GLD270115C00358000
GLD Jan 15 2027 358.00 Call
optionOPRA
EODNov 3, 2026
16.80USD-7.182%(-1.30)31Vol996OI
GLD270115C00358000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 17.50 | 17.65 | 16.65 | 16.80 | -7.182% | 31 | 996 | 0.000% |
| 2026-11-02 | 17.67 | 19.00 | 17.67 | 18.10 | +16.774% | 878 | 142 | -7.182% |
| 2026-10-30 | 16.24 | 16.75 | 15.50 | 15.50 | -36.992% | 20 | 132 | +8.387% |
| 2026-10-27 | 24.60 | 24.60 | 24.60 | 24.60 | -18.651% | 2 | 132 | -31.707% |
| 2026-10-07 | 30.24 | 30.24 | 30.24 | 30.24 | -13.575% | 1 | 131 | -44.444% |
| 2026-09-30 | 34.99 | 34.99 | 34.99 | 34.99 | -0.029% | 1 | 130 | -51.986% |
| 2026-09-28 | 35.00 | 35.00 | 35.00 | 35.00 | -30.279% | 1 | 130 | -52.000% |
| 2026-09-21 | 50.20 | 50.20 | 50.20 | 50.20 | -2.657% | 2 | 132 | -66.534% |
| 2026-09-16 | 51.85 | 51.85 | 51.57 | 51.57 | +7.684% | 2 | 131 | -67.423% |
| 2026-09-14 | 47.89 | 47.89 | 47.89 | 47.89 | -6.373% | 1 | 130 | -64.920% |
| 2026-09-01 | 51.15 | 51.15 | 51.15 | 51.15 | -31.954% | 2 | 130 | -67.155% |
| 2026-08-26 | 75.17 | 75.17 | 75.17 | 75.17 | -2.566% | 1 | 130 | -77.651% |
| 2026-08-24 | 80.60 | 80.60 | 77.15 | 77.15 | +16.788% | 3 | 129 | -78.224% |
| 2026-08-20 | 66.06 | 66.06 | 66.06 | 66.06 | +20.591% | 1 | 129 | -74.569% |
| 2026-08-18 | 54.78 | 54.78 | 54.78 | 54.78 | -8.103% | 1 | 129 | -69.332% |
| 2026-08-17 | 59.61 | 59.61 | 59.61 | 59.61 | +6.446% | 1 | 129 | -71.817% |
| 2026-08-14 | 56.00 | 56.00 | 56.00 | 56.00 | -4.762% | 1 | 129 | -70.000% |
| 2026-08-12 | 58.80 | 58.80 | 58.80 | 58.80 | +7.006% | 1 | 131 | -71.429% |
| 2026-08-10 | 53.00 | 54.95 | 53.00 | 54.95 | +18.683% | 2 | 129 | -69.427% |
| 2026-08-05 | 43.40 | 46.30 | 43.40 | 46.30 | +43.566% | 3 | 131 | -63.715% |
| 2026-08-03 | 32.25 | 32.25 | 32.25 | 32.25 | +2.871% | 1 | 130 | -47.907% |
| 2026-07-29 | 31.35 | 31.35 | 31.35 | 31.35 | -4.275% | 2 | 132 | -46.411% |
| 2026-07-28 | 32.75 | 32.75 | 32.75 | 32.75 | -7.092% | 1 | 131 | -48.702% |
| 2026-07-24 | 35.25 | 35.25 | 35.25 | 35.25 | -2.490% | 2 | 129 | -52.340% |
| 2026-07-23 | 35.50 | 36.15 | 35.50 | 36.15 | -13.620% | 2 | 128 | -53.527% |
| 2026-07-22 | 41.17 | 41.85 | 41.17 | 41.85 | +10.832% | 3 | 129 | -59.857% |
| 2026-07-21 | 37.70 | 37.80 | 36.85 | 37.76 | +9.164% | 8 | 121 | -55.508% |
| 2026-07-17 | 34.59 | 34.59 | 34.59 | 34.59 | -7.141% | 1 | 121 | -51.431% |
| 2026-07-14 | 37.25 | 37.25 | 37.25 | 37.25 | -13.372% | 1 | 122 | -54.899% |
| 2026-07-06 | 43.00 | 43.00 | 43.00 | 43.00 | +17.166% | 2 | 122 | -60.930% |
| 2026-06-29 | 36.70 | 36.70 | 36.70 | 36.70 | -10.203% | 1 | 122 | -54.223% |
| 2026-06-26 | 40.87 | 40.87 | 40.87 | 40.87 | +10.789% | 1 | 122 | -58.894% |
| 2026-06-25 | 36.95 | 36.95 | 36.89 | 36.89 | +2.047% | 2 | 123 | -54.459% |
| 2026-06-24 | 36.45 | 36.95 | 36.10 | 36.15 | -15.656% | 31 | 112 | -53.527% |
| 2026-06-23 | 42.85 | 42.86 | 42.85 | 42.86 | -28.863% | 2 | 113 | -60.803% |
