GLD270115C00356000
GLD Jan 15 2027 356.00 Call
optionOPRA
EODNov 3, 2026
17.65USD-9.949%(-1.95)8Vol141OI
GLD270115C00356000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 17.65 | 17.65 | 17.65 | 17.65 | -9.949% | 8 | 137 | 0.000% |
| 2026-11-02 | 18.76 | 19.60 | 18.76 | 19.60 | +21.815% | 33 | 137 | -9.949% |
| 2026-10-30 | 17.70 | 17.70 | 16.09 | 16.09 | -29.275% | 27 | 115 | +9.695% |
| 2026-10-23 | 22.75 | 22.75 | 22.75 | 22.75 | -7.520% | 1 | 116 | -22.418% |
| 2026-10-22 | 25.60 | 25.60 | 24.60 | 24.60 | -26.457% | 7 | 115 | -28.252% |
| 2026-10-15 | 33.45 | 33.45 | 33.45 | 33.45 | +9.672% | 40 | 130 | -47.235% |
| 2026-10-14 | 30.50 | 30.50 | 30.50 | 30.50 | -13.475% | 20 | 110 | -42.131% |
| 2026-10-12 | 35.25 | 35.25 | 35.25 | 35.25 | -4.730% | 20 | 90 | -49.929% |
| 2026-10-09 | 36.80 | 37.00 | 36.80 | 37.00 | +12.977% | 20 | 90 | -52.297% |
| 2026-10-08 | 32.75 | 32.75 | 32.75 | 32.75 | +7.026% | 10 | 90 | -46.107% |
| 2026-10-07 | 30.60 | 30.60 | 30.60 | 30.60 | -15.353% | 30 | 60 | -42.320% |
| 2026-10-01 | 36.15 | 36.15 | 36.15 | 36.15 | -3.984% | 20 | 80 | -51.176% |
| 2026-09-29 | 37.65 | 37.65 | 37.65 | 37.65 | +5.758% | 10 | 80 | -53.121% |
| 2026-09-28 | 35.48 | 35.60 | 35.48 | 35.60 | -30.333% | 31 | 51 | -50.421% |
| 2026-09-21 | 52.55 | 52.55 | 51.10 | 51.10 | -6.667% | 7 | 49 | -65.460% |
| 2026-09-10 | 54.85 | 54.85 | 54.75 | 54.75 | +1.201% | 2 | 47 | -67.763% |
| 2026-09-01 | 54.10 | 54.10 | 54.10 | 54.10 | -15.456% | 1 | 47 | -67.375% |
| 2026-08-28 | 70.95 | 70.95 | 63.99 | 63.99 | +11.812% | 2 | 47 | -72.418% |
| 2026-08-18 | 58.60 | 59.25 | 57.23 | 57.23 | +3.866% | 3 | 45 | -69.160% |
| 2026-08-13 | 55.10 | 55.10 | 55.10 | 55.10 | -8.956% | 1 | 46 | -67.967% |
| 2026-08-12 | 60.52 | 60.52 | 60.52 | 60.52 | +3.365% | 4 | 50 | -70.836% |
| 2026-08-10 | 58.30 | 58.55 | 58.30 | 58.55 | +48.491% | 4 | 52 | -69.855% |
| 2026-07-30 | 39.43 | 39.43 | 39.43 | 39.43 | +12.496% | 10 | 42 | -55.237% |
| 2026-07-28 | 35.05 | 35.05 | 35.05 | 35.05 | -20.485% | 1 | 41 | -49.643% |
| 2026-07-22 | 44.00 | 44.08 | 44.00 | 44.08 | +13.902% | 4 | 37 | -59.959% |
| 2026-07-14 | 38.65 | 38.70 | 38.65 | 38.70 | -8.076% | 2 | 37 | -54.393% |
| 2026-07-01 | 42.08 | 42.10 | 42.08 | 42.10 | +13.784% | 2 | 38 | -58.076% |
| 2026-06-24 | 38.10 | 38.20 | 36.95 | 37.00 | -18.502% | 4 | 37 | -52.297% |
