GLD261231C00380000
GLD Dec 31 2026 380.00 Call
optionOPRA
EODNov 3, 2026
5.87USD-9.553%(-0.62)13Vol998OI
GLD261231C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.4000 | 6.4000 | 5.8700 | 5.8700 | -9.553% | 13 | 998 | 0.000% |
| 2026-11-02 | 6.5000 | 7.0100 | 6.4800 | 6.4900 | +23.619% | 77 | 966 | -9.553% |
| 2026-10-30 | 7.2500 | 7.2500 | 5.2500 | 5.2500 | -40.678% | 174 | 972 | +11.810% |
| 2026-10-29 | 9.2500 | 9.2500 | 8.3000 | 8.8500 | -20.270% | 35 | 978 | -33.672% |
| 2026-10-28 | 9.9600 | 11.1000 | 9.3500 | 11.1000 | +6.017% | 201 | 822 | -47.117% |
| 2026-10-27 | 9.4600 | 10.7000 | 9.3400 | 10.4700 | +17.377% | 23 | 819 | -43.935% |
| 2026-10-26 | 8.4000 | 9.4400 | 8.3500 | 8.9200 | -0.335% | 29 | 824 | -34.193% |
| 2026-10-23 | 9.3500 | 9.3500 | 8.7500 | 8.9500 | -11.210% | 183 | 827 | -34.413% |
| 2026-10-22 | 11.2000 | 11.2000 | 10.0800 | 10.0800 | -27.220% | 214 | 672 | -41.766% |
| 2026-10-21 | 14.0000 | 14.2500 | 12.8000 | 13.8500 | +1.838% | 133 | 574 | -57.617% |
| 2026-10-20 | 14.0000 | 15.3000 | 13.5500 | 13.6000 | -10.231% | 41 | 545 | -56.838% |
| 2026-10-19 | 16.5000 | 16.5000 | 15.1500 | 15.1500 | -11.039% | 8 | 548 | -61.254% |
| 2026-10-16 | 18.7000 | 18.7000 | 16.6000 | 17.0300 | +7.717% | 10 | 545 | -65.531% |
| 2026-10-15 | 16.5000 | 16.7000 | 15.8100 | 15.8100 | +16.421% | 149 | 666 | -62.872% |
| 2026-10-14 | 13.5000 | 14.0700 | 12.9000 | 13.5800 | -21.275% | 250 | 565 | -56.775% |
| 2026-10-13 | 18.7300 | 18.7300 | 17.2500 | 17.2500 | -3.090% | 12 | 557 | -65.971% |
| 2026-10-12 | 18.1300 | 18.1500 | 17.5000 | 17.8000 | -9.736% | 11 | 553 | -67.022% |
| 2026-10-09 | 19.2500 | 19.8500 | 19.0000 | 19.7200 | +22.790% | 15 | 550 | -70.233% |
| 2026-10-08 | 16.0000 | 16.6000 | 15.3700 | 16.0600 | +3.613% | 7 | 548 | -63.450% |
| 2026-10-07 | 15.1000 | 15.7500 | 14.7500 | 15.5000 | -17.333% | 37 | 523 | -62.129% |
| 2026-10-06 | 18.3300 | 19.0100 | 17.3500 | 18.7500 | +7.573% | 87 | 468 | -68.693% |
| 2026-10-05 | 17.7000 | 17.7000 | 16.7900 | 17.4300 | -4.493% | 24 | 460 | -66.322% |
| 2026-10-02 | 20.5200 | 20.7000 | 17.6000 | 18.2500 | -8.750% | 66 | 416 | -67.836% |
| 2026-10-01 | 19.5000 | 20.0000 | 18.9500 | 20.0000 | +4.822% | 13 | 423 | -70.650% |
| 2026-09-30 | 20.5000 | 20.5000 | 19.0000 | 19.0800 | -5.917% | 14 | 425 | -69.235% |
| 2026-09-29 | 19.3000 | 20.3500 | 19.0900 | 20.2800 | +14.576% | 38 | 424 | -71.055% |
| 2026-09-28 | 19.2000 | 19.8000 | 17.7000 | 17.7000 | -34.686% | 87 | 356 | -66.836% |
