GLD270115C00354000
GLD Jan 15 2027 354.00 Call
optionOPRA
EODNov 2, 2026
20.00USD-26.281%(-7.13)1Vol445OI
GLD270115C00354000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.00 | 20.00 | 20.00 | 20.00 | -26.281% | 1 | 444 | 0.000% |
| 2026-10-27 | 27.13 | 27.13 | 27.13 | 27.13 | -21.271% | 1 | 444 | -26.281% |
| 2026-10-19 | 34.46 | 34.46 | 34.46 | 34.46 | -4.038% | 11 | 444 | -41.962% |
| 2026-10-15 | 35.91 | 35.91 | 35.91 | 35.91 | +20.544% | 1 | 443 | -44.305% |
| 2026-10-14 | 31.95 | 31.95 | 29.79 | 29.79 | -22.623% | 11 | 432 | -32.863% |
| 2026-10-01 | 37.70 | 38.50 | 37.70 | 38.50 | -26.945% | 4 | 434 | -48.052% |
| 2026-09-21 | 52.70 | 52.70 | 52.70 | 52.70 | -2.732% | 3 | 431 | -62.049% |
| 2026-09-17 | 54.18 | 54.18 | 54.18 | 54.18 | -5.954% | 1 | 431 | -63.086% |
| 2026-09-08 | 57.61 | 57.61 | 57.61 | 57.61 | -13.251% | 1 | 430 | -65.284% |
| 2026-08-28 | 66.42 | 66.42 | 66.41 | 66.41 | +2.802% | 2 | 432 | -69.884% |
| 2026-08-12 | 64.60 | 64.60 | 64.60 | 64.60 | +5.919% | 2 | 434 | -69.040% |
| 2026-08-10 | 57.71 | 60.99 | 57.71 | 60.99 | +6.199% | 18 | 430 | -67.208% |
| 2026-08-07 | 57.43 | 57.43 | 57.43 | 57.43 | +16.870% | 5 | 435 | -65.175% |
| 2026-08-05 | 50.90 | 51.30 | 49.14 | 49.14 | +24.342% | 13 | 422 | -59.300% |
| 2026-07-14 | 39.75 | 39.75 | 39.48 | 39.52 | -7.012% | 4 | 422 | -49.393% |
| 2026-07-08 | 42.50 | 42.50 | 42.50 | 42.50 | -1.002% | 1 | 421 | -52.941% |
| 2026-06-26 | 42.93 | 42.93 | 42.93 | 42.93 | +7.325% | 1 | 422 | -53.413% |
| 2026-06-25 | 39.40 | 40.00 | 39.05 | 40.00 | +1.781% | 4 | 423 | -50.000% |
| 2026-06-24 | 39.35 | 39.35 | 39.30 | 39.30 | -37.420% | 2 | 422 | -49.109% |
| 2026-06-15 | 62.70 | 62.80 | 62.70 | 62.80 | -12.217% | 2 | 422 | -68.153% |
| 2026-06-03 | 71.45 | 71.54 | 71.45 | 71.54 | -3.909% | 2 | 421 | -72.044% |
| 2026-06-02 | 75.70 | 75.85 | 74.45 | 74.45 | -0.441% | 14 | 410 | -73.136% |
| 2026-06-01 | 74.65 | 74.83 | 74.65 | 74.78 | -6.467% | 4 | 410 | -73.255% |
| 2026-05-29 | 79.98 | 79.98 | 79.95 | 79.95 | +0.947% | 14 | 417 | -74.984% |
| 2026-05-21 | 79.20 | 79.20 | 79.20 | 79.20 | +1.931% | 2 | 415 | -74.747% |
| 2026-05-19 | 77.55 | 77.70 | 77.55 | 77.70 | -16.497% | 4 | 413 | -74.260% |
| 2026-05-06 | 93.05 | 93.05 | 93.05 | 93.05 | +9.548% | 1 | 413 | -78.506% |
| 2026-04-28 | 85.10 | 85.10 | 84.94 | 84.94 | -23.041% | 2 | 412 | -76.454% |
| 2026-04-17 | 110.37 | 110.37 | 110.37 | 110.37 | +5.265% | 1 | 411 | -81.879% |
| 2026-04-09 | 104.85 | 104.85 | 104.85 | 104.85 | -1.918% | 1 | 411 | -80.925% |
| 2026-04-08 | 106.90 | 106.90 | 106.90 | 106.90 | -0.466% | 1 | 411 | -81.291% |
