GLD261231C00405000
GLD Dec 31 2026 405.00 Call
optionOPRA
EODNov 3, 2026
1.92USD-13.901%(-0.31)67Vol1,950OI
GLD261231C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.1000 | 2.2100 | 1.9200 | 1.9200 | -13.901% | 67 | 1,890 | 0.000% |
| 2026-11-02 | 2.1300 | 2.3700 | 2.1300 | 2.2300 | +21.858% | 89 | 1,848 | -13.901% |
| 2026-10-30 | 2.3600 | 2.3600 | 1.8100 | 1.8300 | -33.455% | 40 | 1,865 | +4.918% |
| 2026-10-29 | 2.9500 | 2.9500 | 2.7200 | 2.7500 | -14.330% | 24 | 1,857 | -30.182% |
| 2026-10-28 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -15.079% | 1 | 1,857 | -40.187% |
| 2026-10-27 | 3.1800 | 3.8000 | 3.1800 | 3.7800 | +21.935% | 49 | 1,851 | -49.206% |
| 2026-10-26 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | -1.899% | 5 | 1,852 | -38.065% |
| 2026-10-23 | 3.5000 | 3.5000 | 3.1600 | 3.1600 | -12.707% | 34 | 1,836 | -39.241% |
| 2026-10-22 | 4.1000 | 4.1000 | 3.6200 | 3.6200 | -32.963% | 196 | 1,852 | -46.961% |
| 2026-10-21 | 5.3400 | 5.4000 | 5.3400 | 5.4000 | +2.857% | 2 | 1,851 | -64.444% |
| 2026-10-20 | 5.6000 | 6.2500 | 5.2300 | 5.2500 | -12.500% | 133 | 1,817 | -63.429% |
| 2026-10-19 | 6.7000 | 6.7000 | 6.0000 | 6.0000 | -15.493% | 12 | 1,813 | -68.000% |
| 2026-10-16 | 7.7000 | 7.7000 | 6.9500 | 7.1000 | -5.960% | 61 | 1,803 | -72.958% |
| 2026-10-15 | 6.9000 | 7.5500 | 6.6300 | 7.5500 | +31.304% | 60 | 1,796 | -74.570% |
| 2026-10-14 | 5.5500 | 5.7500 | 5.2000 | 5.7500 | -17.857% | 214 | 1,686 | -66.609% |
| 2026-10-13 | 7.7000 | 7.7000 | 7.0000 | 7.0000 | -12.500% | 8 | 1,681 | -72.571% |
| 2026-10-12 | 8.1500 | 8.1800 | 7.9500 | 8.0000 | -11.111% | 28 | 1,678 | -76.000% |
| 2026-10-09 | 8.7700 | 9.0000 | 8.7000 | 9.0000 | +27.298% | 15 | 1,681 | -78.667% |
| 2026-10-08 | 6.7500 | 7.1000 | 6.7000 | 7.0700 | +0.856% | 57 | 1,683 | -72.843% |
| 2026-10-07 | 6.7000 | 7.0700 | 6.5500 | 7.0100 | -19.333% | 30 | 1,674 | -72.611% |
| 2026-10-06 | 8.0000 | 8.6900 | 8.0000 | 8.6900 | +8.897% | 11 | 1,670 | -77.906% |
| 2026-10-05 | 8.0500 | 8.1000 | 7.7200 | 7.9800 | -5.000% | 33 | 1,681 | -75.940% |
| 2026-10-02 | 10.0000 | 10.0000 | 8.4000 | 8.4000 | -11.672% | 21 | 1,692 | -77.143% |
| 2026-10-01 | 9.3000 | 9.5100 | 9.0000 | 9.5100 | +5.667% | 8 | 1,690 | -79.811% |
| 2026-09-30 | 10.5500 | 10.5500 | 9.0000 | 9.0000 | -10.448% | 48 | 1,676 | -78.667% |
| 2026-09-29 | 9.8800 | 10.0500 | 9.8800 | 10.0500 | +12.921% | 4 | 1,674 | -80.896% |
| 2026-09-28 | 9.2200 | 9.6200 | 8.7900 | 8.9000 | -37.762% | 48 | 1,642 | -78.427% |
| 2026-09-25 | 13.8000 | 14.3000 | 13.8000 | 14.3000 | +4.000% | 26 | 1,658 | -86.573% |
| 2026-09-24 | 13.6000 | 13.7500 | 13.2700 | 13.7500 | -6.653% | 25 | 1,635 | -86.036% |
| 2026-09-23 | 15.9500 | 15.9500 | 14.7300 | 14.7300 | -20.892% | 1,692 | 347 | -86.965% |
| 2026-09-22 | 17.4000 | 18.6200 | 16.9000 | 18.6200 | +2.027% | 12 | 348 | -89.689% |
| 2026-09-21 | 19.0000 | 19.0000 | 17.9500 | 18.2500 | -14.279% | 30 | 337 | -89.479% |
| 2026-09-18 | 19.0500 | 21.2900 | 19.0500 | 21.2900 | +2.850% | 4 | 337 | -90.982% |
| 2026-09-17 | 21.1300 | 21.1300 | 20.7000 | 20.7000 | +26.066% | 129 | 221 | -90.725% |
| 2026-09-16 | 16.2500 | 16.4200 | 16.2500 | 16.4200 | -13.351% | 100 | 262 | -88.307% |
