 | 133.70 | 133.80 | 133.70 | 133.80 | -1.487% | 25 | 50 | -70.665% |
| 2026-02-03 | 135.82 | 135.82 | 135.82 | 135.82 | -2.916% | 1 | 72 | -71.101% |
| 2026-01-30 | 139.90 | 139.90 | 139.90 | 139.90 | -13.079% | 3 | 73 | -71.944% |
| 2026-01-29 | 160.95 | 160.95 | 160.95 | 160.95 | -2.039% | 1 | 76 | -75.614% |
| 2026-01-28 | 164.88 | 164.88 | 164.30 | 164.30 | +13.616% | 2 | 77 | -76.111% |
| 2026-01-26 | 144.61 | 144.61 | 144.61 | 144.61 | +14.770% | 1 | 76 | -72.858% |
| 2026-01-22 | 126.00 | 126.00 | 126.00 | 126.00 | +19.431% | 2 | 75 | -68.849% |
| 2026-01-14 | 105.50 | 105.50 | 105.50 | 105.50 | +1.599% | 2 | 73 | -62.796% |
| 2026-01-12 | 103.84 | 103.84 | 103.84 | 103.84 | +13.972% | 3 | 74 | -62.201% |
| 2026-01-05 | 91.11 | 91.11 | 91.11 | 91.11 | +13.250% | 1 | 72 | -56.920% |
| 2025-12-31 | 80.65 | 80.65 | 80.45 | 80.45 | -1.373% | 2 | 72 | -51.212% |
| 2025-12-29 | 83.80 | 83.80 | 81.57 | 81.57 | -17.188% | 2 | 72 | -51.882% |
| 2025-12-26 | 98.50 | 98.50 | 98.50 | 98.50 | +6.891% | 5 | 72 | -60.152% |
| 2025-12-23 | 92.15 | 92.15 | 92.15 | 92.15 | +2.162% | 3 | 67 | -57.406% |
| 2025-12-22 | 90.20 | 90.20 | 90.20 | 90.20 | +11.496% | 3 | 64 | -56.486% |
| 2025-12-17 | 80.90 | 80.90 | 80.90 | 80.90 | -0.431% | 5 | 61 | -51.483% |
| 2025-12-15 | 81.25 | 81.25 | 81.25 | 81.25 | +4.974% | 3 | 56 | -51.692% |
| 2025-12-12 | 77.40 | 77.40 | 77.40 | 77.40 | +3.823% | 2 | 53 | -49.289% |
| 2025-12-01 | 74.55 | 74.55 | 74.55 | 74.55 | +4.077% | 2 | 51 | -47.351% |
| 2025-11-28 | 71.63 | 71.63 | 71.63 | 71.63 | +6.910% | 2 | 49 | -45.205% |
| 2025-11-19 | 67.00 | 67.00 | 67.00 | 67.00 | +5.098% | 5 | 47 | -41.418% |
| 2025-11-17 | 63.75 | 63.75 | 63.75 | 63.75 | -3.991% | 1 | 42 | -38.431% |
| 2025-11-14 | 66.40 | 66.40 | 66.40 | 66.40 | -8.941% | 1 | 41 | -40.889% |
| 2025-11-13 | 72.92 | 72.92 | 72.92 | 72.92 | +10.619% | 5 | 40 | -46.174% |
| 2025-11-10 | 65.92 | 65.92 | 65.92 | 65.92 | +13.950% | 3 | 37 | -40.458% |
| 2025-11-07 | 57.85 | 57.85 | 57.85 | 57.85 | -0.601% | 1 | 37 | -32.152% |
| 2025-11-03 | 58.15 | 58.20 | 58.15 | 58.20 | +2.105% | 2 | 36 | -32.560% |
| 2025-10-29 | 57.00 | 57.00 | 57.00 | 57.00 | -13.321% | 1 | 36 | -31.140% |
| 2025-10-24 | 65.76 | 65.76 | 65.76 | 65.76 | +9.509% | 1 | 36 | -40.313% |
| 2025-10-22 | 61.20 | 61.20 | 60.05 | 60.05 | -7.828% | 7 | 35 | -34.638% |
| 2025-10-21 | 65.15 | 65.15 | 65.15 | 65.15 | -21.695% | 6 | 36 | -39.754% |
| 2025-10-20 | 83.40 | 83.40 | 83.20 | 83.20 | +17.183% | 2 | 42 | -52.825% |
| 2025-10-15 | 71.00 | 71.00 | 71.00 | 71.00 | +33.083% | 1 | 41 | -44.718% |
| 2025-10-09 | 58.15 | 58.64 | 53.35 | 53.35 | -1.477% | 33 | 40 | -26.429% |
| 2025-10-07 | 53.25 | 54.89 | 53.04 | 54.15 | +3.875% | 23 | 27 | -27.516% |
| 2025-10-06 | 52.13 | 52.13 | 52.13 | 52.13 | +40.702% | 1 | 36 | -24.707% |
| 2025-09-24 | 38.69 | 38.69 | 37.05 | 37.05 | -8.065% | 20 | 37 | +5.938% |
| 2025-09-23 | 40.97 | 40.97 | 40.30 | 40.30 | +6.755% | 2 | 46 | -2.605% |
| 2025-09-22 | 37.75 | 37.75 | 37.75 | 37.75 | +9.104% | 1 | 46 | +3.974% |
| 2025-09-19 | 34.60 | 34.60 | 34.60 | 34.60 | +5.263% | 10 | 45 | +13.439% |
| 2025-09-18 | 33.15 | 33.15 | 32.00 | 32.87 | -8.389% | 6 | 55 | +19.410% |
| 2025-09-16 | 36.40 | 36.40 | 35.00 | 35.88 | +1.643% | 18 | 49 | +9.392% |
| 2025-09-15 | 35.30 | 35.30 | 35.30 | 35.30 | +7.951% | 5 | 51 | +11.190% |
| 2025-09-12 | 32.90 | 33.45 | 32.70 | 32.70 | -0.092% | 23 | 46 | +20.031% |
| 2025-09-10 | 33.58 | 33.58 | 32.73 | 32.73 | -2.065% | 11 | 23 | +19.921% |
| 2025-09-09 | 33.48 | 33.48 | 33.42 | 33.42 | +1.365% | 2 | 12 | +17.445% |
| 2025-09-08 | 33.19 | 33.35 | 32.66 | 32.97 | 0.000% | 13 | 12 | +19.048% |