GLD261231C00390000
GLD Dec 31 2026 390.00 Call
optionOPRA
EODNov 3, 2026
3.75USD-10.714%(-0.45)138Vol562OI
GLD261231C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.1500 | 4.1500 | 3.7100 | 3.7500 | -10.714% | 138 | 513 | 0.000% |
| 2026-11-02 | 4.1700 | 4.5100 | 4.1700 | 4.2000 | +25.373% | 43 | 496 | -10.714% |
| 2026-10-30 | 4.4900 | 4.4900 | 3.3500 | 3.3500 | -38.532% | 111 | 491 | +11.940% |
| 2026-10-29 | 6.0700 | 6.0700 | 5.4500 | 5.4500 | -27.333% | 3 | 490 | -31.193% |
| 2026-10-28 | 6.4900 | 7.5000 | 6.0000 | 7.5000 | +10.294% | 14 | 503 | -50.000% |
| 2026-10-27 | 6.2500 | 7.1700 | 6.0500 | 6.8000 | +17.241% | 143 | 431 | -44.853% |
| 2026-10-26 | 5.6000 | 6.1000 | 5.6000 | 5.8000 | -1.024% | 52 | 442 | -35.345% |
| 2026-10-23 | 6.4000 | 6.4000 | 5.8500 | 5.8600 | -14.577% | 36 | 417 | -36.007% |
| 2026-10-22 | 7.3600 | 7.4600 | 6.8600 | 6.8600 | -27.789% | 54 | 387 | -45.335% |
| 2026-10-21 | 9.7100 | 9.9000 | 9.3500 | 9.5000 | +0.529% | 31 | 405 | -60.526% |
| 2026-10-20 | 9.8000 | 10.6100 | 9.4500 | 9.4500 | -12.500% | 29 | 390 | -60.317% |
| 2026-10-19 | 11.3100 | 11.3100 | 10.5000 | 10.8000 | -10.373% | 5 | 391 | -65.278% |
| 2026-10-16 | 12.5100 | 12.5100 | 12.0500 | 12.0500 | -3.213% | 7 | 386 | -68.880% |
| 2026-10-15 | 11.9500 | 12.4500 | 11.4000 | 12.4500 | +30.366% | 36 | 392 | -69.880% |
| 2026-10-14 | 9.5500 | 9.8000 | 9.2200 | 9.5500 | -20.747% | 32 | 394 | -60.733% |
| 2026-10-13 | 13.4000 | 13.4000 | 12.0500 | 12.0500 | -8.365% | 152 | 387 | -68.880% |
| 2026-10-12 | 13.6200 | 13.6200 | 13.1500 | 13.1500 | -10.847% | 9 | 381 | -71.483% |
| 2026-10-09 | 14.1700 | 14.7500 | 14.1700 | 14.7500 | +25.639% | 11 | 380 | -74.576% |
| 2026-10-08 | 11.1500 | 11.9000 | 11.1500 | 11.7400 | +5.291% | 10 | 377 | -68.058% |
| 2026-10-07 | 10.8000 | 11.6000 | 10.8000 | 11.1500 | -20.072% | 6 | 378 | -66.368% |
| 2026-10-06 | 13.5600 | 13.9500 | 12.9400 | 13.9500 | +10.802% | 21 | 374 | -73.118% |
| 2026-10-05 | 13.1000 | 13.2500 | 12.5800 | 12.5900 | -7.426% | 8 | 375 | -70.214% |
| 2026-10-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -9.333% | 1 | 411 | -72.426% |
| 2026-10-01 | 14.5500 | 15.2000 | 14.0000 | 15.0000 | +4.895% | 72 | 425 | -75.000% |
| 2026-09-30 | 15.8500 | 16.0300 | 14.2500 | 14.3000 | -7.143% | 74 | 398 | -73.776% |
| 2026-09-29 | 14.8000 | 15.5000 | 14.4000 | 15.4000 | +14.074% | 84 | 367 | -75.649% |
| 2026-09-28 | 14.4500 | 14.8100 | 13.5000 | 13.5000 | -36.620% | 88 | 295 | -72.222% |
| 2026-09-25 | 19.8800 | 21.3000 | 19.7000 | 21.3000 | +3.902% | 16 | 286 | -82.394% |
| 2026-09-24 | 20.5000 | 20.7000 | 19.4600 | 20.5000 | -2.567% | 21 | 287 | -81.707% |
