GLD261231C00395000
GLD Dec 31 2026 395.00 Call
optionOPRA
EODNov 3, 2026
2.95USD-10.061%(-0.33)21Vol294OI
GLD261231C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.4100 | 3.4100 | 2.9500 | 2.9500 | -10.061% | 21 | 298 | 0.000% |
| 2026-11-02 | 3.3200 | 3.3500 | 3.2800 | 3.2800 | +20.147% | 3 | 297 | -10.061% |
| 2026-10-30 | 3.5000 | 3.5000 | 2.7300 | 2.7300 | -40.263% | 21 | 309 | +8.059% |
| 2026-10-29 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -23.833% | 1 | 312 | -35.449% |
| 2026-10-28 | 5.7400 | 6.0000 | 5.7400 | 6.0000 | +9.091% | 4 | 308 | -50.833% |
| 2026-10-27 | 4.9500 | 5.6900 | 4.9500 | 5.5000 | +17.021% | 7 | 302 | -46.364% |
| 2026-10-26 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | -2.083% | 2 | 301 | -37.234% |
| 2026-10-23 | 5.1000 | 5.1000 | 4.7500 | 4.8000 | -12.727% | 44 | 280 | -38.542% |
| 2026-10-22 | 6.1200 | 6.1200 | 5.4900 | 5.5000 | -29.487% | 32 | 272 | -46.364% |
| 2026-10-21 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | +1.430% | 2 | 282 | -62.179% |
| 2026-10-20 | 8.9700 | 8.9700 | 7.6900 | 7.6900 | -14.365% | 6 | 277 | -61.638% |
| 2026-10-19 | 9.4700 | 9.4700 | 8.9800 | 8.9800 | -10.647% | 11 | 274 | -67.149% |
| 2026-10-16 | 11.0000 | 11.3800 | 10.0500 | 10.0500 | -5.811% | 24 | 258 | -70.647% |
| 2026-10-15 | 10.1500 | 10.6700 | 9.8000 | 10.6700 | +41.325% | 24 | 250 | -72.352% |
| 2026-10-14 | 7.9000 | 7.9200 | 7.5500 | 7.5500 | -24.500% | 34 | 232 | -60.927% |
| 2026-10-13 | 11.2500 | 11.2500 | 10.0000 | 10.0000 | -10.314% | 22 | 228 | -70.500% |
| 2026-10-12 | 11.3300 | 11.3300 | 10.9000 | 11.1500 | -11.367% | 74 | 252 | -73.543% |
| 2026-10-09 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +25.926% | 1 | 251 | -76.550% |
| 2026-10-08 | 9.5000 | 9.9900 | 9.5000 | 9.9900 | +0.909% | 13 | 253 | -70.470% |
| 2026-10-07 | 9.4500 | 9.9000 | 9.4500 | 9.9000 | -15.745% | 6 | 251 | -70.202% |
| 2026-10-06 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +6.818% | 8 | 243 | -74.894% |
| 2026-10-05 | 11.1500 | 11.1500 | 10.7000 | 11.0000 | -3.509% | 25 | 256 | -73.182% |
| 2026-10-02 | 11.5500 | 11.5500 | 11.3600 | 11.4000 | -11.765% | 18 | 253 | -74.123% |
| 2026-10-01 | 12.4900 | 13.1100 | 12.4900 | 12.9200 | +1.732% | 31 | 243 | -77.167% |
| 2026-09-30 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.167% | 1 | 245 | -76.772% |
| 2026-09-29 | 12.7900 | 13.5200 | 12.6500 | 12.8500 | +10.017% | 29 | 229 | -77.043% |
| 2026-09-28 | 12.5000 | 12.5100 | 11.6800 | 11.6800 | -36.625% | 33 | 235 | -74.743% |
| 2026-09-25 | 17.3000 | 18.4300 | 17.3000 | 18.4300 | +2.389% | 4 | 231 | -83.993% |
| 2026-09-24 | 17.0100 | 18.2500 | 17.0100 | 18.0000 | -6.396% | 7 | 232 | -83.611% |
| 2026-09-23 | 21.0000 | 21.0000 | 19.1500 | 19.2300 | -18.170% | 20 | 223 | -84.659% |
| 2026-09-22 | 22.0000 | 23.5000 | 22.0000 | 23.5000 | +2.130% | 9 | 222 | -87.447% |