| 2026-06-23 | 45.35 | 45.40 | 45.30 | 45.40 | -8.190% | 4 | 36 | -61.123% |
| 2026-06-22 | 49.45 | 49.45 | 49.45 | 49.45 | -4.739% | 1 | 37 | -64.307% |
| 2026-06-18 | 51.91 | 51.91 | 51.91 | 51.91 | -16.944% | 2 | 37 | -65.999% |
| 2026-06-15 | 62.50 | 62.50 | 62.50 | 62.50 | -9.747% | 1 | 36 | -71.760% |
| 2026-06-03 | 69.35 | 69.35 | 69.25 | 69.25 | -6.545% | 2 | 36 | -74.513% |
| 2026-06-02 | 74.00 | 74.10 | 74.00 | 74.10 | +3.419% | 4 | 34 | -76.181% |
| 2026-06-01 | 71.65 | 71.65 | 71.65 | 71.65 | -7.964% | 1 | 35 | -75.366% |
| 2026-05-21 | 77.50 | 77.85 | 77.50 | 77.85 | -1.393% | 5 | 30 | -77.328% |
| 2026-05-20 | 78.95 | 78.95 | 78.95 | 78.95 | +3.460% | 5 | 27 | -77.644% |
| 2026-05-19 | 76.15 | 76.31 | 76.15 | 76.31 | -6.711% | 4 | 26 | -76.871% |
| 2026-05-18 | 82.00 | 82.10 | 81.80 | 81.80 | -11.472% | 4 | 26 | -78.423% |
| 2026-05-07 | 92.40 | 92.40 | 92.40 | 92.40 | -3.043% | 1 | 27 | -80.898% |
| 2026-04-23 | 95.50 | 95.50 | 95.30 | 95.30 | -3.835% | 40 | 26 | -81.480% |
| 2026-04-13 | 99.05 | 99.20 | 99.00 | 99.10 | +3.987% | 9 | 26 | -82.190% |
| 2026-04-07 | 95.30 | 95.30 | 95.30 | 95.30 | -1.904% | 1 | 27 | -81.480% |
| 2026-04-06 | 97.15 | 97.15 | 97.15 | 97.15 | +0.726% | 1 | 27 | -81.832% |
| 2026-04-02 | 96.75 | 96.75 | 96.45 | 96.45 | -9.155% | 2 | 25 | -81.700% |
| 2026-04-01 | 106.17 | 106.17 | 106.17 | 106.17 | +19.966% | 1 | 25 | -83.376% |
| 2026-03-25 | 88.50 | 88.50 | 88.50 | 88.50 | -19.837% | 1 | 25 | -80.056% |
| 2026-03-18 | 110.30 | 110.40 | 110.30 | 110.40 | -19.091% | 2 | 25 | -84.013% |
| 2026-02-24 | 134.10 | 136.45 | 134.10 | 136.45 | +8.294% | 3 | 25 | -87.065% |
| 2026-02-20 | 126.00 | 126.00 | 126.00 | 126.00 | +8.350% | 1 | 24 | -85.992% |
| 2026-02-12 | 116.75 | 116.75 | 116.29 | 116.29 | -7.706% | 2 | 24 | -84.822% |
| 2026-01-30 | 126.00 | 126.00 | 126.00 | 126.00 | -12.549% | 1 | 24 | -85.992% |
| 2026-01-29 | 143.83 | 144.08 | 143.83 | 144.08 | -0.908% | 15 | 24 | -87.750% |
| 2026-01-28 | 145.40 | 145.40 | 145.40 | 145.40 | +14.941% | 2 | 28 | -87.861% |
| 2026-01-27 | 126.50 | 126.50 | 126.50 | 126.50 | +43.701% | 1 | 28 | -86.047% |
| 2026-01-16 | 88.03 | 88.03 | 88.03 | 88.03 | +0.262% | 6 | 32 | -79.950% |
| 2026-01-12 | 88.44 | 88.50 | 87.80 | 87.80 | +29.479% | 6 | 32 | -79.897% |
| 2025-12-30 | 69.97 | 69.97 | 67.81 | 67.81 | +1.209% | 22 | 36 | -73.971% |
