GLD261231C00410000
GLD Dec 31 2026 410.00 Call
optionOPRA
EODNov 3, 2026
1.64USD-7.345%(-0.13)5Vol1,307OI
GLD261231C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.7600 | 1.7600 | 1.6400 | 1.6400 | -7.345% | 5 | 1,307 | 0.000% |
| 2026-11-02 | 1.8400 | 1.8400 | 1.7400 | 1.7700 | +19.595% | 14 | 1,308 | -7.345% |
| 2026-10-30 | 1.9200 | 1.9200 | 1.4800 | 1.4800 | -36.207% | 127 | 1,298 | +10.811% |
| 2026-10-29 | 2.3600 | 2.4000 | 2.1900 | 2.3200 | -13.433% | 203 | 1,290 | -29.310% |
| 2026-10-28 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | -8.844% | 6 | 1,291 | -38.806% |
| 2026-10-27 | 2.7200 | 3.1000 | 2.7200 | 2.9400 | +18.072% | 7 | 1,286 | -44.218% |
| 2026-10-26 | 2.2900 | 2.5000 | 2.2900 | 2.4900 | -3.488% | 19 | 1,286 | -34.137% |
| 2026-10-23 | 2.7700 | 2.7700 | 2.5300 | 2.5800 | -17.572% | 37 | 1,273 | -36.434% |
| 2026-10-22 | 3.4400 | 3.4400 | 3.1000 | 3.1300 | -25.476% | 32 | 1,262 | -47.604% |
| 2026-10-21 | 4.4300 | 4.4300 | 4.2000 | 4.2000 | -0.238% | 24 | 1,262 | -60.952% |
| 2026-10-20 | 4.5000 | 4.8500 | 4.2100 | 4.2100 | -18.726% | 37 | 1,269 | -61.045% |
| 2026-10-19 | 5.5500 | 5.5500 | 5.1800 | 5.1800 | -14.380% | 38 | 1,257 | -68.340% |
| 2026-10-16 | 6.4500 | 6.5500 | 5.9000 | 6.0500 | -2.419% | 31 | 1,230 | -72.893% |
| 2026-10-15 | 6.0500 | 6.2000 | 5.6800 | 6.2000 | +31.356% | 22 | 1,225 | -73.548% |
| 2026-10-14 | 4.5700 | 4.7900 | 4.4000 | 4.7200 | -21.983% | 44 | 1,232 | -65.254% |
| 2026-10-13 | 6.4000 | 6.4000 | 6.0300 | 6.0500 | -9.701% | 6 | 1,232 | -72.893% |
| 2026-10-12 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -14.103% | 33 | 1,234 | -75.522% |
| 2026-10-09 | 7.5000 | 7.8000 | 7.4500 | 7.8000 | +29.353% | 5 | 1,236 | -78.974% |
| 2026-10-08 | 6.1500 | 6.1500 | 5.6500 | 6.0300 | +1.005% | 11 | 1,233 | -72.803% |
| 2026-10-07 | 5.6000 | 5.9700 | 5.5800 | 5.9700 | -18.996% | 24 | 1,235 | -72.529% |
| 2026-10-06 | 6.8200 | 7.3700 | 6.8200 | 7.3700 | +8.702% | 8 | 1,234 | -77.748% |
| 2026-10-05 | 7.0000 | 7.0300 | 6.5000 | 6.7800 | -7.123% | 45 | 1,235 | -75.811% |
| 2026-10-02 | 8.5700 | 8.5700 | 7.0500 | 7.3000 | -8.176% | 10 | 1,242 | -77.534% |
| 2026-10-01 | 7.9500 | 8.0500 | 7.7800 | 7.9500 | -0.625% | 22 | 1,232 | -79.371% |
| 2026-09-30 | 8.9500 | 8.9500 | 8.0000 | 8.0000 | +0.376% | 3 | 1,237 | -79.500% |
| 2026-09-29 | 8.5000 | 8.5000 | 7.9700 | 7.9700 | +6.551% | 22 | 1,223 | -79.423% |
| 2026-09-28 | 8.2500 | 8.3100 | 7.4800 | 7.4800 | -39.871% | 36 | 1,225 | -78.075% |