| 2026-09-25 | 25.8000 | 27.1000 | 25.8000 | 27.1000 | -21.060% | 6 | 356 | -78.339% |
| 2026-09-17 | 34.5800 | 34.6200 | 34.3300 | 34.3300 | -1.407% | 8 | 358 | -82.901% |
| 2026-09-16 | 33.1900 | 34.8200 | 33.1900 | 34.8200 | +10.435% | 13 | 353 | -83.142% |
| 2026-09-15 | 30.5000 | 31.5300 | 30.5000 | 31.5300 | -0.442% | 3 | 353 | -81.383% |
| 2026-09-14 | 29.1400 | 31.6700 | 29.1400 | 31.6700 | -14.521% | 3 | 353 | -81.465% |
| 2026-09-11 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +4.073% | 1 | 353 | -84.157% |
| 2026-09-10 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -8.483% | 1 | 352 | -83.511% |
| 2026-09-09 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -13.651% | 1 | 352 | -84.910% |
| 2026-09-03 | 44.1000 | 45.0500 | 44.1000 | 45.0500 | +31.648% | 2 | 352 | -86.970% |
| 2026-09-01 | 35.0000 | 35.0000 | 34.2200 | 34.2200 | -16.086% | 5 | 352 | -82.846% |
| 2026-08-31 | 40.7800 | 40.7800 | 40.7800 | 40.7800 | -9.378% | 1 | 352 | -85.606% |
| 2026-08-28 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -18.714% | 5 | 347 | -86.956% |
| 2026-08-27 | 55.5700 | 55.5700 | 55.3600 | 55.3600 | -6.010% | 2 | 346 | -89.397% |
| 2026-08-25 | 56.1300 | 58.9000 | 56.1300 | 58.9000 | +0.995% | 6 | 350 | -90.034% |
| 2026-08-24 | 60.9700 | 61.1400 | 58.3200 | 58.3200 | +3.130% | 7 | 351 | -89.935% |
| 2026-08-21 | 53.9500 | 57.7000 | 53.3300 | 56.5500 | +17.739% | 21 | 351 | -89.620% |
| 2026-08-20 | 48.0300 | 48.0300 | 48.0300 | 48.0300 | -0.042% | 1 | 352 | -87.778% |
| 2026-08-19 | 47.0000 | 48.0500 | 46.0000 | 48.0500 | +34.068% | 6 | 356 | -87.784% |
| 2026-08-18 | 36.5100 | 36.5100 | 35.8400 | 35.8400 | -14.156% | 2 | 355 | -83.622% |
| 2026-08-17 | 40.3700 | 41.7500 | 40.3700 | 41.7500 | +9.207% | 58 | 378 | -85.940% |
| 2026-08-14 | 38.2300 | 38.2300 | 38.2300 | 38.2300 | -0.882% | 2 | 377 | -84.646% |
| 2026-08-13 | 38.8300 | 38.8300 | 38.5700 | 38.5700 | -11.109% | 2 | 377 | -84.781% |
| 2026-08-12 | 42.7500 | 43.3900 | 42.7500 | 43.3900 | +12.119% | 5 | 380 | -86.472% |
| 2026-08-11 | 40.5500 | 40.5500 | 38.7000 | 38.7000 | -5.610% | 7 | 380 | -84.832% |
| 2026-08-10 | 35.8500 | 41.0000 | 35.8500 | 41.0000 | +9.567% | 7 | 380 | -85.683% |
| 2026-08-07 | 37.7500 | 37.7500 | 37.4200 | 37.4200 | +23.498% | 4 | 381 | -84.313% |
| 2026-08-06 | 31.1000 | 31.1000 | 30.0000 | 30.3000 | -5.016% | 8 | 386 | -80.627% |
| 2026-08-05 | 28.1500 | 31.9000 | 27.4100 | 31.9000 | +51.042% | 18 | 394 | -81.599% |
| 2026-08-04 | 21.3000 | 21.6000 | 21.1200 | 21.1200 | +7.372% | 4 | 394 | -72.206% |
