GLD270115C00359000
GLD Jan 15 2027 359.00 Call
optionOPRA
EODNov 3, 2026
16.05USD-7.225%(-1.25)23Vol903OI
GLD270115C00359000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.10 | 16.10 | 16.05 | 16.05 | -7.225% | 23 | 880 | 0.000% |
| 2026-11-02 | 17.50 | 18.25 | 17.30 | 17.30 | +16.655% | 546 | 390 | -7.225% |
| 2026-10-30 | 16.85 | 16.85 | 14.83 | 14.83 | -29.077% | 8 | 387 | +8.227% |
| 2026-10-29 | 20.91 | 20.91 | 20.91 | 20.91 | +2.500% | 1 | 387 | -23.242% |
| 2026-10-26 | 20.40 | 20.40 | 20.40 | 20.40 | -14.286% | 1 | 387 | -21.324% |
| 2026-10-22 | 23.80 | 23.80 | 23.80 | 23.80 | -31.903% | 1 | 387 | -32.563% |
| 2026-10-09 | 35.00 | 35.00 | 34.95 | 34.95 | +15.728% | 2 | 389 | -54.077% |
| 2026-10-07 | 30.20 | 30.20 | 30.20 | 30.20 | -6.790% | 1 | 388 | -46.854% |
| 2026-10-02 | 32.24 | 32.40 | 32.24 | 32.40 | -24.440% | 24 | 376 | -50.463% |
| 2026-09-24 | 42.88 | 42.88 | 42.88 | 42.88 | -11.915% | 1 | 376 | -62.570% |
| 2026-09-22 | 48.68 | 48.68 | 48.68 | 48.68 | -14.969% | 1 | 376 | -67.030% |
| 2026-09-04 | 57.25 | 57.25 | 57.25 | 57.25 | +9.674% | 1 | 376 | -71.965% |
| 2026-09-01 | 52.20 | 52.20 | 52.20 | 52.20 | -11.073% | 1 | 377 | -69.253% |
| 2026-08-31 | 58.70 | 58.70 | 58.70 | 58.70 | -20.729% | 1 | 378 | -72.658% |
| 2026-08-26 | 74.05 | 74.05 | 74.05 | 74.05 | +3.062% | 1 | 377 | -78.325% |
| 2026-08-21 | 71.85 | 71.85 | 71.85 | 71.85 | +7.063% | 1 | 378 | -77.662% |
| 2026-08-20 | 64.64 | 67.11 | 64.64 | 67.11 | +3.661% | 2 | 379 | -76.084% |
| 2026-08-19 | 64.74 | 64.74 | 64.74 | 64.74 | +13.479% | 1 | 379 | -75.209% |
| 2026-08-11 | 56.74 | 57.05 | 56.74 | 57.05 | +9.208% | 2 | 378 | -71.867% |
| 2026-08-07 | 52.24 | 52.24 | 52.24 | 52.24 | +14.687% | 1 | 378 | -69.276% |
| 2026-08-05 | 45.55 | 45.55 | 45.55 | 45.55 | +31.647% | 1 | 378 | -64.764% |
| 2026-08-04 | 34.76 | 34.76 | 34.60 | 34.60 | -6.360% | 2 | 376 | -53.613% |
| 2026-07-30 | 36.95 | 36.95 | 36.95 | 36.95 | +0.299% | 10 | 385 | -56.563% |
| 2026-07-29 | 36.78 | 36.84 | 36.78 | 36.84 | -8.198% | 3 | 382 | -56.433% |
| 2026-07-22 | 41.10 | 41.10 | 40.13 | 40.13 | +18.904% | 4 | 381 | -60.005% |
| 2026-07-13 | 33.78 | 33.78 | 33.75 | 33.75 | -4.661% | 2 | 381 | -52.444% |
| 2026-06-30 | 35.40 | 35.40 | 35.40 | 35.40 | -0.422% | 1 | 381 | -54.661% |
| 2026-06-24 | 35.85 | 35.90 | 34.80 | 35.55 | -15.758% | 8 | 382 | -54.852% |
| 2026-06-23 | 42.20 | 42.20 | 42.20 | 42.20 | -37.592% | 2 | 381 | -61.967% |
| 2026-06-03 | 67.59 | 67.62 | 67.59 | 67.62 | -5.493% | 2 | 381 | -76.264% |
| 2026-06-02 | 71.55 | 71.75 | 71.45 | 71.55 | +3.396% | 14 | 377 | -77.568% |
| 2026-06-01 | 69.20 | 69.20 | 69.15 | 69.20 | -10.130% | 4 | 377 | -76.806% |
| 2026-05-29 | 76.95 | 77.08 | 76.95 | 77.00 | +7.019% | 4 | 378 | -79.156% |
| 2026-05-28 | 71.85 | 71.95 | 71.85 | 71.95 | -0.991% | 2 | 377 | -77.693% |
| 2026-05-26 | 72.92 | 72.92 | 72.67 | 72.67 | -0.520% | 2 | 377 | -77.914% |
| 2026-05-22 | 73.20 | 73.20 | 73.05 | 73.05 | -2.988% | 4 | 373 | -78.029% |
| 2026-05-21 | 75.30 | 75.30 | 75.30 | 75.30 | -4.320% | 2 | 372 | -78.685% |
| 2026-05-18 | 78.64 | 78.70 | 78.64 | 78.70 | -15.504% | 2 | 372 | -79.606% |
| 2026-04-07 | 93.14 | 93.14 | 93.14 | 93.14 | +7.304% | 4 | 373 | -82.768% |
| 2026-03-30 | 87.09 | 87.09 | 86.80 | 86.80 | +2.892% | 2 | 377 | -81.509% |
| 2026-03-27 | 85.35 | 85.35 | 84.36 | 84.36 | +10.709% | 22 | 377 | -80.974% |