| 2026-09-25 | 11.7000 | 12.4400 | 11.7000 | 12.4400 | +5.872% | 6 | 1,223 | -86.817% |
| 2026-09-24 | 12.0000 | 12.2000 | 11.4500 | 11.7500 | -8.203% | 13 | 1,221 | -86.043% |
| 2026-09-23 | 13.9900 | 13.9900 | 12.8000 | 12.8000 | -24.036% | 8 | 1,222 | -87.188% |
| 2026-09-22 | 15.6500 | 16.9300 | 14.7600 | 16.8500 | +4.723% | 10 | 1,219 | -90.267% |
| 2026-09-21 | 16.9000 | 16.9000 | 15.7000 | 16.0900 | -15.405% | 8 | 1,220 | -89.807% |
| 2026-09-18 | 18.0000 | 19.0200 | 17.0500 | 19.0200 | +8.562% | 5 | 1,220 | -91.377% |
| 2026-09-17 | 18.8000 | 18.8700 | 17.5100 | 17.5200 | +17.584% | 117 | 1,213 | -90.639% |
| 2026-09-16 | 18.4500 | 18.4500 | 14.9000 | 14.9000 | -13.120% | 208 | 1,213 | -88.993% |
| 2026-09-15 | 16.5500 | 17.1500 | 16.0000 | 17.1500 | +6.854% | 14 | 1,212 | -90.437% |
| 2026-09-14 | 15.2000 | 16.8500 | 15.2000 | 16.0500 | -12.629% | 70 | 1,220 | -89.782% |
| 2026-09-11 | 20.7500 | 21.0200 | 18.3700 | 18.3700 | +2.056% | 40 | 1,210 | -91.072% |
| 2026-09-10 | 20.2800 | 20.2800 | 18.0000 | 18.0000 | -15.094% | 251 | 1,013 | -90.889% |
| 2026-09-09 | 22.4700 | 22.8000 | 21.2000 | 21.2000 | +9.561% | 130 | 1,006 | -92.264% |
| 2026-09-08 | 21.5000 | 21.5000 | 19.3500 | 19.3500 | -17.202% | 135 | 898 | -91.525% |
| 2026-09-04 | 22.4000 | 23.5600 | 22.4000 | 23.3700 | -8.065% | 37 | 896 | -92.982% |
| 2026-09-03 | 25.8000 | 27.0000 | 25.0000 | 25.4200 | +24.730% | 140 | 864 | -93.548% |
| 2026-09-02 | 19.4200 | 20.9200 | 19.4200 | 20.3800 | +12.472% | 6 | 863 | -91.953% |
| 2026-09-01 | 19.3000 | 19.7700 | 18.1200 | 18.1200 | -23.383% | 234 | 662 | -90.949% |
| 2026-08-31 | 23.0200 | 23.6500 | 23.0200 | 23.6500 | -9.038% | 18 | 660 | -93.066% |
| 2026-08-28 | 33.9200 | 33.9200 | 25.1000 | 26.0000 | -25.115% | 76 | 649 | -93.692% |
| 2026-08-27 | 33.0000 | 35.0500 | 33.0000 | 34.7200 | -0.658% | 7 | 649 | -95.276% |
| 2026-08-26 | 35.5000 | 35.5000 | 33.9900 | 34.9500 | -2.917% | 11 | 659 | -95.308% |
| 2026-08-25 | 35.3000 | 36.0000 | 35.3000 | 36.0000 | -6.005% | 3 | 659 | -95.444% |
| 2026-08-24 | 38.5000 | 39.8500 | 37.2600 | 38.3000 | +5.191% | 20 | 660 | -95.718% |
| 2026-08-21 | 32.4500 | 37.0000 | 32.4500 | 36.4100 | +25.856% | 46 | 669 | -95.496% |
| 2026-08-20 | 27.1900 | 30.6500 | 27.0500 | 28.9300 | +0.801% | 27 | 682 | -94.331% |
| 2026-08-19 | 26.0000 | 28.7000 | 25.5500 | 28.7000 | +40.617% | 179 | 652 | -94.286% |
| 2026-08-18 | 22.6000 | 22.9000 | 20.1500 | 20.4100 | -13.517% | 197 | 569 | -91.965% |