| 2026-09-23 | 22.3000 | 22.3000 | 20.9000 | 21.0400 | -19.848% | 25 | 304 | -82.177% |
| 2026-09-22 | 24.3000 | 26.2500 | 24.3000 | 26.2500 | +1.587% | 5 | 301 | -85.714% |
| 2026-09-21 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | +13.632% | 2 | 299 | -85.488% |
| 2026-09-16 | 28.2500 | 28.3000 | 22.3500 | 22.7400 | -10.613% | 12 | 310 | -83.509% |
| 2026-09-15 | 24.7000 | 25.4400 | 24.7000 | 25.4400 | +0.952% | 4 | 307 | -85.259% |
| 2026-09-14 | 23.7500 | 25.2000 | 23.7500 | 25.2000 | -10.986% | 18 | 290 | -85.119% |
| 2026-09-11 | 30.7000 | 30.7000 | 28.3100 | 28.3100 | +4.081% | 12 | 283 | -86.754% |
| 2026-09-10 | 29.4000 | 30.0500 | 27.2000 | 27.2000 | -13.924% | 14 | 275 | -86.213% |
| 2026-09-08 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -15.957% | 1 | 275 | -88.133% |
| 2026-09-03 | 38.8500 | 38.8500 | 37.6000 | 37.6000 | +33.808% | 2 | 276 | -90.027% |
| 2026-09-01 | 29.3000 | 30.4000 | 28.1000 | 28.1000 | -16.864% | 3 | 274 | -86.655% |
| 2026-08-31 | 34.4500 | 34.4500 | 33.5200 | 33.8000 | -8.772% | 17 | 281 | -88.905% |
| 2026-08-28 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | -21.670% | 10 | 280 | -89.879% |
| 2026-08-26 | 48.2000 | 48.2000 | 47.3000 | 47.3000 | -9.647% | 2 | 280 | -92.072% |
| 2026-08-25 | 49.2000 | 52.3700 | 48.1200 | 52.3500 | +4.595% | 117 | 384 | -92.837% |
| 2026-08-24 | 52.2000 | 53.4000 | 50.0500 | 50.0500 | +2.247% | 131 | 371 | -92.507% |
| 2026-08-21 | 47.2500 | 48.9500 | 47.1200 | 48.9500 | +19.216% | 3 | 369 | -92.339% |
| 2026-08-20 | 42.6400 | 42.6400 | 41.0600 | 41.0600 | +4.452% | 40 | 365 | -90.867% |
| 2026-08-19 | 36.6000 | 39.3100 | 36.6000 | 39.3100 | +25.792% | 26 | 356 | -90.460% |
| 2026-08-18 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -9.682% | 1 | 357 | -88.000% |
| 2026-08-17 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +8.566% | 1 | 357 | -89.162% |
| 2026-08-14 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | +4.150% | 1 | 357 | -88.233% |
| 2026-08-13 | 32.7400 | 32.7400 | 30.6000 | 30.6000 | -16.848% | 8 | 364 | -87.745% |
| 2026-08-12 | 35.5000 | 36.8000 | 35.5000 | 36.8000 | +6.052% | 6 | 369 | -89.810% |
| 2026-08-10 | 29.9000 | 34.7000 | 29.9000 | 34.7000 | +11.218% | 9 | 362 | -89.193% |
| 2026-08-07 | 31.7000 | 32.1000 | 30.5000 | 31.2000 | +24.056% | 29 | 361 | -87.981% |
| 2026-08-06 | 25.4000 | 27.0000 | 24.9500 | 25.1500 | -2.633% | 33 | 346 | -85.089% |
| 2026-08-05 | 22.9000 | 26.3400 | 22.7700 | 25.8300 | +46.761% | 35 | 333 | -85.482% |
| 2026-08-04 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +16.172% | 5 | 328 | -78.693% |
| 2026-08-03 | 15.1400 | 15.1500 | 15.1400 | 15.1500 | -19.027% | 3 | 326 | -75.248% |
