GLD261231C00385000
GLD Dec 31 2026 385.00 Call
optionOPRA
EODNov 3, 2026
5.00USD-4.580%(-0.24)4Vol1,816OI
GLD261231C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -4.580% | 4 | 1,813 | 0.000% |
| 2026-11-02 | 5.5400 | 5.7000 | 5.2000 | 5.2400 | +26.570% | 102 | 1,845 | -4.580% |
| 2026-10-30 | 5.3500 | 5.3500 | 4.1400 | 4.1400 | -38.667% | 915 | 2,612 | +20.773% |
| 2026-10-29 | 7.5500 | 7.5500 | 6.7500 | 6.7500 | -25.000% | 7 | 2,608 | -25.926% |
| 2026-10-28 | 8.0000 | 9.0000 | 7.7000 | 9.0000 | +5.882% | 53 | 2,587 | -44.444% |
| 2026-10-27 | 7.5300 | 8.7600 | 7.5300 | 8.5000 | +18.384% | 56 | 2,624 | -41.176% |
| 2026-10-26 | 6.9000 | 7.4300 | 6.9000 | 7.1800 | -0.692% | 17 | 2,627 | -30.362% |
| 2026-10-23 | 7.1900 | 7.5000 | 7.1000 | 7.2300 | -12.786% | 26 | 2,632 | -30.844% |
| 2026-10-22 | 9.5000 | 9.5000 | 8.2900 | 8.2900 | -24.292% | 38 | 2,623 | -39.686% |
| 2026-10-21 | 11.9300 | 11.9300 | 10.9500 | 10.9500 | -3.947% | 16 | 2,620 | -54.338% |
| 2026-10-20 | 12.1300 | 12.3000 | 11.4000 | 11.4000 | -11.628% | 28 | 2,614 | -56.140% |
| 2026-10-19 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -11.644% | 17 | 2,617 | -61.240% |
| 2026-10-16 | 15.4500 | 15.4500 | 14.3300 | 14.6000 | +3.180% | 857 | 1,780 | -65.753% |
| 2026-10-15 | 13.5000 | 14.1500 | 13.5000 | 14.1500 | +23.797% | 6 | 1,778 | -64.664% |
| 2026-10-14 | 11.2700 | 11.6000 | 10.6800 | 11.4300 | -20.900% | 32 | 1,782 | -56.255% |
| 2026-10-13 | 14.5000 | 14.6000 | 14.4500 | 14.4500 | -5.059% | 115 | 1,760 | -65.398% |
| 2026-10-12 | 15.6000 | 15.6000 | 15.2200 | 15.2200 | -11.254% | 6 | 1,760 | -67.148% |
| 2026-10-09 | 16.5800 | 17.1500 | 16.4500 | 17.1500 | +24.727% | 14 | 1,758 | -70.845% |
| 2026-10-08 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +3.539% | 1 | 1,759 | -63.636% |
| 2026-10-07 | 12.7100 | 13.4000 | 12.7100 | 13.2800 | -18.528% | 16 | 1,767 | -62.349% |
| 2026-10-06 | 15.8300 | 16.3000 | 14.9500 | 16.3000 | +9.030% | 86 | 1,703 | -69.325% |
| 2026-10-05 | 15.8600 | 15.8600 | 14.5300 | 14.9500 | -5.797% | 1,509 | 207 | -66.555% |
| 2026-10-02 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -11.833% | 2 | 205 | -68.494% |
| 2026-09-30 | 18.3000 | 18.6300 | 18.0000 | 18.0000 | +3.093% | 3 | 203 | -72.222% |
| 2026-09-29 | 17.0000 | 17.8300 | 16.6000 | 17.4600 | +7.117% | 7 | 204 | -71.363% |
| 2026-09-28 | 16.6800 | 17.1400 | 15.5500 | 16.3000 | -30.932% | 33 | 184 | -69.325% |
| 2026-09-25 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +3.282% | 5 | 184 | -78.814% |
| 2026-09-24 | 23.6000 | 23.6000 | 22.0500 | 22.8500 | -17.658% | 9 | 184 | -78.118% |
| 2026-09-21 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +11.222% | 1 | 184 | -81.982% |
| 2026-09-16 | 29.0500 | 29.0500 | 24.9500 | 24.9500 | -11.525% | 27 | 203 | -79.960% |
| 2026-09-15 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -12.585% | 4 | 199 | -82.270% |