| 2026-08-17 | 23.2000 | 24.1000 | 23.1500 | 23.6000 | +8.656% | 50 | 554 | -93.051% |
| 2026-08-14 | 22.4000 | 22.4000 | 21.7000 | 21.7200 | +4.423% | 31 | 547 | -92.449% |
| 2026-08-13 | 21.7000 | 22.3000 | 20.6800 | 20.8000 | -14.191% | 42 | 537 | -92.115% |
| 2026-08-12 | 24.8000 | 26.0000 | 24.2100 | 24.2400 | +10.282% | 378 | 263 | -93.234% |
| 2026-08-11 | 24.0900 | 24.0900 | 21.9800 | 21.9800 | -4.518% | 54 | 271 | -92.539% |
| 2026-08-10 | 21.5000 | 23.0500 | 21.5000 | 23.0200 | +8.329% | 75 | 233 | -92.876% |
| 2026-08-07 | 21.9500 | 22.1400 | 21.0000 | 21.2500 | +27.017% | 79 | 157 | -92.282% |
| 2026-08-06 | 16.9000 | 17.9400 | 16.4500 | 16.7300 | -5.105% | 11 | 149 | -90.197% |
| 2026-08-05 | 15.7500 | 18.0000 | 15.7500 | 17.6300 | +67.745% | 61 | 111 | -90.698% |
| 2026-08-04 | 10.6000 | 11.1300 | 10.3000 | 10.5100 | +15.495% | 7 | 113 | -84.396% |
| 2026-08-03 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -8.543% | 3 | 113 | -81.978% |
| 2026-07-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.009% | 1 | 114 | -83.518% |
| 2026-07-29 | 8.9000 | 10.7000 | 8.9000 | 10.7000 | +6.680% | 3 | 114 | -84.673% |
| 2026-07-28 | 9.5300 | 10.0300 | 9.5300 | 10.0300 | -9.477% | 2 | 114 | -83.649% |
| 2026-07-27 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -0.180% | 1 | 114 | -85.199% |
| 2026-07-23 | 11.1300 | 11.1300 | 11.1000 | 11.1000 | -9.388% | 2 | 115 | -85.225% |
| 2026-07-21 | 11.6300 | 12.2500 | 11.6300 | 12.2500 | +18.243% | 4 | 113 | -86.612% |
| 2026-07-17 | 10.6900 | 10.6900 | 10.3600 | 10.3600 | +2.574% | 13 | 114 | -84.170% |
| 2026-07-16 | 10.5500 | 10.5500 | 10.1000 | 10.1000 | -17.416% | 18 | 97 | -83.762% |
| 2026-07-15 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -8.252% | 1 | 96 | -86.590% |
| 2026-07-14 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +13.932% | 1 | 96 | -87.697% |
| 2026-07-13 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | -25.573% | 21 | 104 | -85.983% |
| 2026-07-06 | 15.1900 | 15.7200 | 15.1900 | 15.7200 | +23.391% | 5 | 101 | -89.567% |
| 2026-06-30 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +0.473% | 13 | 109 | -87.127% |
| 2026-06-29 | 12.8700 | 12.8700 | 12.6600 | 12.6800 | -8.908% | 8 | 108 | -87.066% |
| 2026-06-25 | 13.3900 | 13.9500 | 13.3800 | 13.9200 | +6.260% | 23 | 126 | -88.218% |
| 2026-06-24 | 13.7700 | 13.8700 | 13.1000 | 13.1000 | -19.730% | 25 | 110 | -87.481% |
| 2026-06-23 | 16.7200 | 16.7200 | 16.3200 | 16.3200 | -11.784% | 3 | 110 | -89.951% |