| 2026-07-30 | 18.6500 | 18.7100 | 17.8000 | 18.7100 | +13.394% | 5 | 428 | -79.957% |
| 2026-07-29 | 14.8700 | 16.5000 | 14.8600 | 16.5000 | +1.915% | 101 | 369 | -77.273% |
| 2026-07-28 | 15.5800 | 16.1900 | 15.5800 | 16.1900 | -7.486% | 4 | 367 | -76.838% |
| 2026-07-24 | 17.7000 | 18.5000 | 17.5000 | 17.5000 | +0.229% | 8 | 364 | -78.571% |
| 2026-07-23 | 18.2500 | 18.2500 | 17.4600 | 17.4600 | -18.411% | 4 | 363 | -78.522% |
| 2026-07-22 | 22.4500 | 22.6400 | 21.3300 | 21.4000 | +10.881% | 9 | 366 | -82.477% |
| 2026-07-21 | 18.7000 | 19.3000 | 18.7000 | 19.3000 | +11.690% | 2 | 367 | -80.570% |
| 2026-07-17 | 16.0000 | 17.2800 | 15.9900 | 17.2800 | +4.411% | 4 | 367 | -78.299% |
| 2026-07-16 | 16.3000 | 16.5500 | 16.3000 | 16.5500 | -4.002% | 8 | 362 | -77.341% |
| 2026-07-13 | 17.6000 | 17.6000 | 17.2400 | 17.2400 | -18.294% | 3 | 362 | -78.248% |
| 2026-07-10 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +8.931% | 1 | 361 | -82.227% |
| 2026-07-08 | 19.3300 | 19.3800 | 19.2400 | 19.3700 | -11.955% | 21 | 341 | -80.640% |
| 2026-07-07 | 23.2000 | 23.4000 | 22.0000 | 22.0000 | -7.290% | 45 | 316 | -82.955% |
| 2026-07-06 | 23.2000 | 23.7300 | 23.2000 | 23.7300 | +2.284% | 2 | 314 | -84.197% |
| 2026-07-02 | 22.7000 | 23.2000 | 22.7000 | 23.2000 | +8.310% | 2 | 314 | -83.836% |
| 2026-07-01 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +15.472% | 1 | 313 | -82.493% |
| 2026-06-30 | 19.2700 | 20.0000 | 18.5500 | 18.5500 | -4.381% | 16 | 318 | -79.784% |
| 2026-06-29 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -13.004% | 3 | 315 | -80.670% |
| 2026-06-26 | 23.0000 | 23.0000 | 22.3000 | 22.3000 | +6.954% | 3 | 314 | -83.184% |
| 2026-06-25 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +7.419% | 1 | 314 | -82.014% |
| 2026-06-24 | 20.3300 | 20.3300 | 19.4100 | 19.4100 | -27.978% | 110 | 207 | -80.680% |
| 2026-06-22 | 27.4900 | 27.7400 | 26.8900 | 26.9500 | -8.115% | 35 | 202 | -86.085% |
| 2026-06-18 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -15.912% | 5 | 202 | -87.214% |
| 2026-06-15 | 36.8500 | 36.8500 | 34.8800 | 34.8800 | +17.441% | 3 | 204 | -89.249% |
| 2026-06-12 | 29.9000 | 30.4200 | 29.6900 | 29.7000 | -1.915% | 22 | 203 | -87.374% |
| 2026-06-11 | 24.0700 | 30.2800 | 24.0700 | 30.2800 | +18.745% | 4 | 201 | -87.616% |
| 2026-06-10 | 28.0000 | 28.0000 | 25.5000 | 25.5000 | -50.772% | 3 | 202 | -85.294% |
| 2026-05-29 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | +7.047% | 1 | 202 | -92.761% |
| 2026-05-28 | 48.3900 | 48.3900 | 48.3900 | 48.3900 | -5.043% | 1 | 201 | -92.250% |