| 2026-09-15 | 18.5500 | 18.9500 | 18.2500 | 18.9500 | +8.908% | 4 | 262 | -89.868% |
| 2026-09-14 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -13.648% | 2 | 260 | -88.966% |
| 2026-09-11 | 21.5900 | 21.5900 | 20.1500 | 20.1500 | -9.438% | 7 | 255 | -90.471% |
| 2026-09-10 | 21.8500 | 22.2500 | 21.6400 | 22.2500 | -6.316% | 16 | 245 | -91.371% |
| 2026-09-09 | 24.8000 | 24.8000 | 23.4000 | 23.7500 | +3.712% | 18 | 232 | -91.916% |
| 2026-09-08 | 23.6800 | 23.6800 | 22.9000 | 22.9000 | -7.475% | 9 | 230 | -91.616% |
| 2026-09-04 | 24.8500 | 25.9000 | 24.5200 | 24.7500 | -14.360% | 18 | 229 | -92.242% |
| 2026-09-03 | 28.3200 | 30.1500 | 27.4000 | 28.9000 | +29.538% | 145 | 294 | -93.356% |
| 2026-09-02 | 21.9000 | 23.3000 | 21.9000 | 22.3100 | +10.720% | 60 | 321 | -91.394% |
| 2026-09-01 | 21.4500 | 22.5000 | 20.1500 | 20.1500 | -20.732% | 160 | 229 | -90.471% |
| 2026-08-31 | 26.5000 | 26.5000 | 25.0000 | 25.4200 | -12.646% | 17 | 227 | -92.447% |
| 2026-08-28 | 35.3300 | 35.3300 | 29.1000 | 29.1000 | -24.903% | 13 | 217 | -93.402% |
| 2026-08-26 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | +0.389% | 1 | 217 | -95.045% |
| 2026-08-25 | 38.4500 | 38.6000 | 38.2000 | 38.6000 | -4.574% | 23 | 237 | -95.026% |
| 2026-08-24 | 42.5000 | 42.5000 | 40.4500 | 40.4500 | +9.650% | 4 | 237 | -95.253% |
| 2026-08-21 | 36.8900 | 36.8900 | 36.8900 | 36.8900 | +16.299% | 1 | 237 | -94.795% |
| 2026-08-20 | 31.4600 | 31.7200 | 31.4600 | 31.7200 | +1.667% | 25 | 217 | -93.947% |
| 2026-08-19 | 27.7500 | 31.2000 | 27.5000 | 31.2000 | +37.143% | 10 | 217 | -93.846% |
| 2026-08-18 | 23.2000 | 23.2000 | 22.7500 | 22.7500 | -12.500% | 3 | 216 | -91.560% |
| 2026-08-17 | 23.9000 | 26.2600 | 23.9000 | 26.0000 | +8.787% | 46 | 180 | -92.615% |
| 2026-08-14 | 24.0500 | 24.0500 | 23.9000 | 23.9000 | +4.367% | 2 | 179 | -91.967% |
| 2026-08-13 | 24.4500 | 24.4500 | 22.9000 | 22.9000 | -14.200% | 3 | 178 | -91.616% |
| 2026-08-12 | 27.0000 | 27.9800 | 26.4000 | 26.6900 | +7.621% | 130 | 92 | -92.806% |
| 2026-08-11 | 26.3200 | 26.4000 | 24.8000 | 24.8000 | +4.421% | 43 | 107 | -92.258% |
| 2026-08-07 | 23.9500 | 24.3500 | 23.3600 | 23.7500 | +24.346% | 55 | 69 | -91.916% |
| 2026-08-06 | 20.0000 | 20.0000 | 19.1000 | 19.1000 | -1.036% | 6 | 68 | -89.948% |
| 2026-08-05 | 18.6000 | 19.3000 | 18.6000 | 19.3000 | +83.810% | 3 | 66 | -90.052% |
| 2026-08-03 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | -7.080% | 3 | 67 | -81.714% |
| 2026-07-31 | 11.3500 | 11.3500 | 11.2500 | 11.3000 | -14.523% | 4 | 65 | -83.009% |
| 2026-07-30 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +14.857% | 1 | 64 | -85.477% |
| 2026-07-29 | 10.4500 | 11.5100 | 10.4500 | 11.5100 | +2.311% | 2 | 63 | -83.319% |
| 2026-07-28 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -26.614% | 1 | 62 | -82.933% |
| 2026-07-22 | 16.1700 | 16.1700 | 15.3300 | 15.3300 | +24.634% | 11 | 52 | -87.476% |
| 2026-07-17 | 11.9700 | 12.3000 | 11.6500 | 12.3000 | -2.767% | 28 | 51 | -84.390% |
| 2026-07-13 | 12.5500 | 12.6500 | 12.5500 | 12.6500 | -14.815% | 3 | 51 | -84.822% |
| 2026-07-10 | 15.3200 | 15.3200 | 14.8500 | 14.8500 | -10.434% | 2 | 49 | -87.071% |
| 2026-07-09 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +11.052% | 1 | 49 | -88.420% |