| 2026-06-22 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -11.271% | 1 | 110 | -91.135% |
| 2026-06-18 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -24.347% | 2 | 108 | -92.134% |
| 2026-06-17 | 26.2000 | 27.5600 | 26.2000 | 27.5600 | +7.951% | 5 | 104 | -94.049% |
| 2026-06-16 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -0.078% | 1 | 103 | -93.576% |
| 2026-06-15 | 26.7300 | 26.7500 | 25.5500 | 25.5500 | +29.367% | 15 | 96 | -93.581% |
| 2026-06-11 | 16.8500 | 19.7500 | 16.7500 | 19.7500 | +12.408% | 5 | 101 | -91.696% |
| 2026-06-10 | 19.8000 | 20.0000 | 17.2000 | 17.5700 | -24.169% | 19 | 103 | -90.666% |
| 2026-06-09 | 23.3200 | 23.3200 | 23.0700 | 23.1700 | -11.464% | 7 | 103 | -92.922% |
| 2026-06-08 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -1.245% | 2 | 101 | -93.733% |
| 2026-06-05 | 30.5100 | 30.5100 | 26.5000 | 26.5000 | -25.770% | 6 | 98 | -93.811% |
| 2026-06-04 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +11.388% | 1 | 98 | -95.406% |
| 2026-06-03 | 32.3600 | 32.8500 | 31.9000 | 32.0500 | -11.293% | 8 | 93 | -94.883% |
| 2026-06-02 | 35.8000 | 36.1300 | 35.8000 | 36.1300 | +2.934% | 7 | 92 | -95.461% |
| 2026-06-01 | 34.5000 | 35.4000 | 33.8000 | 35.1000 | +9.516% | 29 | 72 | -95.328% |
| 2026-05-28 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -4.185% | 6 | 70 | -94.883% |
| 2026-05-27 | 32.7300 | 33.4500 | 32.7000 | 33.4500 | -8.582% | 6 | 67 | -95.097% |
| 2026-05-26 | 36.6000 | 36.6000 | 36.5200 | 36.5900 | -1.108% | 3 | 67 | -95.518% |
| 2026-05-22 | 37.2000 | 37.2000 | 37.0000 | 37.0000 | -2.426% | 3 | 65 | -95.568% |
| 2026-05-19 | 37.9200 | 37.9200 | 37.9200 | 37.9200 | -10.881% | 1 | 64 | -95.675% |
| 2026-05-18 | 42.5900 | 42.5900 | 42.5500 | 42.5500 | -14.092% | 2 | 64 | -96.146% |
| 2026-05-13 | 49.4700 | 49.5300 | 49.4700 | 49.5300 | -1.039% | 2 | 66 | -96.689% |
| 2026-05-12 | 50.6200 | 50.7600 | 50.0500 | 50.0500 | -4.284% | 3 | 67 | -96.723% |
| 2026-05-11 | 52.4000 | 52.4000 | 52.2900 | 52.2900 | +20.207% | 2 | 66 | -96.864% |
| 2026-04-28 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -13.070% | 56 | 66 | -96.230% |
| 2026-04-27 | 50.0400 | 50.0400 | 50.0400 | 50.0400 | -10.643% | 2 | 80 | -96.723% |
| 2026-04-22 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -15.152% | 5 | 80 | -97.071% |
| 2026-04-17 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +8.893% | 2 | 81 | -97.515% |
