GLD261231C00415000
GLD Dec 31 2026 415.00 Call
optionOPRA
EODNov 3, 2026
1.28USD-17.949%(-0.28)8Vol1,086OI
GLD261231C00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.4400 | 1.4400 | 1.2800 | 1.2800 | -17.949% | 8 | 1,080 | 0.000% |
| 2026-11-02 | 1.3800 | 1.5600 | 1.3800 | 1.5600 | +26.829% | 22 | 1,086 | -17.949% |
| 2026-10-30 | 1.5800 | 1.5800 | 1.1900 | 1.2300 | -29.714% | 103 | 1,037 | +4.065% |
| 2026-10-29 | 1.9300 | 1.9300 | 1.7500 | 1.7500 | -29.719% | 11 | 1,032 | -26.857% |
| 2026-10-28 | 2.2200 | 2.4900 | 2.2200 | 2.4900 | -0.400% | 7 | 1,033 | -48.594% |
| 2026-10-27 | 2.2100 | 2.5000 | 2.2100 | 2.5000 | +24.378% | 13 | 1,025 | -48.800% |
| 2026-10-26 | 1.9100 | 2.1100 | 1.8600 | 2.0100 | -3.365% | 7 | 1,026 | -36.318% |
| 2026-10-23 | 2.2600 | 2.2600 | 2.0800 | 2.0800 | -20.611% | 3 | 1,026 | -38.462% |
| 2026-10-22 | 2.6200 | 2.6500 | 2.5900 | 2.6200 | -24.058% | 6 | 1,025 | -51.145% |
| 2026-10-21 | 3.5100 | 3.6000 | 3.3500 | 3.4500 | -1.146% | 36 | 992 | -62.899% |
| 2026-10-20 | 3.6200 | 4.1500 | 3.4000 | 3.4900 | -13.827% | 278 | 725 | -63.324% |
| 2026-10-19 | 4.6000 | 4.6000 | 4.0500 | 4.0500 | -18.182% | 165 | 571 | -68.395% |
| 2026-10-16 | 5.6500 | 5.6500 | 4.9500 | 4.9500 | -5.714% | 24 | 552 | -74.141% |
| 2026-10-15 | 5.0000 | 5.2500 | 4.7500 | 5.2500 | +33.929% | 78 | 506 | -75.619% |
| 2026-10-14 | 3.8700 | 3.9200 | 3.6500 | 3.9200 | -32.414% | 206 | 492 | -67.347% |
| 2026-10-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.375% | 1 | 492 | -77.931% |
| 2026-10-09 | 6.4000 | 6.4400 | 6.3700 | 6.4000 | +31.417% | 10 | 501 | -80.000% |
| 2026-10-08 | 5.1700 | 5.1700 | 4.8700 | 4.8700 | -0.612% | 13 | 498 | -73.717% |
| 2026-10-07 | 4.8800 | 5.1300 | 4.7300 | 4.9000 | -14.336% | 135 | 480 | -73.878% |
| 2026-10-06 | 6.1000 | 6.1000 | 5.7200 | 5.7200 | -0.522% | 52 | 481 | -77.622% |
| 2026-10-05 | 6.1500 | 6.1500 | 5.6000 | 5.7500 | -13.142% | 106 | 444 | -77.739% |
| 2026-10-01 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +0.151% | 5 | 449 | -80.665% |
| 2026-09-30 | 7.4200 | 7.4200 | 6.6100 | 6.6100 | -8.194% | 22 | 428 | -80.635% |
| 2026-09-29 | 7.0000 | 7.2200 | 7.0000 | 7.2000 | +12.676% | 7 | 425 | -82.222% |
| 2026-09-28 | 6.9200 | 7.0500 | 6.3900 | 6.3900 | -40.833% | 49 | 419 | -79.969% |
| 2026-09-25 | 10.2600 | 10.8000 | 10.2000 | 10.8000 | +12.150% | 10 | 419 | -88.148% |
| 2026-09-24 | 10.3500 | 10.3500 | 9.6300 | 9.6300 | -12.455% | 22 | 399 | -86.708% |
| 2026-09-23 | 12.7000 | 12.7000 | 11.0000 | 11.0000 | -23.345% | 11 | 403 | -88.364% |
| 2026-09-22 | 13.3900 | 14.3500 | 13.2000 | 14.3500 | -4.967% | 4 | 403 | -91.080% |
| 2026-09-18 | 15.5500 | 15.5500 | 15.1000 | 15.1000 | -9.527% | 2 | 408 | -91.523% |
| 2026-09-17 | 16.5500 | 16.6900 | 16.5500 | 16.6900 | +24.832% | 19 | 398 | -92.331% |
| 2026-09-16 | 16.8000 | 16.8500 | 12.7700 | 13.3700 | -11.163% | 7 | 417 | -90.426% |
| 2026-09-15 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +0.669% | 1 | 418 | -91.495% |
| 2026-09-14 | 13.6500 | 14.9500 | 13.6500 | 14.9500 | -8.338% | 11 | 417 | -91.438% |
| 2026-09-11 | 19.0000 | 19.0000 | 16.3100 | 16.3100 | -1.747% | 81 | 422 | -92.152% |
| 2026-09-10 | 17.8500 | 17.8500 | 16.2500 | 16.6000 | -13.316% | 34 | 407 | -92.289% |
| 2026-09-09 | 20.6000 | 20.9200 | 18.7300 | 19.1500 | -1.492% | 15 | 404 | -93.316% |