| 2026-09-21 | 23.0900 | 23.0900 | 23.0100 | 23.0100 | -11.432% | 5 | 222 | -87.179% |
| 2026-09-18 | 24.7000 | 25.9800 | 24.7000 | 25.9800 | +2.324% | 7 | 217 | -88.645% |
| 2026-09-17 | 25.8600 | 26.3000 | 25.3900 | 25.3900 | +18.534% | 134 | 329 | -88.381% |
| 2026-09-16 | 25.7800 | 25.9300 | 19.8800 | 21.4200 | -9.276% | 136 | 249 | -86.228% |
| 2026-09-15 | 22.3500 | 23.6100 | 22.0700 | 23.6100 | +4.701% | 17 | 232 | -87.505% |
| 2026-09-14 | 21.3500 | 22.8800 | 21.3500 | 22.5500 | -11.430% | 17 | 217 | -86.918% |
| 2026-09-11 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -6.397% | 1 | 216 | -88.413% |
| 2026-09-10 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -11.974% | 10 | 219 | -89.154% |
| 2026-09-09 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -8.309% | 3 | 216 | -90.453% |
| 2026-09-03 | 33.9000 | 33.9000 | 33.3500 | 33.7000 | +23.761% | 4 | 217 | -91.246% |
| 2026-09-02 | 27.1900 | 27.2600 | 27.1900 | 27.2300 | +8.920% | 13 | 220 | -89.166% |
| 2026-09-01 | 26.5000 | 27.0000 | 25.0000 | 25.0000 | -27.995% | 9 | 218 | -88.200% |
| 2026-08-28 | 45.3000 | 45.3100 | 34.7200 | 34.7200 | -21.234% | 7 | 213 | -91.503% |
| 2026-08-26 | 45.0600 | 45.0600 | 43.8000 | 44.0800 | -7.879% | 14 | 213 | -93.308% |
| 2026-08-25 | 45.2800 | 47.8500 | 45.2800 | 47.8500 | -0.229% | 4 | 213 | -93.835% |
| 2026-08-24 | 46.6400 | 47.9600 | 46.6400 | 47.9600 | +10.865% | 102 | 211 | -93.849% |
| 2026-08-21 | 43.0000 | 43.2600 | 43.0000 | 43.2600 | +22.065% | 3 | 211 | -93.181% |
| 2026-08-20 | 35.4400 | 35.4400 | 35.4400 | 35.4400 | -3.116% | 20 | 203 | -91.676% |
| 2026-08-19 | 34.2000 | 36.5900 | 34.2000 | 36.5800 | +18.535% | 110 | 96 | -91.935% |
| 2026-08-17 | 31.8500 | 31.8500 | 30.8600 | 30.8600 | +3.731% | 3 | 94 | -90.441% |
| 2026-08-14 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +6.250% | 1 | 94 | -90.084% |
| 2026-08-13 | 29.0000 | 29.0000 | 28.0000 | 28.0000 | -15.074% | 26 | 99 | -89.464% |
| 2026-08-12 | 33.0000 | 33.0000 | 32.9700 | 32.9700 | +10.675% | 10 | 90 | -91.052% |
| 2026-08-11 | 29.8000 | 29.8000 | 29.7900 | 29.7900 | +3.979% | 2 | 88 | -90.097% |
| 2026-08-10 | 26.9000 | 28.6500 | 26.9000 | 28.6500 | -0.035% | 28 | 89 | -89.703% |
| 2026-08-07 | 28.3100 | 28.8000 | 26.9500 | 28.6600 | +18.823% | 11 | 96 | -89.707% |
| 2026-08-05 | 22.4500 | 24.1200 | 22.4500 | 24.1200 | +53.631% | 7 | 95 | -87.769% |
| 2026-08-04 | 15.0000 | 15.7000 | 15.0000 | 15.7000 | +14.182% | 5 | 90 | -81.210% |
| 2026-07-31 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -5.172% | 1 | 90 | -78.545% |
| 2026-07-29 | 13.4000 | 14.5000 | 13.2600 | 14.5000 | +1.045% | 3 | 90 | -79.655% |
| 2026-07-28 | 13.9500 | 14.3500 | 13.9500 | 14.3500 | -8.889% | 2 | 90 | -79.443% |
| 2026-07-24 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -9.222% | 1 | 89 | -81.270% |
| 2026-07-21 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +14.901% | 1 | 89 | -82.997% |
