GLD261231C00370000
GLD Dec 31 2026 370.00 Call
optionOPRA
EODNov 3, 2026
9.15USD-10.557%(-1.08)62Vol527OI
GLD261231C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.0000 | 10.05 | 9.1500 | 9.1500 | -10.557% | 62 | 514 | 0.000% |
| 2026-11-02 | 9.7500 | 10.76 | 9.7500 | 10.2300 | +23.253% | 72 | 515 | -10.557% |
| 2026-10-30 | 10.4500 | 10.45 | 8.3000 | 8.3000 | -34.646% | 127 | 492 | +10.241% |
| 2026-10-29 | 13.8800 | 13.88 | 12.7000 | 12.7000 | -24.405% | 8 | 486 | -27.953% |
| 2026-10-28 | 14.6000 | 16.80 | 14.3000 | 16.8000 | +9.091% | 27 | 530 | -45.536% |
| 2026-10-27 | 13.8000 | 15.65 | 13.7000 | 15.4000 | +17.737% | 363 | 277 | -40.584% |
| 2026-10-26 | 12.9500 | 13.55 | 12.7000 | 13.0800 | +0.384% | 11 | 276 | -30.046% |
| 2026-10-23 | 14.0000 | 14.00 | 12.9000 | 13.0300 | -10.076% | 26 | 270 | -29.777% |
| 2026-10-22 | 15.9700 | 15.97 | 14.4900 | 14.4900 | -29.075% | 48 | 229 | -36.853% |
| 2026-10-20 | 19.6600 | 20.43 | 19.5000 | 20.4300 | -13.432% | 3 | 228 | -55.213% |
| 2026-10-15 | 22.2000 | 23.60 | 21.7500 | 23.6000 | +22.216% | 35 | 236 | -61.229% |
| 2026-10-14 | 19.4000 | 19.40 | 18.0000 | 19.3100 | -17.830% | 21 | 235 | -52.615% |
| 2026-10-13 | 23.5000 | 23.50 | 23.5000 | 23.5000 | -1.674% | 1 | 235 | -61.064% |
| 2026-10-12 | 23.9000 | 23.90 | 23.9000 | 23.9000 | -4.208% | 4 | 232 | -61.715% |
| 2026-10-09 | 25.0000 | 25.00 | 24.9500 | 24.9500 | +15.563% | 4 | 234 | -63.327% |
| 2026-10-08 | 21.5900 | 21.59 | 21.5900 | 21.5900 | +4.249% | 1 | 234 | -57.619% |
| 2026-10-07 | 20.5400 | 20.71 | 20.5400 | 20.7100 | -16.626% | 2 | 234 | -55.818% |
| 2026-10-06 | 23.7000 | 24.84 | 23.3500 | 24.8400 | +9.187% | 14 | 226 | -63.164% |
| 2026-10-05 | 22.7500 | 22.75 | 22.7500 | 22.7500 | -4.211% | 2 | 226 | -59.780% |
| 2026-10-02 | 23.2000 | 23.75 | 23.2000 | 23.7500 | -11.215% | 4 | 227 | -61.474% |
| 2026-09-30 | 26.6500 | 26.75 | 26.6500 | 26.7500 | +5.108% | 2 | 226 | -65.794% |
| 2026-09-29 | 25.4500 | 25.45 | 25.4500 | 25.4500 | +7.384% | 1 | 226 | -64.047% |
| 2026-09-28 | 24.5500 | 24.61 | 23.7000 | 23.7000 | -27.523% | 14 | 230 | -61.392% |
| 2026-09-24 | 33.0800 | 33.08 | 32.7000 | 32.7000 | -4.720% | 2 | 229 | -72.018% |
| 2026-09-23 | 34.3200 | 34.32 | 34.3200 | 34.3200 | -6.612% | 1 | 228 | -73.339% |
| 2026-09-22 | 37.0000 | 37.00 | 36.7500 | 36.7500 | -5.284% | 7 | 233 | -75.102% |
| 2026-09-21 | 38.8000 | 38.80 | 38.8000 | 38.8000 | -9.133% | 1 | 234 | -76.418% |
| 2026-09-18 | 43.7000 | 43.70 | 42.7000 | 42.7000 | +4.146% | 7 | 227 | -78.571% |
| 2026-09-16 | 41.0000 | 41.00 | 41.0000 | 41.0000 | +6.994% | 3 | 224 | -77.683% |
| 2026-09-14 | 35.0000 | 38.72 | 35.0000 | 38.3200 | -11.908% | 42 | 195 | -76.122% |
| 2026-09-11 | 43.5000 | 43.50 | 43.5000 | 43.5000 | +1.993% | 1 | 194 | -78.966% |
| 2026-09-10 | 42.6500 | 42.65 | 42.6500 | 42.6500 | -4.799% | 1 | 194 | -78.546% |
