GLD261231C00420000
GLD Dec 31 2026 420.00 Call
optionOPRA
EODNov 3, 2026
1.02USD-12.821%(-0.15)59Vol1,692OI
GLD261231C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.2500 | 1.2500 | 1.0200 | 1.0200 | -12.821% | 59 | 1,683 | 0.000% |
| 2026-11-02 | 1.2300 | 1.2700 | 1.1700 | 1.1700 | +11.429% | 33 | 1,673 | -12.821% |
| 2026-10-30 | 1.3200 | 1.3200 | 1.0000 | 1.0500 | -25.000% | 59 | 1,648 | -2.857% |
| 2026-10-29 | 1.5100 | 1.5600 | 1.4000 | 1.4000 | -32.039% | 15 | 1,643 | -27.143% |
| 2026-10-28 | 1.7700 | 2.1000 | 1.7700 | 2.0600 | +5.641% | 21 | 1,646 | -50.485% |
| 2026-10-27 | 1.8900 | 2.0400 | 1.8900 | 1.9500 | +18.182% | 16 | 1,631 | -47.692% |
| 2026-10-26 | 1.5500 | 1.7200 | 1.5100 | 1.6500 | -4.624% | 18 | 1,622 | -38.182% |
| 2026-10-23 | 1.8500 | 1.8500 | 1.7200 | 1.7300 | -13.500% | 63 | 1,658 | -41.040% |
| 2026-10-22 | 2.1600 | 2.1700 | 2.0000 | 2.0000 | -23.372% | 35 | 1,656 | -49.000% |
| 2026-10-21 | 2.9000 | 3.0000 | 2.6000 | 2.6100 | -8.099% | 99 | 1,608 | -60.920% |
| 2026-10-20 | 2.9700 | 2.9700 | 2.8400 | 2.8400 | -16.471% | 4 | 1,608 | -64.085% |
| 2026-10-19 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -19.048% | 11 | 1,609 | -70.000% |
| 2026-10-16 | 4.8000 | 4.8000 | 4.1000 | 4.2000 | +1.695% | 16 | 1,611 | -75.714% |
| 2026-10-15 | 4.1300 | 4.2000 | 3.9900 | 4.1300 | +27.077% | 137 | 1,532 | -75.303% |
| 2026-10-14 | 3.2500 | 3.3000 | 2.9300 | 3.2500 | -24.942% | 70 | 1,564 | -68.615% |
| 2026-10-13 | 4.8500 | 4.8500 | 4.1200 | 4.3300 | -7.872% | 27 | 1,547 | -76.443% |
| 2026-10-12 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -16.071% | 5 | 1,543 | -78.298% |
| 2026-10-09 | 5.2800 | 5.7500 | 5.2800 | 5.6000 | +26.697% | 21 | 1,535 | -81.786% |
| 2026-10-08 | 4.2100 | 4.4200 | 3.9600 | 4.4200 | +5.238% | 58 | 1,524 | -76.923% |
| 2026-10-07 | 3.9800 | 4.4000 | 3.9800 | 4.2000 | -21.495% | 87 | 1,617 | -75.714% |
| 2026-10-06 | 5.0000 | 5.4000 | 4.8500 | 5.3500 | +9.184% | 191 | 1,521 | -80.935% |
| 2026-10-05 | 5.3500 | 5.3500 | 4.7500 | 4.9000 | -6.667% | 174 | 1,378 | -79.184% |
| 2026-10-02 | 6.4500 | 6.5400 | 5.1000 | 5.2500 | -12.791% | 88 | 1,302 | -80.571% |
| 2026-10-01 | 5.8500 | 6.0200 | 5.7500 | 6.0200 | +6.549% | 16 | 1,305 | -83.056% |
| 2026-09-30 | 6.7000 | 6.7000 | 5.6500 | 5.6500 | -11.719% | 24 | 1,325 | -81.947% |
| 2026-09-29 | 6.0400 | 6.4500 | 5.9500 | 6.4000 | +15.732% | 65 | 1,299 | -84.063% |
| 2026-09-28 | 5.9000 | 6.1400 | 5.5000 | 5.5300 | -40.538% | 75 | 1,292 | -81.555% |
| 2026-09-25 | 8.9300 | 9.3000 | 8.5300 | 9.3000 | +6.897% | 21 | 1,290 | -89.032% |
| 2026-09-24 | 9.1400 | 9.1400 | 8.4500 | 8.7000 | -10.309% | 142 | 1,268 | -88.276% |
| 2026-09-23 | 10.9500 | 10.9500 | 9.6000 | 9.7000 | -26.236% | 30 | 1,273 | -89.485% |
| 2026-09-22 | 11.9500 | 13.1500 | 11.4500 | 13.1500 | +5.200% | 11 | 1,278 | -92.243% |
| 2026-09-21 | 12.7500 | 12.7500 | 11.9400 | 12.5000 | -13.134% | 29 | 1,278 | -91.840% |
