GLD261231C00402000
GLD Dec 31 2026 402.00 Call
optionOPRA
EODNov 3, 2026
2.41USD-5.859%(-0.15)17Vol839OI
GLD261231C00402000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | -5.859% | 17 | 823 | 0.000% |
| 2026-11-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.478% | 1 | 823 | -5.859% |
| 2026-10-30 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | -14.921% | 28 | 801 | -10.075% |
| 2026-10-29 | 3.3000 | 3.5000 | 3.1500 | 3.1500 | -27.586% | 5 | 804 | -23.492% |
| 2026-10-28 | 3.6700 | 4.3500 | 3.6700 | 4.3500 | +3.571% | 5 | 803 | -44.598% |
| 2026-10-22 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -29.412% | 4 | 801 | -42.619% |
| 2026-10-20 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -13.392% | 2 | 803 | -59.496% |
| 2026-10-19 | 7.1000 | 7.1000 | 6.8700 | 6.8700 | -16.220% | 2 | 803 | -64.920% |
| 2026-10-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +42.609% | 2 | 801 | -70.610% |
| 2026-10-14 | 6.0500 | 6.2000 | 5.7500 | 5.7500 | -25.711% | 54 | 766 | -58.087% |
| 2026-10-13 | 8.9500 | 8.9500 | 7.7400 | 7.7400 | -23.744% | 8 | 766 | -68.863% |
| 2026-10-09 | 9.8000 | 10.1500 | 9.8000 | 10.1500 | +26.087% | 6 | 767 | -76.256% |
| 2026-10-08 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +7.333% | 1 | 768 | -70.062% |
| 2026-10-07 | 7.3000 | 7.5200 | 7.3000 | 7.5000 | -16.667% | 193 | 609 | -67.867% |
| 2026-10-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.448% | 1 | 608 | -73.222% |
| 2026-10-05 | 9.0000 | 9.0000 | 8.6500 | 8.7000 | -7.150% | 23 | 590 | -72.299% |
| 2026-10-02 | 11.3500 | 11.3500 | 9.2500 | 9.3700 | -7.228% | 3 | 589 | -74.280% |
| 2026-09-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -8.182% | 1 | 632 | -76.139% |
| 2026-09-29 | 10.3500 | 11.0000 | 10.1500 | 11.0000 | +10.000% | 14 | 630 | -78.091% |
| 2026-09-28 | 10.1200 | 10.1200 | 10.0000 | 10.0000 | -34.383% | 122 | 688 | -75.900% |
| 2026-09-25 | 15.0500 | 15.5700 | 15.0500 | 15.2400 | +5.687% | 124 | 568 | -84.186% |
| 2026-09-24 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -9.422% | 1 | 569 | -83.287% |
| 2026-09-23 | 16.3000 | 16.7100 | 15.9200 | 15.9200 | -15.544% | 14 | 572 | -84.862% |
| 2026-09-22 | 18.7400 | 18.8500 | 18.4500 | 18.8500 | -2.735% | 18 | 555 | -87.215% |
| 2026-09-21 | 19.8100 | 19.8100 | 19.3800 | 19.3800 | -12.703% | 4 | 554 | -87.564% |
| 2026-09-18 | 21.6000 | 22.4000 | 21.1500 | 22.2000 | +0.135% | 6 | 555 | -89.144% |
| 2026-09-17 | 21.7000 | 23.0000 | 21.7000 | 22.1700 | +25.966% | 10 | 547 | -89.129% |
| 2026-09-16 | 20.0000 | 20.0000 | 17.0000 | 17.6000 | -10.660% | 13 | 553 | -86.307% |
| 2026-09-15 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.500% | 2 | 554 | -87.766% |
| 2026-09-14 | 18.1000 | 20.0000 | 18.1000 | 20.0000 | -17.526% | 8 | 548 | -87.950% |
| 2026-09-11 | 24.6500 | 24.6500 | 24.2500 | 24.2500 | +12.529% | 2 | 549 | -90.062% |
| 2026-09-10 | 23.3000 | 23.4300 | 21.5500 | 21.5500 | -15.490% | 3 | 547 | -88.817% |
| 2026-09-09 | 27.2300 | 27.2300 | 25.5000 | 25.5000 | +3.785% | 6 | 544 | -90.549% |
| 2026-09-08 | 25.0200 | 25.2000 | 24.5700 | 24.5700 | -7.458% | 5 | 541 | -90.191% |
| 2026-09-04 | 26.3700 | 26.8000 | 26.1000 | 26.5500 | -10.996% | 4 | 541 | -90.923% |
| 2026-09-03 | 29.6200 | 30.9400 | 29.1000 | 29.8300 | +20.525% | 15 | 538 | -91.921% |
| 2026-09-02 | 24.8500 | 24.8500 | 23.8400 | 24.7500 | +12.296% | 11 | 532 | -90.263% |
| 2026-09-01 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | -47.273% | 2 | 530 | -89.065% |
| 2026-08-25 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | -0.310% | 2 | 528 | -94.234% |
| 2026-08-24 | 41.9300 | 41.9300 | 41.9300 | 41.9300 | +1.403% | 1 | 529 | -94.252% |
| 2026-08-21 | 39.8700 | 41.3500 | 39.8700 | 41.3500 | +21.833% | 2 | 528 | -94.172% |