| 2026-09-09 | 47.6300 | 47.63 | 44.8000 | 44.8000 | +0.516% | 3 | 193 | -79.576% |
| 2026-09-08 | 45.8500 | 45.85 | 44.5700 | 44.5700 | -8.103% | 6 | 191 | -79.470% |
| 2026-09-04 | 47.0000 | 48.50 | 46.9000 | 48.5000 | -6.963% | 28 | 184 | -81.134% |
| 2026-09-03 | 50.6000 | 52.13 | 50.6000 | 52.1300 | +16.102% | 2 | 183 | -82.448% |
| 2026-09-02 | 43.2300 | 45.10 | 43.2300 | 44.9000 | +10.727% | 19 | 187 | -79.621% |
| 2026-09-01 | 42.0000 | 42.00 | 40.5500 | 40.5500 | -14.271% | 30 | 174 | -77.435% |
| 2026-08-31 | 49.3500 | 49.35 | 47.3000 | 47.3000 | -19.145% | 3 | 173 | -80.655% |
| 2026-08-28 | 58.5000 | 58.50 | 58.5000 | 58.5000 | -4.568% | 1 | 172 | -84.359% |
| 2026-08-27 | 61.3000 | 61.30 | 61.3000 | 61.3000 | -1.049% | 1 | 171 | -85.073% |
| 2026-08-26 | 63.9500 | 63.95 | 61.9500 | 61.9500 | -5.232% | 6 | 176 | -85.230% |
| 2026-08-24 | 66.1200 | 66.12 | 65.3700 | 65.3700 | +17.996% | 5 | 178 | -86.003% |
| 2026-08-20 | 52.4500 | 55.40 | 52.4500 | 55.4000 | +3.551% | 2 | 180 | -83.484% |
| 2026-08-19 | 50.8500 | 53.50 | 50.8500 | 53.5000 | +10.858% | 2 | 181 | -82.897% |
| 2026-08-17 | 45.7600 | 48.60 | 45.7600 | 48.2600 | +3.340% | 4 | 180 | -81.040% |
| 2026-08-13 | 46.7000 | 46.70 | 46.7000 | 46.7000 | -6.150% | 1 | 180 | -80.407% |
| 2026-08-12 | 49.7600 | 49.76 | 49.7600 | 49.7600 | +4.758% | 1 | 180 | -81.612% |
| 2026-08-10 | 43.0300 | 47.50 | 43.0300 | 47.5000 | +8.596% | 4 | 179 | -80.737% |
| 2026-08-07 | 44.0500 | 44.05 | 43.2800 | 43.7400 | +18.569% | 8 | 201 | -79.081% |
| 2026-08-06 | 35.8000 | 36.89 | 35.8000 | 36.8900 | -3.455% | 26 | 201 | -75.197% |
| 2026-08-05 | 33.7200 | 38.21 | 33.7200 | 38.2100 | +43.647% | 15 | 206 | -76.053% |
| 2026-08-04 | 26.8500 | 27.05 | 26.4600 | 26.6000 | +8.130% | 5 | 206 | -65.602% |
| 2026-08-03 | 24.0000 | 24.60 | 23.8000 | 24.6000 | -2.458% | 6 | 202 | -62.805% |
| 2026-07-31 | 24.4500 | 25.22 | 24.0700 | 25.2200 | -14.797% | 15 | 193 | -63.719% |
| 2026-07-30 | 29.3000 | 29.60 | 29.3000 | 29.6000 | +3.136% | 2 | 192 | -69.088% |
| 2026-07-29 | 24.5500 | 28.70 | 23.0500 | 28.7000 | +17.382% | 6 | 190 | -68.118% |
| 2026-07-28 | 25.4500 | 25.45 | 24.4500 | 24.4500 | -9.444% | 4 | 187 | -62.577% |
| 2026-07-24 | 27.0000 | 27.00 | 27.0000 | 27.0000 | -1.818% | 1 | 187 | -66.111% |
| 2026-07-23 | 27.5000 | 27.50 | 27.5000 | 27.5000 | -12.698% | 2 | 187 | -66.727% |
| 2026-07-22 | 32.1000 | 32.10 | 31.5000 | 31.5000 | +8.322% | 2 | 186 | -70.952% |
| 2026-07-21 | 29.0800 | 29.08 | 29.0800 | 29.0800 | +13.064% | 1 | 186 | -68.535% |
| 2026-07-20 | 25.7200 | 25.72 | 25.7200 | 25.7200 | -2.094% | 8 | 194 | -64.425% |
| 2026-07-17 | 25.7200 | 26.63 | 25.7200 | 26.2700 | +4.246% | 19 | 188 | -65.169% |
| 2026-07-16 | 26.4000 | 26.40 | 25.2000 | 25.2000 | -9.189% | 3 | 186 | -63.690% |
| 2026-07-15 | 28.8300 | 28.83 | 27.0000 | 27.7500 | -2.632% | 8 | 179 | -67.027% |
| 2026-07-14 | 30.0000 | 30.60 | 28.5000 | 28.5000 | +10.895% | 43 | 181 | -67.895% |