| 2026-09-18 | 13.7500 | 14.8900 | 13.3000 | 14.3900 | +3.899% | 105 | 1,209 | -92.912% |
| 2026-09-17 | 15.0500 | 15.1000 | 13.8500 | 13.8500 | +16.387% | 33 | 1,224 | -92.635% |
| 2026-09-16 | 14.7400 | 15.5500 | 11.2000 | 11.9000 | -8.952% | 88 | 1,233 | -91.429% |
| 2026-09-15 | 13.2500 | 13.5900 | 12.9000 | 13.0700 | -4.249% | 26 | 1,218 | -92.196% |
| 2026-09-14 | 12.2000 | 13.6500 | 11.9000 | 13.6500 | -7.016% | 33 | 1,218 | -92.527% |
| 2026-09-11 | 16.5900 | 17.0000 | 14.6800 | 14.6800 | -0.068% | 29 | 1,205 | -93.052% |
| 2026-09-10 | 16.0000 | 16.3600 | 14.6900 | 14.6900 | -15.817% | 58 | 1,169 | -93.057% |
| 2026-09-09 | 18.8700 | 18.8700 | 17.1000 | 17.4500 | +9.062% | 26 | 1,160 | -94.155% |
| 2026-09-08 | 17.1000 | 17.5400 | 16.0000 | 16.0000 | -15.344% | 21 | 1,148 | -93.625% |
| 2026-09-04 | 18.2500 | 19.4700 | 18.2500 | 18.9000 | -10.214% | 20 | 1,140 | -94.603% |
| 2026-09-03 | 20.8000 | 23.0000 | 20.2300 | 21.0500 | +28.746% | 422 | 949 | -95.154% |
| 2026-09-02 | 15.5500 | 16.8800 | 15.5500 | 16.3500 | +13.700% | 25 | 947 | -93.761% |
| 2026-09-01 | 15.4300 | 16.2500 | 14.3800 | 14.3800 | -26.067% | 158 | 932 | -92.907% |
| 2026-08-31 | 19.9000 | 19.9000 | 18.4500 | 19.4500 | -9.112% | 218 | 892 | -94.756% |
| 2026-08-28 | 29.1000 | 30.1800 | 21.1200 | 21.4000 | -26.712% | 318 | 823 | -95.234% |
| 2026-08-27 | 27.4500 | 29.7000 | 27.4500 | 29.2000 | 0.000% | 59 | 776 | -96.507% |
| 2026-08-26 | 29.7500 | 30.0000 | 28.6000 | 29.2000 | -11.782% | 46 | 832 | -96.507% |
| 2026-08-25 | 29.8000 | 33.1000 | 29.6000 | 33.1000 | +1.254% | 162 | 786 | -96.918% |
| 2026-08-24 | 33.7000 | 34.0000 | 31.8000 | 32.6900 | +7.180% | 25 | 797 | -96.880% |
| 2026-08-21 | 28.0000 | 31.5300 | 27.9000 | 30.5000 | +21.032% | 270 | 868 | -96.656% |
| 2026-08-20 | 22.5500 | 25.6000 | 21.8800 | 25.2000 | +4.348% | 122 | 819 | -95.952% |
| 2026-08-19 | 21.3000 | 24.2500 | 20.7300 | 24.1500 | +46.364% | 224 | 700 | -95.776% |
| 2026-08-18 | 17.4000 | 17.6500 | 16.5000 | 16.5000 | -14.062% | 9 | 697 | -93.818% |
| 2026-08-17 | 19.0900 | 19.7000 | 18.6000 | 19.2000 | +9.714% | 215 | 633 | -94.688% |
| 2026-08-14 | 18.0000 | 18.1500 | 17.5000 | 17.5000 | +4.790% | 10 | 635 | -94.171% |
| 2026-08-13 | 18.2500 | 18.2500 | 16.7000 | 16.7000 | -16.915% | 26 | 637 | -93.892% |
| 2026-08-12 | 20.9800 | 21.3500 | 19.8700 | 20.1000 | +9.061% | 71 | 640 | -94.925% |
| 2026-08-11 | 20.0000 | 20.0500 | 18.4300 | 18.4300 | -8.080% | 10 | 644 | -94.466% |
| 2026-08-10 | 17.5300 | 20.5500 | 17.5300 | 20.0500 | +12.640% | 10 | 641 | -94.913% |
| 2026-08-07 | 18.0900 | 18.5200 | 17.1100 | 17.8000 | +31.559% | 45 | 623 | -94.270% |
| 2026-08-06 | 13.3500 | 13.8000 | 13.3000 | 13.5300 | -2.451% | 58 | 586 | -92.461% |
| 2026-08-05 | 11.9700 | 14.4200 | 11.9700 | 13.8700 | +67.108% | 130 | 509 | -92.646% |
| 2026-08-04 | 8.2500 | 8.7000 | 8.1800 | 8.3000 | +12.162% | 67 | 458 | -87.711% |
| 2026-08-03 | 7.3000 | 7.5300 | 7.0500 | 7.4000 | -5.732% | 17 | 457 | -86.216% |