| 2026-07-08 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +3.681% | 3 | 46 | -87.140% |
| 2026-07-01 | 15.5200 | 15.5200 | 14.4000 | 14.4000 | +2.637% | 4 | 42 | -86.667% |
| 2026-06-29 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -15.988% | 2 | 42 | -86.315% |
| 2026-06-26 | 16.9900 | 16.9900 | 16.7000 | 16.7000 | +9.868% | 2 | 41 | -88.503% |
| 2026-06-25 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -23.232% | 2 | 40 | -87.368% |
| 2026-06-22 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -28.000% | 1 | 39 | -90.303% |
| 2026-06-16 | 27.5000 | 27.5500 | 27.5000 | 27.5000 | -0.362% | 19 | 27 | -93.018% |
| 2026-06-15 | 27.2000 | 27.6000 | 27.2000 | 27.6000 | +18.557% | 4 | 27 | -93.043% |
| 2026-06-11 | 18.2600 | 23.2800 | 18.2600 | 23.2800 | -20.897% | 9 | 30 | -91.753% |
| 2026-06-05 | 32.5500 | 32.5500 | 28.8300 | 29.4300 | -23.677% | 37 | 32 | -93.476% |
| 2026-06-04 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | +10.171% | 1 | 31 | -95.021% |
| 2026-06-03 | 34.6100 | 35.0000 | 34.6100 | 35.0000 | -6.417% | 5 | 27 | -94.514% |
| 2026-06-01 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -7.196% | 10 | 27 | -94.866% |
| 2026-05-29 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +3.519% | 1 | 27 | -95.236% |
| 2026-05-28 | 38.9300 | 38.9300 | 38.9300 | 38.9300 | +7.541% | 4 | 27 | -95.068% |
| 2026-05-27 | 34.3500 | 36.2000 | 34.3500 | 36.2000 | -9.500% | 17 | 15 | -94.696% |
| 2026-05-22 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -27.339% | 1 | 14 | -95.200% |
| 2026-05-13 | 55.0500 | 55.0500 | 55.0500 | 55.0500 | -0.811% | 3 | 18 | -96.512% |
| 2026-05-11 | 55.4500 | 55.5000 | 55.4500 | 55.5000 | -3.879% | 2 | 18 | -96.541% |
| 2026-05-07 | 57.6000 | 57.8800 | 57.6000 | 57.7400 | +8.493% | 26 | 18 | -96.675% |
| 2026-04-27 | 53.2200 | 53.2200 | 53.2200 | 53.2200 | -21.827% | 2 | 7 | -96.392% |
| 2026-04-14 | 68.0800 | 68.0800 | 68.0800 | 68.0800 | +4.465% | 1 | 8 | -97.180% |
| 2026-04-08 | 65.0500 | 65.1700 | 65.0500 | 65.1700 | -6.338% | 2 | 8 | -97.054% |
| 2026-04-01 | 69.5800 | 69.5800 | 69.5800 | 69.5800 | +27.319% | 1 | 10 | -97.241% |
| 2026-03-30 | 54.6500 | 54.6500 | 54.6500 | 54.6500 | +9.082% | 1 | 11 | -96.487% |
| 2026-03-27 | 49.9400 | 50.1000 | 49.9400 | 50.1000 | +3.791% | 2 | 12 | -96.168% |
| 2026-03-23 | 49.2500 | 49.2500 | 45.7000 | 48.2700 | -47.447% | 8 | 12 | -96.022% |
| 2026-03-09 | 91.8500 | 91.8500 | 91.8500 | 91.8500 | +14.927% | 1 | 4 | -97.910% |
| 2026-02-18 | 79.9300 | 79.9300 | 79.9200 | 79.9200 | +12.722% | 2 | 3 | -97.598% |
| 2026-02-17 | 70.7000 | 70.9000 | 70.7000 | 70.9000 | -2.877% | 4 | 3 | -97.292% |
| 2026-01-30 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -35.942% | 1 | 2 | -97.370% |
| 2026-01-28 | 113.9600 | 113.9600 | 113.9600 | 113.9600 | +46.553% | 1 | 2 | -98.315% |
| 2026-01-23 | 77.7600 | 77.7600 | 77.7600 | 77.7600 | +4.798% | 1 | 2 | -97.531% |
| 2026-01-22 | 74.2000 | 74.2000 | 74.2000 | 74.2000 | +42.418% | 1 | 3 | -97.412% |
| 2026-01-15 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +0.269% | 1 | 2 | -96.315% |
| 2026-01-13 | 51.7800 | 51.9600 | 51.7800 | 51.9600 | +12.883% | 2 | 1 | -96.305% |
| 2026-01-09 | 46.0300 | 46.0300 | 46.0300 | 46.0300 | 0.000% | 1 | 1 | -95.829% |