| 2026-06-15 | 60.25 | 60.25 | 60.25 | 60.25 | +1.516% | 2 | 113 | -72.116% |
| 2026-06-08 | 59.35 | 59.35 | 59.35 | 59.35 | -12.269% | 1 | 113 | -71.693% |
| 2026-06-03 | 67.55 | 67.75 | 67.43 | 67.65 | -5.053% | 6 | 116 | -75.166% |
| 2026-06-02 | 72.75 | 72.80 | 71.25 | 71.25 | -3.521% | 18 | 114 | -76.421% |
| 2026-05-22 | 73.90 | 73.90 | 73.85 | 73.85 | -3.653% | 7 | 115 | -77.251% |
| 2026-05-21 | 76.40 | 76.65 | 76.30 | 76.65 | +2.955% | 4 | 114 | -78.082% |
| 2026-05-19 | 74.40 | 74.60 | 74.40 | 74.45 | -6.234% | 6 | 111 | -77.435% |
| 2026-05-15 | 79.40 | 79.40 | 79.40 | 79.40 | -11.925% | 1 | 111 | -78.841% |
| 2026-05-12 | 90.05 | 90.15 | 89.85 | 90.15 | -0.442% | 8 | 107 | -81.364% |
| 2026-04-27 | 90.55 | 90.55 | 90.55 | 90.55 | -3.310% | 10 | 107 | -81.447% |
| 2026-04-23 | 93.80 | 93.80 | 93.65 | 93.65 | -11.064% | 2 | 117 | -82.061% |
| 2026-04-14 | 105.30 | 105.30 | 105.30 | 105.30 | +10.296% | 1 | 117 | -84.046% |
| 2026-04-06 | 95.47 | 95.47 | 95.47 | 95.47 | +0.516% | 1 | 117 | -82.403% |
| 2026-04-02 | 94.98 | 94.98 | 94.98 | 94.98 | +10.828% | 1 | 117 | -82.312% |
| 2026-03-27 | 86.39 | 86.39 | 85.70 | 85.70 | +11.589% | 22 | 117 | -80.397% |
| 2026-03-24 | 76.70 | 76.80 | 76.70 | 76.80 | -3.639% | 2 | 123 | -78.125% |
| 2026-03-23 | 79.70 | 79.70 | 79.70 | 79.70 | -5.747% | 2 | 122 | -78.921% |
| 2026-03-20 | 84.40 | 84.56 | 84.40 | 84.56 | -3.745% | 2 | 123 | -80.132% |
| 2026-03-19 | 87.85 | 87.85 | 87.85 | 87.85 | -31.687% | 4 | 123 | -80.876% |
| 2026-03-09 | 128.00 | 128.60 | 128.00 | 128.60 | -13.108% | 6 | 127 | -86.936% |
| 2026-03-02 | 148.00 | 148.00 | 148.00 | 148.00 | +6.667% | 1 | 130 | -88.649% |
| 2026-02-27 | 138.70 | 138.75 | 138.70 | 138.75 | +2.816% | 2 | 131 | -87.892% |
| 2026-02-26 | 135.30 | 135.30 | 134.95 | 134.95 | +17.860% | 40 | 130 | -87.551% |
| 2026-02-12 | 114.50 | 114.50 | 114.50 | 114.50 | -2.137% | 2 | 145 | -85.328% |
| 2026-02-06 | 117.00 | 117.00 | 115.55 | 117.00 | +0.862% | 3 | 145 | -85.641% |
| 2026-02-04 | 116.00 | 116.00 | 116.00 | 116.00 | -22.148% | 2 | 146 | -85.517% |
| 2026-01-29 | 149.00 | 149.00 | 149.00 | 149.00 | -2.366% | 1 | 146 | -88.725% |
| 2026-01-28 | 152.61 | 152.61 | 152.61 | 152.61 | +23.013% | 3 | 148 | -88.992% |
| 2026-01-27 | 124.06 | 124.06 | 124.06 | 124.06 | -2.037% | 3 | 148 | -86.458% |
| 2026-01-26 | 126.64 | 126.64 | 126.64 | 126.64 | +18.444% | 1 | 148 | -86.734% |
| 2026-01-21 | 106.92 | 106.92 | 106.92 | 106.92 | +9.325% | 1 | 148 | -84.287% |
| 2026-01-20 | 97.65 | 97.80 | 97.65 | 97.80 | +13.260% | 3 | 149 | -82.822% |
| 2026-01-15 | 86.35 | 86.35 | 86.35 | 86.35 | +1.588% | 1 | 149 | -80.544% |
| 2026-01-13 | 85.00 | 85.00 | 85.00 | 85.00 | -1.677% | 1 | 148 | -80.235% |
| 2026-01-12 | 86.45 | 86.45 | 86.45 | 86.45 | +14.884% | 1 | 148 | -80.567% |
| 2026-01-07 | 75.25 | 75.25 | 75.25 | 75.25 | -2.652% | 2 | 148 | -77.674% |
| 2026-01-06 | 77.30 | 77.30 | 77.30 | 77.30 | +4.956% | 1 | 148 | -78.266% |