| 2026-09-10 | 32.2600 | 32.2600 | 32.2600 | 32.2600 | -12.527% | 1 | 200 | -84.501% |
| 2026-09-09 | 36.8800 | 36.8800 | 36.8800 | 36.8800 | +13.372% | 1 | 199 | -86.443% |
| 2026-09-08 | 35.3600 | 35.3600 | 32.5300 | 32.5300 | -21.235% | 2 | 198 | -84.630% |
| 2026-09-03 | 40.3000 | 41.5500 | 40.3000 | 41.3000 | +18.849% | 4 | 196 | -87.893% |
| 2026-09-02 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +7.352% | 1 | 195 | -85.612% |
| 2026-09-01 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | -40.790% | 4 | 195 | -84.554% |
| 2026-08-24 | 57.1300 | 57.1300 | 53.8500 | 54.6700 | +4.133% | 104 | 194 | -90.854% |
| 2026-08-21 | 50.1800 | 52.5000 | 50.1800 | 52.5000 | +18.377% | 3 | 198 | -90.476% |
| 2026-08-20 | 44.1000 | 44.5300 | 44.1000 | 44.3500 | +2.378% | 7 | 203 | -88.726% |
| 2026-08-19 | 41.7000 | 43.3200 | 41.7000 | 43.3200 | +14.000% | 107 | 104 | -88.458% |
| 2026-08-17 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +11.437% | 4 | 102 | -86.842% |
| 2026-08-13 | 35.5200 | 35.5200 | 34.1000 | 34.1000 | -10.733% | 4 | 102 | -85.337% |
| 2026-08-12 | 40.3900 | 40.3900 | 38.2000 | 38.2000 | +3.383% | 4 | 102 | -86.911% |
| 2026-08-11 | 37.3900 | 37.3900 | 36.2300 | 36.9500 | +6.423% | 4 | 102 | -86.468% |
| 2026-08-10 | 34.1100 | 34.7200 | 34.1100 | 34.7200 | +2.631% | 3 | 104 | -85.599% |
| 2026-08-07 | 34.8000 | 35.5500 | 33.5000 | 33.8300 | +24.147% | 6 | 105 | -85.220% |
| 2026-08-06 | 29.2500 | 29.2500 | 27.2500 | 27.2500 | -6.357% | 4 | 108 | -81.651% |
| 2026-08-05 | 25.4000 | 29.1000 | 25.4000 | 29.1000 | +54.213% | 33 | 79 | -82.818% |
| 2026-08-04 | 19.0000 | 19.3500 | 18.8700 | 18.8700 | +11.000% | 3 | 78 | -73.503% |
| 2026-08-03 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.734% | 2 | 76 | -70.588% |
| 2026-07-31 | 17.6300 | 17.6300 | 17.3000 | 17.3000 | -17.344% | 9 | 72 | -71.098% |
| 2026-07-30 | 19.5000 | 20.9300 | 19.5000 | 20.9300 | +7.609% | 15 | 59 | -76.111% |
| 2026-07-29 | 16.7500 | 20.4300 | 16.7500 | 19.4500 | -6.039% | 11 | 54 | -74.293% |
| 2026-07-27 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +4.282% | 5 | 58 | -75.845% |
| 2026-07-23 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -20.600% | 1 | 58 | -74.811% |
| 2026-07-22 | 24.3500 | 25.0000 | 24.3500 | 25.0000 | +30.685% | 7 | 53 | -80.000% |
| 2026-07-17 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +3.855% | 2 | 54 | -73.863% |
| 2026-07-16 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | -15.115% | 2 | 53 | -72.856% |
| 2026-07-15 | 20.7200 | 21.8700 | 20.7200 | 21.7000 | +13.911% | 6 | 56 | -76.959% |
| 2026-07-13 | 18.9800 | 19.0500 | 18.9100 | 19.0500 | -18.065% | 5 | 52 | -73.753% |
| 2026-07-10 | 23.2000 | 23.2500 | 23.1900 | 23.2500 | -8.465% | 30 | 23 | -78.495% |
| 2026-07-07 | 25.6000 | 25.6000 | 25.4000 | 25.4000 | -4.151% | 3 | 20 | -80.315% |
| 2026-07-06 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +5.915% | 5 | 15 | -81.132% |