| 2026-09-08 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -5.447% | 2 | 402 | -93.416% |
| 2026-09-04 | 20.2000 | 21.2400 | 20.0600 | 20.5600 | -11.532% | 90 | 379 | -93.774% |
| 2026-09-03 | 23.1200 | 25.1100 | 22.5300 | 23.2400 | +24.544% | 54 | 381 | -94.492% |
| 2026-09-02 | 18.0000 | 18.8900 | 18.0000 | 18.6600 | +14.831% | 17 | 380 | -93.140% |
| 2026-09-01 | 17.3700 | 18.2000 | 16.2500 | 16.2500 | -24.419% | 59 | 390 | -92.123% |
| 2026-08-31 | 21.8600 | 21.8600 | 20.2900 | 21.5000 | -6.926% | 107 | 411 | -94.047% |
| 2026-08-28 | 28.8500 | 29.0500 | 23.0500 | 23.1000 | -25.484% | 55 | 387 | -94.459% |
| 2026-08-27 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -1.899% | 1 | 387 | -95.871% |
| 2026-08-26 | 32.6000 | 32.6000 | 31.6000 | 31.6000 | -4.039% | 12 | 386 | -95.949% |
| 2026-08-25 | 32.5500 | 32.9300 | 32.5500 | 32.9300 | -6.661% | 2 | 386 | -96.113% |
| 2026-08-24 | 34.8200 | 35.2800 | 34.6000 | 35.2800 | +5.094% | 10 | 388 | -96.372% |
| 2026-08-21 | 30.3000 | 33.5700 | 30.3000 | 33.5700 | +20.755% | 15 | 408 | -96.187% |
| 2026-08-20 | 24.3000 | 28.0000 | 24.3000 | 27.8000 | +5.663% | 122 | 356 | -95.396% |
| 2026-08-19 | 22.9500 | 26.3500 | 22.6000 | 26.3100 | +49.489% | 88 | 366 | -95.135% |
| 2026-08-18 | 20.0000 | 20.0000 | 17.6000 | 17.6000 | -18.140% | 174 | 368 | -92.727% |
| 2026-08-17 | 19.4700 | 21.7000 | 19.4700 | 21.5000 | +8.040% | 125 | 247 | -94.047% |
| 2026-08-14 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +3.646% | 1 | 247 | -93.568% |
| 2026-08-13 | 20.1000 | 20.1000 | 19.0800 | 19.2000 | -11.602% | 21 | 246 | -93.333% |
| 2026-08-12 | 22.2000 | 23.3400 | 21.7200 | 21.7200 | +6.471% | 12 | 240 | -94.107% |
| 2026-08-11 | 22.2000 | 22.2000 | 20.4000 | 20.4000 | -1.449% | 12 | 238 | -93.725% |
| 2026-08-10 | 20.2500 | 20.7000 | 20.2500 | 20.7000 | +5.882% | 5 | 236 | -93.816% |
| 2026-08-07 | 19.7400 | 19.7500 | 19.1000 | 19.5500 | +30.595% | 14 | 238 | -93.453% |
| 2026-08-06 | 15.5500 | 15.5500 | 14.5700 | 14.9700 | -3.107% | 9 | 237 | -91.450% |
| 2026-08-05 | 12.8500 | 15.4500 | 12.8500 | 15.4500 | +62.632% | 26 | 229 | -91.715% |
| 2026-08-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.377% | 1 | 229 | -86.526% |
| 2026-07-30 | 9.9000 | 10.6500 | 9.9000 | 10.6000 | +17.778% | 27 | 211 | -87.925% |
| 2026-07-29 | 8.1000 | 9.0000 | 8.1000 | 9.0000 | +2.157% | 3 | 212 | -85.778% |
| 2026-07-28 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -9.734% | 1 | 212 | -85.471% |
| 2026-07-27 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +5.059% | 1 | 212 | -86.885% |
| 2026-07-20 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -3.229% | 1 | 212 | -86.222% |
| 2026-07-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -16.522% | 2 | 212 | -86.667% |
| 2026-07-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -15.936% | 1 | 211 | -88.870% |
| 2026-07-07 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +3.794% | 1 | 210 | -90.643% |
| 2026-06-26 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +13.133% | 4 | 206 | -90.288% |
| 2026-06-24 | 12.2000 | 12.2000 | 11.6500 | 11.6500 | -35.061% | 5 | 202 | -89.013% |
| 2026-06-11 | 15.0600 | 17.9400 | 15.0000 | 17.9400 | +8.072% | 27 | 194 | -92.865% |