| 2026-08-03 | 19.1000 | 19.6700 | 19.1000 | 19.6700 | -3.578% | 2 | 395 | -70.158% |
| 2026-07-31 | 20.0800 | 20.4000 | 20.0800 | 20.4000 | -13.265% | 20 | 493 | -71.225% |
| 2026-07-30 | 22.6000 | 23.7500 | 22.6000 | 23.5200 | +2.484% | 16 | 493 | -75.043% |
| 2026-07-29 | 18.8100 | 24.0000 | 18.8000 | 22.9500 | +13.614% | 152 | 415 | -74.423% |
| 2026-07-28 | 20.1000 | 20.4500 | 20.1000 | 20.2000 | -7.763% | 3 | 414 | -70.941% |
| 2026-07-24 | 22.4000 | 22.4600 | 21.9000 | 21.9000 | -0.319% | 126 | 421 | -73.196% |
| 2026-07-23 | 22.3000 | 22.6500 | 21.9700 | 21.9700 | -15.985% | 127 | 376 | -73.282% |
| 2026-07-22 | 26.5800 | 27.7500 | 26.1500 | 26.1500 | +9.552% | 20 | 360 | -77.553% |
| 2026-07-21 | 22.7300 | 23.9100 | 22.7300 | 23.8700 | +14.594% | 12 | 353 | -75.408% |
| 2026-07-20 | 20.8200 | 20.8300 | 20.8200 | 20.8300 | -5.318% | 2 | 352 | -71.819% |
| 2026-07-17 | 21.6000 | 22.0000 | 21.6000 | 22.0000 | +8.749% | 6 | 358 | -73.318% |
| 2026-07-16 | 20.4500 | 20.9000 | 20.2300 | 20.2300 | -16.232% | 15 | 350 | -70.984% |
| 2026-07-15 | 23.3000 | 24.1500 | 22.3000 | 24.1500 | +1.258% | 63 | 344 | -75.694% |
| 2026-07-14 | 24.7000 | 24.7000 | 23.7300 | 23.8500 | +13.897% | 22 | 323 | -75.388% |
| 2026-07-13 | 21.3000 | 21.3000 | 20.9400 | 20.9400 | -16.773% | 2 | 321 | -71.968% |
| 2026-07-10 | 25.8000 | 25.8500 | 24.3100 | 25.1600 | -10.622% | 32 | 290 | -76.669% |
| 2026-07-09 | 27.0500 | 28.1500 | 27.0500 | 28.1500 | +8.353% | 42 | 270 | -79.147% |
| 2026-07-08 | 23.9800 | 25.9800 | 23.6900 | 25.9800 | -4.027% | 7 | 271 | -77.406% |
| 2026-07-07 | 29.4500 | 29.4500 | 26.0000 | 27.0700 | -7.611% | 87 | 201 | -78.315% |
| 2026-07-06 | 28.3500 | 29.3000 | 27.5300 | 29.3000 | +4.755% | 42 | 185 | -79.966% |
| 2026-07-02 | 28.8500 | 28.8500 | 27.3800 | 27.9700 | +5.150% | 46 | 151 | -79.013% |
| 2026-07-01 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +13.384% | 1 | 157 | -77.932% |
| 2026-06-30 | 23.4500 | 23.4700 | 23.4500 | 23.4600 | +1.121% | 24 | 159 | -74.979% |
| 2026-06-29 | 23.9000 | 23.9000 | 23.2000 | 23.2000 | -11.854% | 19 | 157 | -74.698% |
| 2026-06-26 | 27.3500 | 27.3500 | 26.3000 | 26.3200 | +6.001% | 19 | 168 | -77.698% |
| 2026-06-25 | 24.0900 | 24.9500 | 24.0900 | 24.8300 | +8.904% | 8 | 166 | -76.359% |
| 2026-06-24 | 22.7100 | 24.9600 | 22.7100 | 22.8000 | -23.464% | 113 | 95 | -74.254% |
| 2026-06-23 | 29.1600 | 29.7900 | 29.1600 | 29.7900 | -10.081% | 3 | 96 | -80.295% |
