GLD270115C00357000
GLD Jan 15 2027 357.00 Call
optionOPRA
EODNov 3, 2026
18.16USD-1.572%(-0.29)6Vol175OI
GLD270115C00357000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.60 | 18.60 | 18.16 | 18.16 | -1.572% | 6 | 176 | 0.000% |
| 2026-11-02 | 19.01 | 19.35 | 18.25 | 18.45 | +17.441% | 23 | 166 | -1.572% |
| 2026-10-30 | 18.05 | 18.05 | 15.71 | 15.71 | -29.330% | 18 | 158 | +15.595% |
| 2026-10-29 | 22.23 | 22.23 | 22.23 | 22.23 | -29.984% | 1 | 157 | -18.309% |
| 2026-10-19 | 32.00 | 32.00 | 31.75 | 31.75 | +5.307% | 2 | 157 | -42.803% |
| 2026-10-07 | 30.15 | 30.15 | 30.15 | 30.15 | -17.959% | 1 | 158 | -39.768% |
| 2026-10-01 | 35.35 | 36.75 | 35.35 | 36.75 | +0.547% | 2 | 157 | -50.585% |
| 2026-09-30 | 36.55 | 36.55 | 36.55 | 36.55 | +0.883% | 1 | 156 | -50.315% |
| 2026-09-29 | 36.22 | 36.23 | 36.22 | 36.23 | -51.597% | 2 | 158 | -49.876% |
| 2026-08-21 | 74.85 | 74.85 | 74.85 | 74.85 | +20.882% | 1 | 157 | -75.738% |
| 2026-08-12 | 61.92 | 61.92 | 61.92 | 61.92 | +9.206% | 1 | 157 | -70.672% |
| 2026-08-11 | 56.80 | 56.80 | 56.70 | 56.70 | -2.410% | 2 | 156 | -67.972% |
| 2026-08-10 | 55.04 | 58.10 | 55.04 | 58.10 | +30.562% | 6 | 155 | -68.744% |
| 2026-08-05 | 44.00 | 44.50 | 44.00 | 44.50 | +25.423% | 4 | 155 | -59.191% |
| 2026-07-17 | 35.48 | 35.48 | 35.48 | 35.48 | +6.419% | 1 | 156 | -48.816% |
| 2026-07-16 | 33.34 | 33.34 | 33.34 | 33.34 | -4.743% | 1 | 155 | -45.531% |
| 2026-07-13 | 34.95 | 35.00 | 34.95 | 35.00 | -5.660% | 2 | 155 | -48.114% |
| 2026-06-30 | 37.12 | 37.12 | 37.10 | 37.10 | -3.886% | 2 | 156 | -51.051% |
| 2026-06-25 | 38.60 | 38.60 | 38.60 | 38.60 | +5.898% | 1 | 157 | -52.953% |
| 2026-06-24 | 36.65 | 38.50 | 36.41 | 36.45 | -26.215% | 64 | 147 | -50.178% |
| 2026-06-22 | 49.40 | 49.40 | 49.40 | 49.40 | +15.799% | 1 | 146 | -63.239% |
| 2026-06-11 | 42.50 | 42.66 | 42.50 | 42.66 | -0.791% | 2 | 147 | -57.431% |
| 2026-06-10 | 43.00 | 43.00 | 43.00 | 43.00 | -21.317% | 1 | 148 | -57.767% |
| 2026-06-09 | 54.65 | 54.65 | 54.65 | 54.65 | -8.043% | 1 | 147 | -66.770% |
| 2026-06-08 | 59.45 | 59.45 | 59.43 | 59.43 | -13.063% | 2 | 148 | -69.443% |
| 2026-06-03 | 68.25 | 68.45 | 68.16 | 68.36 | -5.450% | 4 | 147 | -73.435% |
| 2026-06-02 | 73.14 | 73.55 | 72.05 | 72.30 | -2.416% | 25 | 145 | -74.882% |
| 2026-05-22 | 74.09 | 74.09 | 74.09 | 74.09 | -4.400% | 2 | 145 | -75.489% |