| 2026-07-13 | 26.2400 | 26.24 | 25.7000 | 25.7000 | -17.016% | 13 | 174 | -64.397% |
| 2026-07-10 | 31.0000 | 31.00 | 30.9700 | 30.9700 | -4.414% | 2 | 173 | -70.455% |
| 2026-07-09 | 32.4000 | 32.40 | 32.4000 | 32.4000 | +15.508% | 2 | 173 | -71.759% |
| 2026-07-08 | 29.7500 | 30.60 | 28.0500 | 28.0500 | -13.957% | 24 | 166 | -67.380% |
| 2026-07-07 | 34.7000 | 34.70 | 32.6000 | 32.6000 | -6.857% | 11 | 157 | -71.933% |
| 2026-07-06 | 35.0000 | 35.00 | 35.0000 | 35.0000 | +25.000% | 1 | 157 | -73.857% |
| 2026-06-30 | 30.1500 | 30.15 | 28.0000 | 28.0000 | -1.685% | 8 | 158 | -67.321% |
| 2026-06-29 | 29.5500 | 29.55 | 28.4500 | 28.4800 | -9.673% | 111 | 54 | -67.872% |
| 2026-06-26 | 32.7300 | 32.73 | 31.5300 | 31.5300 | +6.341% | 11 | 50 | -70.980% |
| 2026-06-25 | 29.0000 | 30.30 | 29.0000 | 29.6500 | +5.478% | 15 | 40 | -69.140% |
| 2026-06-24 | 27.5000 | 28.80 | 27.5000 | 28.1100 | -19.456% | 27 | 20 | -67.449% |
| 2026-06-23 | 34.9000 | 34.90 | 34.9000 | 34.9000 | -28.630% | 5 | 15 | -73.782% |
| 2026-06-15 | 48.9000 | 48.90 | 48.9000 | 48.9000 | +19.094% | 1 | 16 | -81.288% |
| 2026-06-12 | 41.0600 | 41.06 | 41.0600 | 41.0600 | +7.684% | 1 | 18 | -77.716% |
| 2026-06-11 | 38.1300 | 38.13 | 38.1300 | 38.1300 | +5.917% | 2 | 16 | -76.003% |
| 2026-06-10 | 38.5000 | 38.50 | 36.0000 | 36.0000 | -30.475% | 3 | 17 | -74.583% |
| 2026-06-05 | 51.7800 | 51.78 | 51.7800 | 51.7800 | -24.902% | 1 | 16 | -82.329% |
| 2026-05-18 | 68.9500 | 68.95 | 68.9500 | 68.9500 | -13.096% | 1 | 15 | -86.730% |
| 2026-05-13 | 79.4200 | 79.42 | 79.3400 | 79.3400 | -13.290% | 2 | 14 | -88.467% |
| 2026-04-09 | 90.7100 | 91.50 | 90.7100 | 91.5000 | -23.508% | 2 | 14 | -90.000% |
| 2026-03-12 | 119.6200 | 119.62 | 119.6200 | 119.6200 | +1.528% | 10 | 15 | -92.351% |
| 2026-03-09 | 117.8200 | 117.82 | 117.8200 | 117.8200 | -7.447% | 10 | 15 | -92.234% |
| 2026-02-25 | 127.3000 | 127.30 | 127.3000 | 127.3000 | +5.120% | 1 | 6 | -92.812% |
| 2026-02-24 | 121.1000 | 121.10 | 121.1000 | 121.1000 | +10.041% | 2 | 6 | -92.444% |
| 2026-02-18 | 110.0500 | 110.05 | 110.0500 | 110.0500 | +11.839% | 2 | 8 | -91.686% |
| 2026-02-17 | 98.4000 | 98.40 | 98.4000 | 98.4000 | -13.067% | 1 | 6 | -90.701% |
| 2026-02-09 | 113.1900 | 113.19 | 113.1900 | 113.1900 | +1.973% | 1 | 6 | -91.916% |
| 2026-02-03 | 111.0000 | 111.00 | 111.0000 | 111.0000 | +30.973% | 1 | 6 | -91.757% |
| 2026-02-02 | 92.5000 | 92.50 | 84.7500 | 84.7500 | -27.253% | 3 | 6 | -89.204% |
| 2026-01-30 | 116.5000 | 116.50 | 116.5000 | 116.5000 | +21.102% | 1 | 3 | -92.146% |
| 2026-01-21 | 96.2000 | 96.20 | 96.2000 | 96.2000 | +23.857% | 1 | 3 | -90.489% |
| 2026-01-14 | 77.6700 | 77.67 | 77.6700 | 77.6700 | +13.387% | 1 | 3 | -88.219% |
| 2026-01-09 | 68.5000 | 68.50 | 68.5000 | 68.5000 | +22.321% | 1 | 2 | -86.642% |
| 2026-01-02 | 56.0000 | 56.00 | 56.0000 | 56.0000 | 0.000% | 1 | 1 | -83.661% |