| 2025-12-29 | 69.00 | 69.00 | 67.00 | 67.00 | -13.693% | 2 | 27 | -73.657% |
| 2025-12-24 | 77.63 | 77.63 | 77.63 | 77.63 | -0.411% | 1 | 28 | -77.264% |
| 2025-12-23 | 77.20 | 77.95 | 77.20 | 77.95 | +16.343% | 11 | 28 | -77.357% |
| 2025-12-17 | 67.00 | 67.00 | 67.00 | 67.00 | -1.543% | 1 | 27 | -73.657% |
| 2025-12-12 | 67.45 | 68.05 | 67.45 | 68.05 | +13.417% | 5 | 27 | -74.063% |
| 2025-12-11 | 60.00 | 60.00 | 60.00 | 60.00 | +2.652% | 1 | 23 | -70.583% |
| 2025-12-10 | 58.45 | 58.45 | 58.45 | 58.45 | +4.843% | 1 | 23 | -69.803% |
| 2025-12-08 | 55.75 | 55.75 | 55.75 | 55.75 | -7.099% | 1 | 23 | -68.341% |
| 2025-11-12 | 60.01 | 60.01 | 60.01 | 60.01 | +14.436% | 1 | 23 | -70.588% |
| 2025-11-10 | 52.44 | 52.44 | 52.44 | 52.44 | +15.890% | 1 | 24 | -66.342% |
| 2025-11-07 | 45.25 | 45.25 | 45.25 | 45.25 | +1.983% | 1 | 25 | -60.994% |
| 2025-11-06 | 44.61 | 44.61 | 44.37 | 44.37 | -4.581% | 3 | 25 | -60.221% |
| 2025-10-29 | 46.50 | 46.50 | 46.50 | 46.50 | +11.671% | 2 | 25 | -62.043% |
| 2025-10-28 | 41.64 | 41.64 | 41.64 | 41.64 | -21.656% | 2 | 23 | -57.613% |
| 2025-10-24 | 53.15 | 53.15 | 53.15 | 53.15 | +9.385% | 1 | 23 | -66.792% |
| 2025-10-22 | 48.25 | 48.59 | 48.25 | 48.59 | -5.650% | 4 | 23 | -63.676% |
| 2025-10-21 | 55.00 | 55.00 | 51.50 | 51.50 | -23.591% | 2 | 26 | -65.728% |
| 2025-10-20 | 67.40 | 67.40 | 67.40 | 67.40 | +11.886% | 2 | 26 | -73.813% |
| 2025-10-17 | 65.03 | 65.03 | 60.24 | 60.24 | -1.649% | 3 | 26 | -70.701% |
| 2025-10-16 | 61.25 | 61.25 | 61.25 | 61.25 | +6.745% | 1 | 25 | -71.184% |
| 2025-10-15 | 55.76 | 57.38 | 55.76 | 57.38 | +5.130% | 4 | 25 | -69.240% |
| 2025-10-14 | 51.65 | 54.58 | 51.65 | 54.58 | +6.706% | 4 | 25 | -67.662% |
| 2025-10-13 | 50.00 | 51.35 | 50.00 | 51.15 | +18.953% | 4 | 25 | -65.494% |
| 2025-10-09 | 44.20 | 44.20 | 43.00 | 43.00 | -7.844% | 2 | 25 | -58.953% |
| 2025-10-08 | 45.50 | 46.66 | 45.50 | 46.66 | +12.110% | 3 | 31 | -62.173% |
| 2025-10-07 | 42.24 | 42.24 | 41.62 | 41.62 | +9.182% | 5 | 32 | -57.593% |
| 2025-10-06 | 37.88 | 38.12 | 37.88 | 38.12 | +12.118% | 2 | 30 | -53.699% |
| 2025-10-02 | 36.02 | 36.02 | 33.34 | 34.00 | -3.079% | 4 | 31 | -48.088% |
| 2025-10-01 | 36.93 | 38.05 | 35.08 | 35.08 | +13.785% | 70 | 27 | -49.686% |
| 2025-09-23 | 30.83 | 30.83 | 30.83 | 30.83 | 0.000% | 1 | 1 | -42.751% |