GLD270115C00339000
GLD Jan 15 2027 339.00 Call
optionOPRA
EODOct 27, 2026
39.48USD+11.683%(+4.13)1Vol269OI
GLD270115C00339000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.48 | 39.48 | 39.48 | 39.48 | +11.683% | 1 | 269 | 0.000% |
| 2026-10-23 | 35.35 | 35.35 | 35.35 | 35.35 | -28.658% | 1 | 270 | +11.683% |
| 2026-10-12 | 49.70 | 49.70 | 49.55 | 49.55 | +6.559% | 2 | 270 | -20.323% |
| 2026-10-08 | 46.50 | 46.50 | 46.50 | 46.50 | -6.439% | 1 | 270 | -15.097% |
| 2026-10-06 | 48.62 | 49.70 | 48.62 | 49.70 | -18.525% | 2 | 269 | -20.563% |
| 2026-09-23 | 61.00 | 61.00 | 61.00 | 61.00 | -7.576% | 2 | 267 | -35.279% |
| 2026-09-10 | 66.00 | 66.00 | 66.00 | 66.00 | -12.837% | 1 | 266 | -40.182% |
| 2026-08-31 | 75.72 | 75.72 | 75.72 | 75.72 | +31.687% | 1 | 266 | -47.861% |
| 2026-08-05 | 57.50 | 57.50 | 57.50 | 57.50 | +10.577% | 2 | 268 | -31.339% |
| 2026-07-30 | 52.00 | 52.00 | 52.00 | 52.00 | -29.587% | 7 | 261 | -24.077% |
| 2026-06-05 | 73.85 | 73.85 | 73.85 | 73.85 | -16.459% | 9 | 252 | -46.540% |
| 2026-06-02 | 88.35 | 88.59 | 88.15 | 88.40 | -1.339% | 8 | 252 | -55.339% |
| 2026-05-19 | 89.50 | 89.60 | 89.50 | 89.60 | -9.541% | 2 | 252 | -55.937% |
| 2026-05-01 | 99.05 | 99.05 | 99.05 | 99.05 | -9.428% | 1 | 252 | -60.141% |
| 2026-04-07 | 109.36 | 109.36 | 109.36 | 109.36 | +11.433% | 22 | 252 | -63.899% |
| 2026-03-30 | 98.14 | 98.14 | 98.14 | 98.14 | -1.850% | 35 | 240 | -59.772% |
| 2026-03-25 | 101.02 | 101.02 | 99.99 | 99.99 | +14.641% | 10 | 275 | -60.516% |
| 2026-03-24 | 86.72 | 87.22 | 86.72 | 87.22 | -6.416% | 22 | 270 | -54.735% |
| 2026-03-23 | 94.45 | 95.05 | 93.20 | 93.20 | -1.250% | 8 | 292 | -57.639% |
| 2026-03-20 | 98.70 | 99.25 | 94.38 | 94.38 | -8.529% | 3 | 292 | -58.169% |
| 2026-03-19 | 103.18 | 103.18 | 103.18 | 103.18 | -30.705% | 1 | 294 | -61.737% |
| 2026-03-12 | 148.90 | 148.90 | 148.90 | 148.90 | +5.603% | 1 | 295 | -73.486% |
| 2026-03-05 | 141.50 | 141.50 | 141.00 | 141.00 | -5.471% | 23 | 295 | -72.000% |
| 2026-03-04 | 149.16 | 149.16 | 149.16 | 149.16 | +3.096% | 1 | 318 | -73.532% |
| 2026-03-03 | 144.68 | 144.68 | 144.68 | 144.68 | -5.190% | 1 | 319 | -72.712% |
| 2026-02-26 | 151.45 | 152.60 | 151.35 | 152.60 | +18.221% | 93 | 318 | -74.128% |
| 2026-02-12 | 129.08 | 129.08 | 129.08 | 129.08 | -3.304% | 1 | 227 | -69.414% |
| 2026-02-06 | 133.15 | 133.49 | 133.15 | 133.49 | +16.149% | 7 | 226 | -70.425% |
| 2026-01-30 | 114.93 | 114.93 | 114.93 | 114.93 | -9.218% | 2 | 233 | -65.649% |
| 2026-01-22 | 126.40 | 126.65 | 126.40 | 126.60 | +10.732% | 4 | 241 | -68.815% |
| 2026-01-20 | 114.33 | 114.33 | 114.33 | 114.33 | +12.463% | 3 | 242 | -65.468% |
| 2026-01-12 | 101.66 | 101.66 | 101.66 | 101.66 | +14.225% | 3 | 245 | -61.165% |