| 2026-07-02 | 25.8500 | 25.8500 | 25.0200 | 25.0200 | +13.727% | 2 | 14 | -80.016% |
| 2026-07-01 | 23.9500 | 23.9500 | 22.0000 | 22.0000 | -2.998% | 2 | 15 | -77.273% |
| 2026-06-30 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +2.162% | 1 | 14 | -77.954% |
| 2026-06-29 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -8.642% | 1 | 14 | -77.477% |
| 2026-06-26 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +11.878% | 1 | 14 | -79.424% |
| 2026-06-24 | 21.0800 | 21.7200 | 21.0800 | 21.7200 | -19.346% | 2 | 14 | -76.980% |
| 2026-06-23 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | -9.174% | 1 | 15 | -81.433% |
| 2026-06-22 | 29.9600 | 30.2500 | 29.5000 | 29.6500 | -8.769% | 5 | 11 | -83.137% |
| 2026-06-18 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +1.945% | 1 | 10 | -84.615% |
| 2026-06-11 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -23.181% | 1 | 10 | -84.316% |
| 2026-06-05 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -18.914% | 1 | 10 | -87.952% |
| 2026-05-26 | 51.1800 | 51.1800 | 51.1800 | 51.1800 | -11.835% | 2 | 10 | -90.231% |
| 2026-05-18 | 57.9000 | 58.0500 | 57.9000 | 58.0500 | -11.509% | 2 | 10 | -91.387% |
| 2026-05-14 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | -3.742% | 2 | 8 | -92.378% |
| 2026-05-12 | 67.8000 | 68.1500 | 67.8000 | 68.1500 | -3.470% | 2 | 8 | -92.663% |
| 2026-05-11 | 70.6800 | 70.6800 | 70.0900 | 70.6000 | +1.219% | 4 | 8 | -92.918% |
| 2026-05-07 | 69.7500 | 69.7500 | 69.7500 | 69.7500 | +1.974% | 5 | 8 | -92.832% |
| 2026-05-06 | 69.0000 | 69.0000 | 68.4000 | 68.4000 | +15.932% | 2 | 7 | -92.690% |
| 2026-05-05 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -26.980% | 1 | 7 | -91.525% |
| 2026-04-10 | 80.8000 | 80.8000 | 80.8000 | 80.8000 | +5.759% | 1 | 6 | -93.812% |
| 2026-04-06 | 76.4000 | 76.4000 | 76.4000 | 76.4000 | -4.916% | 1 | 5 | -93.455% |
| 2026-04-01 | 80.3500 | 80.3500 | 80.3500 | 80.3500 | +6.962% | 2 | 5 | -93.777% |
| 2026-03-31 | 75.1200 | 75.1200 | 75.1200 | 75.1200 | +15.569% | 2 | 5 | -93.344% |
| 2026-03-20 | 64.9500 | 65.0000 | 64.9500 | 65.0000 | -34.509% | 2 | 3 | -92.308% |
| 2026-03-13 | 99.2500 | 99.2500 | 99.2500 | 99.2500 | -7.511% | 5 | 3 | -94.962% |
| 2026-03-12 | 107.3100 | 107.3100 | 107.3100 | 107.3100 | +2.837% | 1 | 8 | -95.341% |
| 2026-03-09 | 104.3500 | 104.3500 | 104.3500 | 104.3500 | -11.493% | 5 | 9 | -95.208% |
| 2026-02-27 | 117.9000 | 117.9000 | 117.9000 | 117.9000 | -6.018% | 1 | 4 | -95.759% |
| 2026-01-29 | 115.5500 | 125.4500 | 115.5500 | 125.4500 | +1.178% | 4 | 3 | -96.014% |
| 2026-01-28 | 122.3900 | 123.9900 | 122.3900 | 123.9900 | +21.440% | 2 | 3 | -95.967% |
| 2026-01-26 | 102.1000 | 102.1000 | 102.1000 | 102.1000 | +20.472% | 1 | 3 | -95.103% |
| 2026-01-21 | 84.7500 | 84.7500 | 84.7500 | 84.7500 | +53.310% | 1 | 2 | -94.100% |
| 2026-01-07 | 55.2800 | 55.2800 | 55.2800 | 55.2800 | 0.000% | 1 | 1 | -90.955% |