| 2026-03-24 | 75.15 | 76.25 | 75.10 | 76.20 | -43.156% | 12 | 382 | -78.937% |
| 2026-02-26 | 132.51 | 134.15 | 132.30 | 134.05 | +2.540% | 4 | 382 | -88.027% |
| 2026-02-24 | 130.73 | 130.73 | 130.73 | 130.73 | -5.268% | 1 | 382 | -87.723% |
| 2026-02-23 | 133.90 | 138.00 | 133.90 | 138.00 | +15.530% | 3 | 383 | -88.370% |
| 2026-02-18 | 119.45 | 119.45 | 119.45 | 119.45 | +6.046% | 1 | 384 | -86.563% |
| 2026-02-03 | 112.64 | 112.64 | 112.64 | 112.64 | +17.370% | 1 | 383 | -85.751% |
| 2026-02-02 | 95.97 | 95.97 | 95.97 | 95.97 | -25.547% | 1 | 383 | -83.276% |
| 2026-01-30 | 128.90 | 128.90 | 128.90 | 128.90 | -16.774% | 1 | 382 | -87.548% |
| 2026-01-29 | 144.00 | 154.88 | 144.00 | 154.88 | +6.498% | 2 | 381 | -89.637% |
| 2026-01-28 | 144.16 | 145.43 | 144.16 | 145.43 | +26.461% | 3 | 394 | -88.964% |
| 2026-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | +3.604% | 1 | 394 | -86.043% |
| 2026-01-22 | 111.00 | 111.00 | 111.00 | 111.00 | +30.665% | 1 | 395 | -85.541% |
| 2026-01-15 | 84.95 | 84.95 | 84.95 | 84.95 | -1.905% | 6 | 394 | -81.107% |
| 2026-01-13 | 86.60 | 86.60 | 86.60 | 86.60 | +1.631% | 1 | 400 | -81.467% |
| 2026-01-12 | 85.21 | 85.21 | 85.21 | 85.21 | +9.174% | 1 | 401 | -81.164% |
| 2026-01-09 | 78.05 | 78.05 | 78.05 | 78.05 | +1.167% | 1 | 402 | -79.436% |
| 2026-01-06 | 76.90 | 77.15 | 76.88 | 77.15 | +5.195% | 3 | 401 | -79.196% |
| 2026-01-05 | 73.34 | 73.34 | 73.34 | 73.34 | -8.940% | 2 | 401 | -78.116% |
| 2025-12-26 | 79.14 | 80.54 | 79.14 | 80.54 | +6.492% | 5 | 401 | -80.072% |
| 2025-12-24 | 75.13 | 75.63 | 73.99 | 75.63 | +6.371% | 105 | 422 | -78.778% |
| 2025-12-22 | 70.90 | 71.10 | 70.90 | 71.10 | +33.196% | 3 | 419 | -77.426% |
| 2025-12-08 | 53.38 | 53.38 | 53.38 | 53.38 | +0.433% | 1 | 419 | -69.933% |
| 2025-11-26 | 53.15 | 53.15 | 53.15 | 53.15 | +7.919% | 3 | 420 | -69.802% |
| 2025-11-21 | 49.00 | 49.25 | 49.00 | 49.25 | -4.647% | 3 | 420 | -67.411% |
| 2025-11-19 | 51.65 | 51.65 | 51.65 | 51.65 | +22.075% | 3 | 417 | -68.925% |
| 2025-11-06 | 42.31 | 42.31 | 42.31 | 42.31 | +3.447% | 1 | 417 | -62.066% |
| 2025-11-04 | 40.90 | 40.90 | 40.90 | 40.90 | -6.727% | 1 | 416 | -60.758% |
| 2025-10-30 | 43.85 | 43.85 | 43.85 | 43.85 | -18.766% | 1 | 415 | -63.398% |
| 2025-10-23 | 52.47 | 53.98 | 52.47 | 53.98 | +12.341% | 3 | 414 | -70.267% |
| 2025-10-22 | 47.95 | 48.05 | 47.95 | 48.05 | -5.784% | 2 | 414 | -66.597% |
| 2025-10-21 | 50.10 | 52.82 | 50.10 | 51.00 | -22.727% | 10 | 414 | -68.529% |
| 2025-10-20 | 66.00 | 66.00 | 66.00 | 66.00 | +13.033% | 3 | 413 | -75.682% |
| 2025-10-17 | 59.20 | 60.00 | 57.97 | 58.39 | -5.823% | 8 | 416 | -72.512% |
| 2025-10-16 | 60.20 | 62.00 | 60.20 | 62.00 | +10.793% | 11 | 418 | -74.113% |
| 2025-10-15 | 55.96 | 55.96 | 55.96 | 55.96 | +38.173% | 2 | 413 | -71.319% |
| 2025-10-09 | 44.46 | 44.46 | 40.50 | 40.50 | -9.598% | 6 | 411 | -60.370% |
| 2025-10-08 | 43.88 | 44.84 | 43.88 | 44.80 | +10.535% | 5 | 412 | -64.174% |
| 2025-10-07 | 40.51 | 40.98 | 40.30 | 40.53 | +50.167% | 811 | 410 | -60.400% |
| 2025-09-24 | 26.99 | 26.99 | 26.99 | 26.99 | -0.772% | 1 | 4 | -40.534% |
| 2025-09-22 | 27.20 | 27.20 | 27.20 | 27.20 | +9.722% | 4 | 4 | -40.993% |
| 2025-09-17 | 24.79 | 24.79 | 24.79 | 24.79 | +7.084% | 4 | 5 | -35.256% |
| 2025-09-09 | 23.15 | 23.15 | 23.15 | 23.15 | 0.000% | 1 | 1 | -30.670% |