| 2026-05-21 | 77.55 | 77.70 | 76.75 | 77.50 | +2.513% | 12 | 141 | -76.568% |
| 2026-05-19 | 75.35 | 75.60 | 75.35 | 75.60 | -45.961% | 4 | 139 | -75.979% |
| 2026-03-10 | 140.05 | 140.05 | 139.90 | 139.90 | +6.493% | 2 | 139 | -87.019% |
| 2026-03-09 | 131.37 | 131.37 | 131.37 | 131.37 | +4.006% | 3 | 138 | -86.176% |
| 2026-03-03 | 126.30 | 126.31 | 126.30 | 126.31 | -9.714% | 2 | 138 | -85.623% |
| 2026-02-27 | 139.90 | 139.90 | 139.90 | 139.90 | +2.830% | 2 | 137 | -87.019% |
| 2026-02-26 | 135.90 | 136.05 | 135.70 | 136.05 | +9.718% | 4 | 137 | -86.652% |
| 2026-02-04 | 124.00 | 124.00 | 124.00 | 124.00 | +17.949% | 120 | 135 | -85.355% |
| 2026-01-30 | 105.13 | 105.13 | 105.13 | 105.13 | -27.993% | 1 | 147 | -82.726% |
| 2026-01-29 | 146.00 | 146.00 | 146.00 | 146.00 | -0.755% | 1 | 148 | -87.562% |
| 2026-01-28 | 147.11 | 147.11 | 147.11 | 147.11 | +25.317% | 1 | 150 | -87.655% |
| 2026-01-23 | 117.39 | 117.39 | 117.39 | 117.39 | +4.934% | 4 | 151 | -84.530% |
| 2026-01-22 | 111.87 | 111.87 | 111.87 | 111.87 | +6.421% | 4 | 153 | -83.767% |
| 2026-01-21 | 105.95 | 105.95 | 105.12 | 105.12 | +7.926% | 2 | 150 | -82.725% |
| 2026-01-20 | 97.40 | 97.40 | 97.40 | 97.40 | +13.918% | 1 | 151 | -81.355% |
| 2026-01-16 | 85.50 | 85.50 | 85.50 | 85.50 | -1.156% | 2 | 153 | -78.760% |
| 2026-01-15 | 86.50 | 86.50 | 86.50 | 86.50 | -1.177% | 2 | 153 | -79.006% |
| 2026-01-14 | 86.70 | 87.53 | 86.70 | 87.53 | +2.135% | 6 | 155 | -79.253% |
| 2026-01-13 | 85.70 | 85.70 | 85.70 | 85.70 | -1.945% | 1 | 157 | -78.810% |
| 2026-01-12 | 87.03 | 87.40 | 87.03 | 87.40 | +11.465% | 21 | 158 | -79.222% |
| 2026-01-09 | 78.41 | 78.41 | 78.41 | 78.41 | +2.833% | 2 | 161 | -76.840% |
| 2026-01-07 | 76.25 | 76.25 | 76.25 | 76.25 | -2.068% | 1 | 163 | -76.184% |
| 2026-01-06 | 77.86 | 77.86 | 77.86 | 77.86 | +12.596% | 2 | 162 | -76.676% |
| 2025-12-30 | 69.89 | 69.89 | 69.15 | 69.15 | +0.072% | 5 | 163 | -73.738% |
| 2025-12-29 | 69.10 | 69.10 | 69.10 | 69.10 | -14.257% | 2 | 159 | -73.719% |
| 2025-12-26 | 80.59 | 80.59 | 80.59 | 80.59 | +20.861% | 2 | 157 | -77.466% |
| 2025-12-18 | 66.90 | 66.90 | 66.68 | 66.68 | +3.573% | 5 | 157 | -72.765% |
| 2025-12-16 | 64.38 | 64.38 | 64.38 | 64.38 | +10.619% | 4 | 156 | -71.792% |
| 2025-12-10 | 57.10 | 58.20 | 57.10 | 58.20 | +3.191% | 2 | 152 | -68.797% |