| 2026-01-05 | 89.00 | 89.00 | 89.00 | 89.00 | +12.858% | 10 | 242 | -55.640% |
| 2026-01-02 | 78.27 | 78.86 | 78.27 | 78.86 | +0.715% | 16 | 242 | -49.937% |
| 2025-12-31 | 80.12 | 80.12 | 78.30 | 78.30 | -2.088% | 14 | 244 | -49.579% |
| 2025-12-29 | 79.93 | 79.97 | 78.53 | 79.97 | -17.258% | 3 | 244 | -50.631% |
| 2025-12-26 | 96.65 | 96.65 | 96.65 | 96.65 | +7.736% | 1 | 244 | -59.152% |
| 2025-12-24 | 89.71 | 89.71 | 89.71 | 89.71 | +11.330% | 1 | 244 | -55.992% |
| 2025-12-19 | 80.58 | 80.58 | 80.58 | 80.58 | +4.990% | 1 | 244 | -51.005% |
| 2025-12-15 | 76.75 | 76.75 | 76.75 | 76.75 | +7.283% | 1 | 243 | -48.560% |
| 2025-12-01 | 71.54 | 71.54 | 71.54 | 71.54 | +5.985% | 5 | 243 | -44.814% |
| 2025-11-26 | 66.85 | 67.50 | 66.85 | 67.50 | +4.700% | 45 | 194 | -41.511% |
| 2025-11-24 | 64.47 | 64.47 | 64.47 | 64.47 | +7.325% | 4 | 194 | -38.762% |
| 2025-11-20 | 60.07 | 60.07 | 60.07 | 60.07 | -1.557% | 5 | 190 | -34.277% |
| 2025-11-19 | 61.02 | 61.02 | 61.02 | 61.02 | -4.282% | 1 | 185 | -35.300% |
| 2025-11-14 | 63.75 | 63.75 | 63.75 | 63.75 | -10.097% | 5 | 184 | -38.071% |
| 2025-11-13 | 70.91 | 70.91 | 70.91 | 70.91 | -0.950% | 5 | 179 | -44.324% |
| 2025-11-12 | 71.59 | 71.59 | 71.59 | 71.59 | +10.037% | 5 | 174 | -44.853% |
| 2025-11-11 | 65.06 | 65.06 | 65.06 | 65.06 | +11.119% | 15 | 161 | -39.318% |
| 2025-10-22 | 58.90 | 58.90 | 58.55 | 58.55 | -10.254% | 5 | 161 | -32.570% |
| 2025-10-21 | 65.21 | 65.24 | 65.21 | 65.24 | -15.394% | 2 | 166 | -39.485% |
| 2025-10-20 | 77.37 | 77.37 | 77.11 | 77.11 | +4.062% | 2 | 165 | -48.800% |
| 2025-10-17 | 78.92 | 78.92 | 74.10 | 74.10 | +35.714% | 3 | 166 | -46.721% |
| 2025-10-09 | 56.60 | 56.65 | 54.47 | 54.60 | -4.395% | 9 | 165 | -27.692% |
| 2025-10-08 | 57.17 | 57.17 | 56.91 | 57.11 | +7.877% | 27 | 165 | -30.870% |
| 2025-10-07 | 51.60 | 52.94 | 51.56 | 52.94 | +5.711% | 354 | 176 | -25.425% |
| 2025-10-06 | 49.85 | 50.17 | 49.85 | 50.08 | +29.039% | 25 | 37 | -21.166% |
| 2025-09-26 | 39.77 | 39.77 | 38.81 | 38.81 | +7.092% | 4 | 32 | +1.726% |
| 2025-09-25 | 36.24 | 36.24 | 36.24 | 36.24 | -8.183% | 2 | 33 | +8.940% |
| 2025-09-23 | 39.48 | 39.48 | 39.47 | 39.47 | +4.418% | 2 | 33 | +0.025% |
| 2025-09-22 | 36.40 | 37.80 | 36.40 | 37.80 | +21.935% | 11 | 34 | +4.444% |
| 2025-09-18 | 31.20 | 31.20 | 31.00 | 31.00 | -8.148% | 4 | 32 | +27.355% |
| 2025-09-17 | 35.04 | 35.04 | 33.75 | 33.75 | -1.171% | 12 | 28 | +16.978% |
| 2025-09-16 | 34.25 | 34.25 | 33.77 | 34.15 | -0.553% | 9 | 16 | +15.608% |
| 2025-09-15 | 33.71 | 34.34 | 33.55 | 34.34 | +9.189% | 7 | 7 | +14.968% |
| 2025-09-10 | 31.45 | 31.45 | 31.45 | 31.45 | 0.000% | 1 | 1 | +25.533% |