| 2026-07-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -25.652% | 1 | 89 | -80.464% |
| 2026-07-09 | 20.4000 | 20.4000 | 20.3100 | 20.3100 | +2.214% | 2 | 88 | -85.475% |
| 2026-07-02 | 21.0700 | 21.4000 | 19.8700 | 19.8700 | +10.389% | 3 | 86 | -85.153% |
| 2026-07-01 | 19.7200 | 19.7200 | 18.0000 | 18.0000 | -3.226% | 2 | 91 | -83.611% |
| 2026-06-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +7.020% | 1 | 91 | -84.140% |
| 2026-06-29 | 18.5000 | 18.5000 | 17.3800 | 17.3800 | -17.041% | 2 | 92 | -83.026% |
| 2026-06-26 | 19.4500 | 20.9500 | 19.4500 | 20.9500 | +12.272% | 7 | 87 | -85.919% |
| 2026-06-25 | 18.8000 | 18.8000 | 18.6600 | 18.6600 | +7.241% | 2 | 86 | -84.191% |
| 2026-06-24 | 18.4500 | 18.4500 | 17.4000 | 17.4000 | -34.880% | 15 | 83 | -83.046% |
| 2026-06-18 | 26.8300 | 26.8300 | 26.7200 | 26.7200 | -16.630% | 14 | 71 | -88.960% |
| 2026-06-16 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -7.236% | 1 | 70 | -90.796% |
| 2026-06-15 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +24.864% | 1 | 71 | -91.462% |
| 2026-06-11 | 21.9400 | 27.6700 | 21.8400 | 27.6700 | +7.665% | 34 | 95 | -89.339% |
| 2026-06-10 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -25.937% | 3 | 92 | -88.521% |
| 2026-06-05 | 34.5300 | 34.7000 | 34.5300 | 34.7000 | -31.450% | 28 | 68 | -91.499% |
| 2026-05-18 | 50.4200 | 50.6200 | 50.4200 | 50.6200 | -1.422% | 2 | 67 | -94.172% |
| 2026-05-15 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | -12.670% | 2 | 67 | -94.255% |
| 2026-05-14 | 58.7000 | 58.8000 | 58.7000 | 58.8000 | -0.390% | 2 | 67 | -94.983% |
| 2026-05-13 | 59.1000 | 59.2100 | 59.0100 | 59.0300 | -1.535% | 18 | 63 | -95.003% |
| 2026-05-12 | 59.0000 | 60.3100 | 59.0000 | 59.9500 | -5.917% | 5 | 60 | -95.079% |
| 2026-05-11 | 63.7100 | 63.9500 | 63.6500 | 63.7200 | +2.394% | 44 | 44 | -95.370% |
| 2026-05-08 | 62.3500 | 62.3500 | 62.2300 | 62.2300 | -2.902% | 2 | 44 | -95.260% |
| 2026-05-07 | 64.0700 | 64.4200 | 64.0700 | 64.0900 | +31.090% | 36 | 44 | -95.397% |
| 2026-05-04 | 48.8900 | 48.8900 | 48.8900 | 48.8900 | -20.954% | 1 | 28 | -93.966% |
| 2026-03-27 | 61.9500 | 61.9500 | 61.7500 | 61.8500 | +16.588% | 42 | 27 | -95.230% |
| 2026-03-26 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | -13.599% | 1 | 6 | -94.439% |
| 2026-03-25 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | +16.952% | 1 | 5 | -95.195% |
| 2026-03-24 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -45.026% | 1 | 5 | -94.381% |
| 2026-01-30 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | -21.224% | 1 | 4 | -96.911% |
| 2026-01-28 | 112.4500 | 122.5500 | 112.4500 | 121.2300 | +82.164% | 4 | 4 | -97.567% |
| 2026-01-20 | 66.5500 | 66.5500 | 66.5500 | 66.5500 | +35.264% | 1 | 3 | -95.567% |
| 2026-01-08 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | 0.000% | 2 | 2 | -94.004% |