| 2026-05-21 | 49.8800 | 50.9600 | 49.6100 | 50.9600 | -1.145% | 4 | 200 | -92.641% |
| 2026-05-20 | 51.4300 | 51.5500 | 51.4300 | 51.5500 | +2.079% | 4 | 198 | -92.726% |
| 2026-05-19 | 49.6000 | 50.5000 | 49.4500 | 50.5000 | -5.784% | 4 | 197 | -92.574% |
| 2026-05-18 | 55.0100 | 55.2500 | 52.2500 | 53.6000 | -1.921% | 269 | 74 | -93.004% |
| 2026-05-15 | 52.7500 | 54.6500 | 52.7500 | 54.6500 | -13.624% | 3 | 72 | -93.138% |
| 2026-05-13 | 62.7600 | 63.4300 | 62.7100 | 63.2700 | -3.153% | 4 | 73 | -94.073% |
| 2026-05-12 | 62.7900 | 65.3300 | 62.6400 | 65.3300 | -2.054% | 5 | 70 | -94.260% |
| 2026-05-11 | 66.9500 | 66.9500 | 66.4400 | 66.7000 | +1.183% | 50 | 52 | -94.378% |
| 2026-05-06 | 65.9200 | 65.9200 | 65.9200 | 65.9200 | +19.615% | 1 | 52 | -94.311% |
| 2026-05-05 | 55.2000 | 55.2000 | 55.1100 | 55.1100 | +3.981% | 2 | 52 | -93.195% |
| 2026-05-04 | 52.5000 | 53.0000 | 52.5000 | 53.0000 | -12.483% | 2 | 53 | -92.925% |
| 2026-05-01 | 60.5600 | 60.5600 | 60.5600 | 60.5600 | +13.493% | 1 | 50 | -93.808% |
| 2026-04-29 | 53.3600 | 53.3600 | 53.3600 | 53.3600 | -6.419% | 2 | 50 | -92.972% |
| 2026-04-28 | 56.4500 | 57.0200 | 56.4500 | 57.0200 | -28.858% | 3 | 49 | -93.423% |
| 2026-04-17 | 80.1500 | 80.1500 | 80.1500 | 80.1500 | -0.534% | 1 | 47 | -95.321% |
| 2026-04-01 | 77.1200 | 80.5800 | 77.1200 | 80.5800 | +12.936% | 24 | 46 | -95.346% |
| 2026-03-31 | 71.3500 | 71.3500 | 71.3500 | 71.3500 | +11.432% | 1 | 45 | -94.744% |
| 2026-03-30 | 66.0000 | 66.0000 | 64.0300 | 64.0300 | +6.717% | 2 | 44 | -94.143% |
| 2026-03-27 | 57.0000 | 60.0000 | 57.0000 | 60.0000 | +5.727% | 12 | 43 | -93.750% |
| 2026-03-26 | 58.5000 | 58.5000 | 55.0000 | 56.7500 | -10.841% | 3 | 41 | -93.392% |
| 2026-03-25 | 64.4000 | 64.6500 | 63.6500 | 63.6500 | +21.238% | 3 | 42 | -94.108% |
| 2026-03-24 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -3.846% | 1 | 43 | -92.857% |
| 2026-03-23 | 53.9700 | 54.6000 | 53.9700 | 54.6000 | -13.085% | 44 | 43 | -93.132% |
| 2026-03-20 | 61.6700 | 62.8200 | 61.6700 | 62.8200 | -40.942% | 24 | 59 | -94.031% |
| 2026-03-03 | 106.3700 | 106.3700 | 106.3700 | 106.3700 | -7.456% | 36 | 37 | -96.475% |
| 2026-01-28 | 114.9400 | 114.9400 | 114.9400 | 114.9400 | +41.901% | 1 | 2 | -96.737% |
| 2026-01-22 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | +1.250% | 1 | 3 | -95.370% |
| 2026-01-21 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +12.454% | 1 | 3 | -95.313% |
| 2026-01-20 | 71.5200 | 71.5200 | 71.1400 | 71.1400 | +29.275% | 3 | 2 | -94.729% |
| 2026-01-09 | 55.1000 | 55.1000 | 55.0300 | 55.0300 | +1.047% | 2 | 4 | -93.186% |
| 2026-01-06 | 54.4500 | 54.4600 | 54.4500 | 54.4600 | 0.000% | 2 | 2 | -93.114% |