| 2026-06-22 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -4.854% | 1 | 96 | -82.282% |
| 2026-06-18 | 36.3600 | 36.3600 | 34.8200 | 34.8200 | -15.259% | 7 | 89 | -83.142% |
| 2026-06-16 | 41.6400 | 41.6400 | 41.0900 | 41.0900 | -4.884% | 2 | 89 | -85.714% |
| 2026-06-15 | 43.5000 | 43.5500 | 43.2000 | 43.2000 | +23.853% | 3 | 89 | -86.412% |
| 2026-06-12 | 35.5600 | 35.6500 | 34.8800 | 34.8800 | -2.105% | 4 | 87 | -83.171% |
| 2026-06-11 | 28.3400 | 35.6300 | 28.3400 | 35.6300 | +17.591% | 10 | 87 | -83.525% |
| 2026-06-10 | 33.0000 | 33.4000 | 30.3000 | 30.3000 | -42.308% | 13 | 80 | -80.627% |
| 2026-06-04 | 52.5200 | 52.5200 | 52.5200 | 52.5200 | +3.794% | 20 | 60 | -88.823% |
| 2026-06-03 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -13.371% | 1 | 59 | -88.399% |
| 2026-05-20 | 58.3600 | 58.4100 | 58.3600 | 58.4100 | -6.123% | 2 | 58 | -89.950% |
| 2026-05-18 | 62.0200 | 62.2600 | 61.9300 | 62.2200 | +4.134% | 8 | 55 | -90.566% |
| 2026-05-15 | 59.6700 | 59.7500 | 59.6700 | 59.7500 | -13.619% | 2 | 55 | -90.176% |
| 2026-05-14 | 69.2300 | 69.2500 | 69.1000 | 69.1700 | -2.109% | 28 | 44 | -91.514% |
| 2026-05-13 | 70.3600 | 70.6600 | 70.3600 | 70.6600 | -3.205% | 2 | 44 | -91.693% |
| 2026-05-08 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | 0.000% | 1 | 44 | -91.959% |
| 2026-05-06 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +9.412% | 1 | 43 | -91.959% |
| 2026-05-01 | 66.7200 | 66.7200 | 66.7200 | 66.7200 | -6.424% | 1 | 43 | -91.202% |
| 2026-04-27 | 71.3000 | 71.3000 | 71.3000 | 71.3000 | -14.478% | 10 | 43 | -91.767% |
| 2026-04-20 | 83.3700 | 83.3700 | 83.3700 | 83.3700 | -4.807% | 6 | 43 | -92.959% |
| 2026-04-17 | 87.5800 | 87.5800 | 87.5800 | 87.5800 | +0.493% | 1 | 49 | -93.298% |
| 2026-04-14 | 87.1500 | 87.1500 | 87.1500 | 87.1500 | +10.247% | 2 | 48 | -93.264% |
| 2026-04-13 | 79.0500 | 79.0500 | 79.0500 | 79.0500 | +11.700% | 2 | 50 | -92.574% |
| 2026-03-30 | 70.7700 | 70.7700 | 70.7700 | 70.7700 | +4.273% | 1 | 48 | -91.706% |
| 2026-03-19 | 67.8700 | 67.8700 | 67.8700 | 67.8700 | -36.374% | 6 | 47 | -91.351% |
| 2026-03-03 | 114.5000 | 114.5000 | 106.6700 | 106.6700 | -0.947% | 37 | 41 | -94.497% |
| 2026-02-11 | 107.6000 | 107.6900 | 107.6000 | 107.6900 | +2.611% | 4 | 7 | -94.549% |
| 2026-01-30 | 111.2700 | 111.2700 | 104.9500 | 104.9500 | +33.270% | 2 | 3 | -94.407% |
| 2026-01-20 | 78.7500 | 78.7500 | 78.7500 | 78.7500 | +10.682% | 1 | 1 | -92.546% |
| 2026-01-14 | 71.1500 | 71.1500 | 71.1500 | 71.1500 | 0.000% | 1 | 1 | -91.750% |