| 2025-12-05 | 56.40 | 56.40 | 56.40 | 56.40 | +1.439% | 1 | 153 | -67.801% |
| 2025-12-04 | 56.78 | 56.78 | 55.60 | 55.60 | -3.472% | 3 | 153 | -67.338% |
| 2025-12-03 | 57.60 | 57.60 | 57.60 | 57.60 | +2.037% | 1 | 154 | -68.472% |
| 2025-12-02 | 58.80 | 58.80 | 56.45 | 56.45 | -5.822% | 141 | 155 | -67.830% |
| 2025-12-01 | 58.80 | 59.94 | 58.80 | 59.94 | +0.739% | 3 | 25 | -69.703% |
| 2025-11-28 | 57.28 | 59.50 | 57.28 | 59.50 | +9.134% | 2 | 25 | -69.479% |
| 2025-11-26 | 54.52 | 54.52 | 54.52 | 54.52 | -6.532% | 1 | 23 | -66.691% |
| 2025-11-13 | 58.33 | 58.33 | 58.33 | 58.33 | +9.028% | 1 | 23 | -68.867% |
| 2025-11-11 | 53.50 | 53.50 | 53.50 | 53.50 | +6.362% | 3 | 24 | -66.056% |
| 2025-11-10 | 50.30 | 50.30 | 50.30 | 50.30 | +15.446% | 1 | 27 | -63.897% |
| 2025-11-06 | 43.57 | 43.57 | 43.57 | 43.57 | -3.070% | 1 | 28 | -58.320% |
| 2025-11-03 | 44.95 | 44.95 | 44.95 | 44.95 | +2.159% | 1 | 27 | -59.600% |
| 2025-10-30 | 44.00 | 44.00 | 44.00 | 44.00 | +3.529% | 2 | 27 | -58.727% |
| 2025-10-28 | 40.00 | 42.50 | 40.00 | 42.50 | -5.049% | 7 | 29 | -57.271% |
| 2025-10-27 | 43.65 | 44.76 | 43.33 | 44.76 | -14.417% | 5 | 28 | -59.428% |
| 2025-10-24 | 52.30 | 52.30 | 52.30 | 52.30 | -2.243% | 1 | 28 | -65.277% |
| 2025-10-23 | 55.50 | 55.50 | 53.50 | 53.50 | -2.550% | 8 | 27 | -66.056% |
| 2025-10-22 | 49.00 | 54.90 | 49.00 | 54.90 | -2.832% | 4 | 26 | -66.922% |
| 2025-10-21 | 56.50 | 56.50 | 56.50 | 56.50 | -9.557% | 1 | 23 | -67.858% |
| 2025-10-17 | 62.48 | 62.48 | 62.47 | 62.47 | +8.323% | 7 | 22 | -70.930% |
| 2025-10-15 | 56.71 | 57.67 | 56.71 | 57.67 | +14.357% | 2 | 23 | -68.510% |
| 2025-10-13 | 49.90 | 50.43 | 49.90 | 50.43 | +17.279% | 2 | 22 | -63.990% |
| 2025-10-10 | 43.00 | 43.00 | 43.00 | 43.00 | +6.173% | 1 | 23 | -57.767% |
| 2025-10-09 | 41.00 | 41.00 | 40.50 | 40.50 | -2.527% | 2 | 23 | -55.160% |
| 2025-10-07 | 40.76 | 41.65 | 40.76 | 41.55 | +1.341% | 6 | 22 | -56.294% |
| 2025-10-06 | 36.70 | 41.00 | 36.70 | 41.00 | +13.260% | 6 | 22 | -55.707% |
| 2025-10-03 | 35.70 | 36.20 | 35.40 | 36.20 | +6.942% | 6 | 24 | -49.834% |
| 2025-10-02 | 33.85 | 33.85 | 33.85 | 33.85 | -1.312% | 1 | 18 | -46.352% |
| 2025-10-01 | 36.22 | 36.22 | 34.30 | 34.30 | +3.939% | 13 | 17 | -47.055% |
| 2025-09-29 | 33.00 | 33.00 | 33.00 | 33.00 | +8.911% | 1 | 4 | -44.970% |
| 2025-09-23 | 30.30 | 30.30 | 30.30 | 30.30 | 0.000% | 3 | 3 | -40.066% |