| 2026-08-20 | 35.3500 | 35.3500 | 33.9400 | 33.9400 | +4.431% | 2 | 528 | -92.899% |
| 2026-08-19 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +34.298% | 1 | 529 | -92.585% |
| 2026-08-18 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -12.000% | 440 | 530 | -90.041% |
| 2026-08-17 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +5.364% | 1 | 529 | -91.236% |
| 2026-08-14 | 25.9000 | 26.1000 | 25.9000 | 26.1000 | +6.880% | 441 | 96 | -90.766% |
| 2026-08-13 | 25.3300 | 25.3300 | 24.4200 | 24.4200 | -13.096% | 12 | 94 | -90.131% |
| 2026-08-12 | 28.4000 | 29.5700 | 28.0300 | 28.1000 | +0.178% | 36 | 105 | -91.423% |
| 2026-08-11 | 27.6100 | 28.0500 | 27.6100 | 28.0500 | +0.179% | 10 | 98 | -91.408% |
| 2026-08-10 | 26.0000 | 28.0000 | 26.0000 | 28.0000 | +11.332% | 22 | 98 | -91.393% |
| 2026-08-07 | 25.3400 | 25.3400 | 24.4500 | 25.1500 | +21.733% | 4 | 96 | -90.417% |
| 2026-08-06 | 21.0000 | 21.0000 | 20.6600 | 20.6600 | +2.786% | 2 | 95 | -88.335% |
| 2026-08-05 | 20.0000 | 20.1000 | 20.0000 | 20.1000 | +49.442% | 3 | 94 | -88.010% |
| 2026-07-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -9.122% | 1 | 93 | -82.082% |
| 2026-07-21 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +18.876% | 1 | 93 | -83.716% |
| 2026-07-16 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -21.451% | 3 | 93 | -80.643% |
| 2026-07-14 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +20.532% | 1 | 93 | -84.795% |
| 2026-07-13 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -19.572% | 1 | 93 | -81.673% |
| 2026-07-10 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -11.860% | 1 | 92 | -85.260% |
| 2026-07-06 | 18.7000 | 18.7000 | 18.5500 | 18.5500 | +22.442% | 2 | 93 | -87.008% |
| 2026-06-29 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -15.833% | 1 | 92 | -84.092% |
| 2026-06-26 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +9.622% | 1 | 93 | -86.611% |
| 2026-06-25 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +2.625% | 1 | 93 | -85.323% |
| 2026-06-24 | 16.8000 | 16.8000 | 15.7500 | 16.0000 | -44.732% | 43 | 71 | -84.938% |
| 2026-06-16 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | -4.298% | 11 | 60 | -91.675% |
| 2026-06-15 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +30.108% | 2 | 62 | -92.033% |
| 2026-06-12 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +1.087% | 1 | 61 | -89.634% |
| 2026-06-11 | 21.0000 | 23.0000 | 21.0000 | 23.0000 | +15.173% | 4 | 62 | -89.522% |
| 2026-06-10 | 21.0000 | 21.0000 | 19.9700 | 19.9700 | -27.645% | 3 | 59 | -87.932% |
| 2026-06-09 | 28.2700 | 28.2700 | 27.6000 | 27.6000 | -16.109% | 11 | 48 | -91.268% |
| 2026-06-05 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -21.573% | 1 | 47 | -92.675% |
| 2026-05-22 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | -10.306% | 2 | 47 | -94.255% |
| 2026-05-15 | 46.7700 | 46.7700 | 46.7700 | 46.7700 | -4.707% | 3 | 47 | -94.847% |
| 2026-05-05 | 49.0800 | 49.0800 | 49.0800 | 49.0800 | +7.279% | 2 | 47 | -95.090% |
| 2026-05-04 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | -1.294% | 1 | 47 | -94.732% |
| 2026-04-29 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -32.846% | 1 | 46 | -94.800% |
| 2026-04-08 | 69.0200 | 69.0200 | 69.0200 | 69.0200 | +18.795% | 2 | 45 | -96.508% |
| 2026-03-27 | 58.3000 | 58.3000 | 58.1000 | 58.1000 | +11.731% | 82 | 43 | -95.852% |
| 2026-03-26 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -44.415% | 1 | 2 | -95.365% |
| 2026-03-05 | 93.5500 | 93.5500 | 93.5500 | 93.5500 | -5.025% | 1 | 1 | -97.424% |
| 2026-02-25 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | +76.176% | 1 | 1 | -97.553% |
| 2026-01-12 | 55.3000 | 55.9100 | 55.3000 | 55.9100 | 0.000% | 2 | 1 | -95.690% |