| 2026-06-10 | 18.0500 | 18.0500 | 16.6000 | 16.6000 | -21.327% | 3 | 192 | -92.289% |
| 2026-06-09 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -14.575% | 1 | 192 | -93.934% |
| 2026-06-08 | 23.8600 | 24.7000 | 23.8600 | 24.7000 | +3.347% | 3 | 192 | -94.818% |
| 2026-06-05 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -25.891% | 1 | 192 | -94.644% |
| 2026-06-01 | 31.3500 | 32.2500 | 31.3500 | 32.2500 | -13.306% | 2 | 192 | -96.031% |
| 2026-05-29 | 35.1200 | 38.8000 | 35.1200 | 37.2000 | +10.714% | 26 | 214 | -96.559% |
| 2026-05-28 | 30.9000 | 33.6000 | 30.8000 | 33.6000 | +12.000% | 83 | 182 | -96.190% |
| 2026-05-27 | 30.8000 | 30.8000 | 29.9500 | 30.0000 | -11.111% | 64 | 124 | -95.733% |
| 2026-05-26 | 35.1000 | 35.1000 | 32.9000 | 33.7500 | -3.433% | 28 | 111 | -96.207% |
| 2026-05-22 | 34.8500 | 34.9500 | 34.0800 | 34.9500 | -4.768% | 6 | 112 | -96.338% |
| 2026-05-21 | 34.4500 | 36.7000 | 34.4500 | 36.7000 | +5.612% | 87 | 58 | -96.512% |
| 2026-05-20 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -1.975% | 1 | 58 | -96.317% |
| 2026-05-19 | 35.4100 | 35.7700 | 35.4100 | 35.4500 | -6.093% | 76 | 19 | -96.389% |
| 2026-05-18 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -1.281% | 2 | 17 | -96.609% |
| 2026-05-15 | 38.2400 | 38.2400 | 38.2400 | 38.2400 | -7.049% | 1 | 17 | -96.653% |
| 2026-05-05 | 41.1400 | 41.1400 | 41.1400 | 41.1400 | +0.883% | 2 | 17 | -96.889% |
| 2026-05-04 | 41.0900 | 41.0900 | 40.7800 | 40.7800 | -8.565% | 2 | 17 | -96.861% |
| 2026-04-30 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +15.844% | 1 | 18 | -97.130% |
| 2026-04-29 | 38.0000 | 38.5000 | 38.0000 | 38.5000 | -18.415% | 9 | 18 | -96.675% |
| 2026-04-27 | 47.2000 | 47.2000 | 47.1900 | 47.1900 | -19.292% | 2 | 12 | -97.288% |
| 2026-04-02 | 57.2800 | 58.4700 | 57.2800 | 58.4700 | -7.994% | 11 | 9 | -97.811% |
| 2026-04-01 | 63.6000 | 63.6000 | 63.5500 | 63.5500 | +28.228% | 2 | 9 | -97.986% |
| 2026-03-30 | 50.7700 | 50.7700 | 48.9000 | 49.5600 | -3.767% | 12 | 11 | -97.417% |
| 2026-03-27 | 50.1000 | 53.2000 | 49.6000 | 51.5000 | +1.618% | 8 | 11 | -97.515% |
| 2026-03-25 | 50.7000 | 50.7000 | 50.6800 | 50.6800 | +9.578% | 2 | 11 | -97.474% |
| 2026-03-23 | 41.3500 | 46.2500 | 41.3500 | 46.2500 | -8.416% | 3 | 11 | -97.232% |
| 2026-03-19 | 48.5400 | 50.5000 | 48.5400 | 50.5000 | -45.287% | 3 | 8 | -97.465% |
| 2026-02-25 | 92.1000 | 92.3000 | 92.1000 | 92.3000 | +14.658% | 2 | 8 | -98.613% |
| 2026-02-20 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -0.371% | 1 | 8 | -98.410% |
| 2026-02-11 | 80.8000 | 80.8000 | 80.8000 | 80.8000 | +4.218% | 1 | 8 | -98.416% |
| 2026-02-09 | 77.4200 | 77.5300 | 77.4200 | 77.5300 | +22.191% | 2 | 8 | -98.349% |
| 2026-02-02 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | -28.102% | 1 | 8 | -97.983% |
| 2026-01-27 | 87.7100 | 88.2500 | 87.7100 | 88.2500 | +36.822% | 2 | 8 | -98.550% |
| 2026-01-21 | 62.7200 | 64.5000 | 62.7200 | 64.5000 | +41.323% | 7 | 8 | -98.016% |
| 2026-01-16 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | +10.321% | 5 | 3 | -97.195% |
| 2026-01-09 | 41.1200 | 41.3700 | 41.1200 | 41.3700 | +8.384% | 2 | 3 | -96.906% |
| 2026-01-08 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | -1.801% | 1 | 3 | -96.647% |
| 2026-01-05 | 39.7400 | 39.7400 | 38.8700 | 38.8700 | 0.000% | 3 | 3 | -96.707% |