| 2026-07-31 | 7.6600 | 7.9200 | 7.6600 | 7.8500 | -16.489% | 8 | 457 | -87.006% |
| 2026-07-30 | 9.0000 | 9.5500 | 8.7500 | 9.4000 | +9.942% | 30 | 471 | -89.149% |
| 2026-07-29 | 7.3000 | 8.5500 | 7.3000 | 8.5500 | +10.323% | 20 | 451 | -88.070% |
| 2026-07-28 | 7.6300 | 7.7500 | 7.6300 | 7.7500 | -11.429% | 9 | 450 | -86.839% |
| 2026-07-27 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -0.568% | 1 | 450 | -88.343% |
| 2026-07-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.345% | 4 | 450 | -88.409% |
| 2026-07-23 | 9.0000 | 9.0000 | 8.9200 | 8.9200 | -23.236% | 3 | 450 | -88.565% |
| 2026-07-22 | 10.8200 | 11.6200 | 10.8200 | 11.6200 | +19.917% | 4 | 450 | -91.222% |
| 2026-07-21 | 9.2200 | 9.6900 | 9.2200 | 9.6900 | +18.171% | 3 | 448 | -89.474% |
| 2026-07-20 | 8.4900 | 8.4900 | 8.2000 | 8.2000 | -1.086% | 5 | 449 | -87.561% |
| 2026-07-16 | 8.2500 | 8.4400 | 8.2500 | 8.2900 | -17.265% | 8 | 448 | -87.696% |
| 2026-07-15 | 9.6000 | 10.0200 | 9.6000 | 10.0200 | -4.115% | 6 | 442 | -89.820% |
| 2026-07-14 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +20.115% | 1 | 443 | -90.239% |
| 2026-07-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -23.009% | 1 | 442 | -88.276% |
| 2026-07-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 1 | 441 | -90.973% |
| 2026-07-09 | 11.9200 | 12.0000 | 11.9200 | 12.0000 | +9.091% | 23 | 422 | -91.500% |
| 2026-07-08 | 10.8000 | 11.0000 | 10.2600 | 11.0000 | -11.576% | 4 | 424 | -90.727% |
| 2026-07-06 | 12.5000 | 12.5000 | 12.2500 | 12.4400 | +20.777% | 3 | 423 | -91.801% |
| 2026-06-30 | 11.0000 | 11.0000 | 10.3000 | 10.3000 | -1.905% | 7 | 417 | -90.097% |
| 2026-06-29 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | -12.427% | 2 | 416 | -90.286% |
| 2026-06-26 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +4.625% | 1 | 416 | -91.493% |
| 2026-06-25 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +7.404% | 1 | 416 | -91.099% |
| 2026-06-24 | 10.4900 | 11.2000 | 10.4900 | 10.6700 | -21.544% | 3 | 417 | -90.440% |
| 2026-06-23 | 13.3800 | 13.6000 | 13.3800 | 13.6000 | -9.333% | 3 | 417 | -92.500% |
| 2026-06-22 | 15.3000 | 15.3900 | 15.0000 | 15.0000 | -10.820% | 6 | 418 | -93.200% |
| 2026-06-18 | 17.9000 | 17.9000 | 16.8200 | 16.8200 | -9.081% | 27 | 441 | -93.936% |
| 2026-06-17 | 20.8300 | 20.8300 | 18.5000 | 18.5000 | -10.843% | 6 | 447 | -94.486% |
| 2026-06-16 | 21.2700 | 21.2700 | 20.7500 | 20.7500 | -5.639% | 3 | 445 | -95.084% |
| 2026-06-15 | 22.2500 | 22.3800 | 21.9900 | 21.9900 | +57.071% | 59 | 442 | -95.362% |
| 2026-06-11 | 13.8300 | 14.0000 | 13.7000 | 14.0000 | -2.098% | 37 | 437 | -92.714% |
| 2026-06-10 | 16.9000 | 16.9000 | 14.3000 | 14.3000 | -26.402% | 5 | 434 | -92.867% |
| 2026-06-09 | 20.5000 | 20.5500 | 19.3500 | 19.4300 | -13.644% | 23 | 437 | -94.750% |
| 2026-06-08 | 22.2000 | 22.5000 | 22.2000 | 22.5000 | -1.099% | 7 | 435 | -95.467% |