| 2026-01-05 | 73.97 | 73.97 | 73.65 | 73.65 | +13.377% | 2 | 148 | -77.189% |
| 2026-01-02 | 64.96 | 64.96 | 64.96 | 64.96 | -3.059% | 1 | 148 | -74.138% |
| 2025-12-30 | 67.01 | 67.01 | 67.01 | 67.01 | -10.234% | 1 | 147 | -74.929% |
| 2025-12-23 | 74.65 | 74.65 | 74.65 | 74.65 | +23.675% | 1 | 147 | -77.495% |
| 2025-12-11 | 60.36 | 60.36 | 60.36 | 60.36 | +10.046% | 1 | 147 | -72.167% |
| 2025-12-08 | 54.40 | 54.85 | 54.40 | 54.85 | -0.724% | 6 | 147 | -69.371% |
| 2025-12-04 | 55.78 | 55.85 | 55.25 | 55.25 | -5.765% | 10 | 149 | -69.593% |
| 2025-12-01 | 58.55 | 58.63 | 58.55 | 58.63 | +13.382% | 4 | 149 | -71.346% |
| 2025-11-25 | 51.71 | 51.71 | 51.71 | 51.71 | +4.149% | 37 | 149 | -67.511% |
| 2025-11-24 | 49.65 | 49.65 | 49.65 | 49.65 | +0.303% | 13 | 168 | -66.163% |
| 2025-11-19 | 52.10 | 52.10 | 49.50 | 49.50 | -1.296% | 2 | 161 | -66.061% |
| 2025-11-17 | 50.15 | 50.15 | 50.15 | 50.15 | -1.280% | 1 | 161 | -66.500% |
| 2025-11-14 | 51.04 | 51.90 | 50.80 | 50.80 | -13.694% | 6 | 160 | -66.929% |
| 2025-11-13 | 59.72 | 59.72 | 57.78 | 58.86 | +0.187% | 3 | 159 | -71.458% |
| 2025-11-12 | 53.68 | 58.75 | 53.63 | 58.75 | +14.100% | 7 | 159 | -71.404% |
| 2025-11-11 | 51.49 | 51.49 | 51.49 | 51.49 | +4.020% | 2 | 150 | -67.372% |
| 2025-11-10 | 49.50 | 49.50 | 49.50 | 49.50 | +15.600% | 1 | 150 | -66.061% |
| 2025-11-06 | 42.82 | 42.82 | 42.82 | 42.82 | -6.445% | 1 | 149 | -60.766% |
| 2025-11-03 | 45.77 | 45.77 | 45.77 | 45.77 | +1.508% | 2 | 147 | -63.295% |
| 2025-10-30 | 44.95 | 45.09 | 44.95 | 45.09 | +14.152% | 20 | 147 | -62.741% |
| 2025-10-28 | 39.50 | 39.50 | 39.50 | 39.50 | -25.654% | 2 | 127 | -57.468% |
| 2025-10-21 | 55.27 | 55.27 | 53.06 | 53.13 | -9.257% | 5 | 127 | -68.379% |
| 2025-10-17 | 58.55 | 58.55 | 58.55 | 58.55 | -6.290% | 5 | 129 | -71.307% |
| 2025-10-16 | 60.23 | 62.48 | 60.23 | 62.48 | +8.755% | 13 | 130 | -73.111% |
| 2025-10-15 | 54.53 | 57.45 | 54.53 | 57.45 | +8.827% | 28 | 133 | -70.757% |
| 2025-10-14 | 52.79 | 52.79 | 52.79 | 52.79 | +6.711% | 2 | 155 | -68.176% |
| 2025-10-13 | 49.47 | 49.47 | 49.47 | 49.47 | +7.194% | 10 | 155 | -66.040% |
| 2025-10-10 | 41.00 | 46.15 | 41.00 | 46.15 | +12.287% | 11 | 165 | -63.597% |
| 2025-10-09 | 41.10 | 41.10 | 41.10 | 41.10 | -11.289% | 2 | 170 | -59.124% |
| 2025-10-08 | 43.95 | 46.33 | 43.95 | 46.33 | +13.055% | 12 | 172 | -63.738% |
| 2025-10-07 | 41.08 | 41.95 | 40.79 | 40.98 | +4.942% | 236 | 164 | -59.004% |
| 2025-10-06 | 38.98 | 39.05 | 38.98 | 39.05 | +11.859% | 4 | 47 | -56.978% |
| 2025-10-03 | 34.60 | 35.20 | 34.60 | 34.91 | -2.486% | 21 | 45 | -51.876% |
| 2025-10-02 | 35.78 | 35.80 | 35.78 | 35.80 | +7.604% | 23 | 24 | -53.073% |
| 2025-09-29 | 33.27 | 33.27 | 33.27 | 33.27 | +21.158% | 1 | 1 | -49.504% |
| 2025-09-22 | 27.46 | 27.46 | 27.46 | 27.46 | +19.443% | 1 | 1 | -38.820% |
| 2025-09-12 | 22.99 | 22.99 | 22.99 | 22.99 | 0.000% | 1 | 1 | -26.925% |