| 2026-04-01 | 107.40 | 107.40 | 107.40 | 107.40 | +12.390% | 1 | 410 | -81.378% |
| 2026-03-31 | 95.56 | 95.56 | 95.56 | 95.56 | +7.371% | 1 | 411 | -79.071% |
| 2026-03-25 | 89.10 | 89.10 | 89.00 | 89.00 | -40.667% | 29 | 411 | -77.528% |
| 2026-03-02 | 150.00 | 150.00 | 150.00 | 150.00 | +3.448% | 5 | 420 | -86.667% |
| 2026-02-27 | 141.55 | 145.00 | 141.55 | 145.00 | +4.317% | 8 | 422 | -86.207% |
| 2026-02-26 | 138.50 | 139.00 | 138.30 | 139.00 | -1.180% | 24 | 423 | -85.612% |
| 2026-02-23 | 140.66 | 140.66 | 140.66 | 140.66 | +7.121% | 2 | 433 | -85.781% |
| 2026-02-20 | 130.48 | 131.31 | 130.48 | 131.31 | +0.922% | 2 | 431 | -84.769% |
| 2026-02-11 | 130.11 | 130.11 | 130.11 | 130.11 | +0.829% | 1 | 432 | -84.628% |
| 2026-02-09 | 129.04 | 129.04 | 129.04 | 129.04 | +8.291% | 1 | 431 | -84.501% |
| 2026-02-06 | 117.00 | 119.16 | 117.00 | 119.16 | +6.450% | 2 | 431 | -83.216% |
| 2026-02-05 | 111.94 | 111.94 | 111.94 | 111.94 | -10.427% | 1 | 432 | -82.133% |
| 2026-02-04 | 124.97 | 124.97 | 124.97 | 124.97 | +6.602% | 1 | 432 | -83.996% |
| 2026-02-03 | 117.23 | 117.23 | 117.23 | 117.23 | +4.204% | 2 | 431 | -82.940% |
| 2026-01-30 | 123.00 | 123.00 | 112.50 | 112.50 | -25.447% | 10 | 429 | -82.222% |
| 2026-01-29 | 171.00 | 171.00 | 145.29 | 150.90 | +26.013% | 13 | 427 | -86.746% |
| 2026-01-23 | 119.75 | 119.75 | 119.75 | 119.75 | +3.680% | 1 | 433 | -83.299% |
| 2026-01-22 | 115.50 | 115.50 | 115.50 | 115.50 | +12.485% | 11 | 433 | -82.684% |
| 2026-01-21 | 108.63 | 108.63 | 102.68 | 102.68 | +16.483% | 11 | 433 | -80.522% |
| 2026-01-16 | 87.97 | 88.15 | 87.97 | 88.15 | +8.626% | 2 | 432 | -77.311% |
| 2026-01-09 | 81.15 | 81.15 | 81.15 | 81.15 | +4.656% | 1 | 432 | -75.354% |
| 2026-01-07 | 77.40 | 77.54 | 77.40 | 77.54 | -3.317% | 23 | 433 | -74.207% |
| 2026-01-06 | 79.50 | 80.60 | 79.50 | 80.20 | +17.768% | 17 | 433 | -75.062% |
| 2026-01-02 | 69.98 | 69.98 | 68.10 | 68.10 | +2.268% | 12 | 435 | -70.631% |
| 2025-12-31 | 66.59 | 66.59 | 66.59 | 66.59 | -4.871% | 1 | 435 | -69.965% |
| 2025-12-30 | 70.00 | 70.00 | 70.00 | 70.00 | +2.279% | 2 | 435 | -71.429% |
| 2025-12-29 | 71.00 | 72.08 | 67.43 | 68.44 | -18.251% | 20 | 435 | -70.777% |
| 2025-12-26 | 83.72 | 83.72 | 83.72 | 83.72 | +10.887% | 20 | 426 | -76.111% |
| 2025-12-22 | 75.50 | 75.50 | 75.50 | 75.50 | +11.357% | 2 | 406 | -73.510% |
| 2025-12-19 | 67.80 | 67.80 | 67.80 | 67.80 | -0.221% | 1 | 406 | -70.501% |
| 2025-12-17 | 68.11 | 68.11 | 67.95 | 67.95 | +3.267% | 4 | 406 | -70.567% |
| 2025-12-16 | 65.80 | 65.80 | 65.80 | 65.80 | +20.447% | 2 | 406 | -69.605% |
| 2025-11-25 | 54.63 | 54.63 | 54.63 | 54.63 | +5.058% | 10 | 406 | -63.390% |