| 2026-04-02 | 60.7200 | 60.7200 | 60.6100 | 60.6100 | -5.973% | 2 | 83 | -97.294% |
| 2026-04-01 | 64.4800 | 64.4800 | 64.4600 | 64.4600 | +22.083% | 2 | 83 | -97.456% |
| 2026-03-30 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | +1.091% | 56 | 84 | -96.894% |
| 2026-03-27 | 49.6200 | 55.5000 | 49.5700 | 52.2300 | +18.624% | 20 | 30 | -96.860% |
| 2026-03-26 | 49.3000 | 49.3000 | 44.0300 | 44.0300 | -16.165% | 3 | 42 | -96.275% |
| 2026-03-25 | 52.5200 | 52.5200 | 52.5200 | 52.5200 | +16.893% | 13 | 42 | -96.877% |
| 2026-03-24 | 44.5400 | 45.1500 | 44.5400 | 44.9300 | -3.168% | 5 | 29 | -96.350% |
| 2026-03-23 | 44.1500 | 48.9700 | 43.0000 | 46.4000 | -9.499% | 50 | 29 | -96.466% |
| 2026-03-20 | 53.6800 | 53.6800 | 50.2900 | 51.2700 | +4.207% | 26 | 46 | -96.801% |
| 2026-03-19 | 50.1900 | 50.1900 | 49.2000 | 49.2000 | -29.025% | 2 | 28 | -96.667% |
| 2026-03-18 | 69.3000 | 69.3200 | 69.3000 | 69.3200 | -26.412% | 2 | 28 | -97.634% |
| 2026-03-10 | 94.2000 | 94.2000 | 94.2000 | 94.2000 | +10.667% | 1 | 28 | -98.259% |
| 2026-03-03 | 85.1200 | 85.1200 | 85.1200 | 85.1200 | +9.212% | 1 | 30 | -98.073% |
| 2026-02-18 | 76.3500 | 77.9400 | 76.3500 | 77.9400 | -7.082% | 2 | 30 | -97.896% |
| 2026-02-09 | 83.8800 | 83.8800 | 83.8800 | 83.8800 | +11.144% | 1 | 31 | -98.045% |
| 2026-02-04 | 75.4700 | 75.4700 | 75.4700 | 75.4700 | -7.648% | 1 | 30 | -97.827% |
| 2026-02-03 | 79.0000 | 81.7200 | 79.0000 | 81.7200 | +37.924% | 2 | 31 | -97.993% |
| 2026-02-02 | 66.1000 | 66.1000 | 59.2500 | 59.2500 | -25.170% | 2 | 31 | -97.232% |
| 2026-01-30 | 79.1800 | 79.1800 | 79.1800 | 79.1800 | -21.464% | 1 | 31 | -97.929% |
| 2026-01-29 | 100.8200 | 100.8200 | 100.8200 | 100.8200 | +43.926% | 1 | 31 | -98.373% |
| 2026-01-22 | 70.0500 | 70.0500 | 70.0500 | 70.0500 | +20.693% | 1 | 30 | -97.659% |
| 2026-01-20 | 58.1700 | 58.1700 | 58.0400 | 58.0400 | +22.112% | 2 | 29 | -97.174% |
| 2026-01-16 | 47.5300 | 47.5300 | 47.5300 | 47.5300 | -4.864% | 1 | 30 | -96.550% |
| 2026-01-14 | 49.9600 | 49.9600 | 49.9600 | 49.9600 | -0.893% | 1 | 30 | -96.717% |
| 2026-01-12 | 49.5000 | 51.1600 | 49.0000 | 50.4100 | +15.965% | 23 | 29 | -96.747% |
| 2026-01-09 | 44.2200 | 44.2200 | 43.4700 | 43.4700 | +4.245% | 14 | 34 | -96.227% |
| 2026-01-08 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -4.795% | 1 | 24 | -96.067% |
| 2026-01-06 | 43.5000 | 43.8000 | 43.5000 | 43.8000 | +5.797% | 9 | 23 | -96.256% |
| 2026-01-05 | 41.4500 | 42.1500 | 40.8500 | 41.4000 | 0.000% | 47 | 30 | -96.039% |