| 2025-11-24 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 1 | 416 | -61.538% |
| 2025-11-21 | 52.00 | 52.00 | 52.00 | 52.00 | +4.418% | 1 | 416 | -61.538% |
| 2025-11-20 | 50.85 | 50.85 | 49.80 | 49.80 | -4.962% | 6 | 416 | -59.839% |
| 2025-11-14 | 52.40 | 52.40 | 52.40 | 52.40 | +19.091% | 1 | 418 | -61.832% |
| 2025-11-07 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 1 | 418 | -54.545% |
| 2025-11-04 | 44.00 | 44.00 | 44.00 | 44.00 | -7.950% | 1 | 418 | -54.545% |
| 2025-10-31 | 47.80 | 47.80 | 47.80 | 47.80 | +11.163% | 1 | 418 | -58.159% |
| 2025-10-28 | 40.50 | 43.00 | 40.50 | 43.00 | -21.818% | 14 | 417 | -53.488% |
| 2025-10-24 | 55.00 | 55.00 | 55.00 | 55.00 | -1.168% | 1 | 415 | -63.636% |
| 2025-10-21 | 60.76 | 60.76 | 55.65 | 55.65 | -22.569% | 2 | 415 | -64.061% |
| 2025-10-20 | 69.80 | 71.87 | 69.80 | 71.87 | +14.443% | 6 | 415 | -72.172% |
| 2025-10-17 | 65.92 | 65.92 | 62.80 | 62.80 | -3.086% | 3 | 415 | -68.153% |
| 2025-10-16 | 61.87 | 64.80 | 61.87 | 64.80 | +9.980% | 8 | 415 | -69.136% |
| 2025-10-15 | 58.07 | 59.53 | 58.07 | 58.92 | +5.308% | 9 | 415 | -66.056% |
| 2025-10-14 | 53.74 | 55.95 | 53.74 | 55.95 | +27.304% | 2 | 415 | -64.254% |
| 2025-10-10 | 43.40 | 43.95 | 43.40 | 43.95 | -5.484% | 3 | 415 | -54.494% |
| 2025-10-09 | 46.15 | 46.50 | 44.35 | 46.50 | -4.005% | 7 | 416 | -56.989% |
| 2025-10-08 | 48.44 | 48.44 | 48.44 | 48.44 | +11.331% | 1 | 417 | -58.712% |
| 2025-10-07 | 43.31 | 43.64 | 42.91 | 43.51 | +4.843% | 756 | 417 | -54.034% |
| 2025-10-06 | 41.50 | 41.50 | 41.50 | 41.50 | +15.278% | 1 | 57 | -51.807% |
| 2025-10-02 | 37.39 | 37.75 | 36.00 | 36.00 | -1.800% | 4 | 56 | -44.444% |
| 2025-10-01 | 37.09 | 37.20 | 36.66 | 36.66 | +0.659% | 9 | 52 | -45.445% |
| 2025-09-30 | 34.73 | 36.42 | 34.73 | 36.42 | +4.087% | 18 | 49 | -45.085% |
| 2025-09-29 | 35.07 | 35.95 | 34.99 | 34.99 | +9.139% | 17 | 39 | -42.841% |
| 2025-09-26 | 33.50 | 33.50 | 32.06 | 32.06 | +8.789% | 3 | 30 | -37.617% |
| 2025-09-25 | 29.47 | 29.47 | 29.47 | 29.47 | +2.683% | 3 | 27 | -32.134% |
| 2025-09-24 | 28.70 | 28.70 | 28.70 | 28.70 | -7.717% | 10 | 30 | -30.314% |
| 2025-09-23 | 31.05 | 31.44 | 31.05 | 31.10 | +5.210% | 23 | 30 | -35.691% |
| 2025-09-22 | 29.56 | 29.56 | 29.56 | 29.56 | +6.831% | 2 | 12 | -32.341% |
| 2025-09-16 | 27.67 | 27.67 | 27.67 | 27.67 | +4.692% | 1 | 10 | -27.720% |
| 2025-09-15 | 26.50 | 26.50 | 26.43 | 26.43 | +5.593% | 4 | 9 | -24.328% |
| 2025-09-09 | 25.03 | 25.03 | 25.03 | 25.03 | +1.336% | 1 | 5 | -20.096% |
| 2025-09-08 | 24.80 | 24.80 | 24.70 | 24.70 | +6.191% | 2 | 6 | -19.028% |
| 2025-09-05 | 23.47 | 23.47 | 23.26 | 23.26 | 0.000% | 5 | 5 | -14.015% |