| 2026-06-05 | 25.5000 | 25.5000 | 22.0000 | 22.7500 | -16.422% | 11 | 430 | -95.516% |
| 2026-06-03 | 27.8900 | 27.8900 | 27.2200 | 27.2200 | -12.194% | 4 | 429 | -96.253% |
| 2026-06-02 | 30.7400 | 31.0000 | 30.7400 | 31.0000 | +2.956% | 4 | 426 | -96.710% |
| 2026-06-01 | 29.0700 | 30.1100 | 29.0700 | 30.1100 | -12.699% | 5 | 425 | -96.612% |
| 2026-05-29 | 32.3000 | 34.4900 | 32.3000 | 34.4900 | +11.258% | 16 | 420 | -97.043% |
| 2026-05-28 | 28.4500 | 31.8500 | 28.4500 | 31.0000 | +8.848% | 35 | 388 | -96.710% |
| 2026-05-27 | 27.1800 | 28.4800 | 27.1800 | 28.4800 | -8.864% | 2 | 388 | -96.419% |
| 2026-05-26 | 32.1500 | 32.1500 | 31.0100 | 31.2500 | -2.739% | 26 | 401 | -96.736% |
| 2026-05-22 | 32.2000 | 32.2000 | 32.1300 | 32.1300 | -6.599% | 2 | 402 | -96.825% |
| 2026-05-21 | 32.8600 | 34.4000 | 32.8600 | 34.4000 | +1.775% | 2 | 400 | -97.035% |
| 2026-05-20 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +3.080% | 1 | 399 | -96.982% |
| 2026-05-19 | 32.6900 | 32.7900 | 32.6900 | 32.7900 | -11.973% | 22 | 378 | -96.889% |
| 2026-05-18 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +0.269% | 1 | 378 | -97.262% |
| 2026-05-15 | 36.0000 | 37.1500 | 35.0100 | 37.1500 | -13.504% | 39 | 357 | -97.254% |
| 2026-05-14 | 43.9100 | 43.9100 | 42.9500 | 42.9500 | -1.219% | 6 | 353 | -97.625% |
| 2026-05-13 | 43.2600 | 43.4800 | 43.2600 | 43.4800 | -1.962% | 4 | 354 | -97.654% |
| 2026-05-12 | 44.4500 | 44.4500 | 44.3500 | 44.3500 | -3.482% | 11 | 359 | -97.700% |
| 2026-05-11 | 47.5500 | 48.1500 | 45.9500 | 45.9500 | -1.816% | 21 | 357 | -97.780% |
| 2026-05-08 | 46.2000 | 46.8000 | 45.8400 | 46.8000 | +2.183% | 6 | 357 | -97.821% |
| 2026-05-07 | 48.0000 | 48.2500 | 45.8000 | 45.8000 | +2.004% | 9 | 354 | -97.773% |
| 2026-05-06 | 45.1000 | 45.5400 | 43.7900 | 44.9000 | +16.805% | 13 | 350 | -97.728% |
| 2026-05-05 | 38.8300 | 38.8300 | 38.4400 | 38.4400 | +8.895% | 8 | 342 | -97.347% |
| 2026-05-04 | 35.1000 | 35.3000 | 35.1000 | 35.3000 | -12.407% | 4 | 340 | -97.110% |
| 2026-04-30 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +8.919% | 1 | 336 | -97.469% |
| 2026-04-29 | 35.9500 | 37.1600 | 35.9500 | 37.0000 | -5.732% | 110 | 336 | -97.243% |
| 2026-04-28 | 37.8500 | 39.2500 | 37.5600 | 39.2500 | -11.239% | 25 | 281 | -97.401% |
| 2026-04-27 | 44.2800 | 44.2800 | 44.0000 | 44.2200 | -9.534% | 13 | 293 | -97.693% |
| 2026-04-23 | 48.8000 | 48.8800 | 48.8000 | 48.8800 | -12.449% | 2 | 282 | -97.913% |
| 2026-04-10 | 56.3500 | 56.3500 | 55.8300 | 55.8300 | -4.564% | 2 | 286 | -98.173% |
| 2026-04-08 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +8.333% | 1 | 284 | -98.256% |
| 2026-04-06 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -11.038% | 143 | 285 | -98.111% |
| 2026-04-01 | 58.3900 | 60.7000 | 58.0100 | 60.7000 | +15.950% | 9 | 285 | -98.320% |
| 2026-03-31 | 53.0000 | 53.0000 | 52.3500 | 52.3500 | +8.050% | 3 | 284 | -98.052% |
| 2026-03-30 | 46.8000 | 48.4500 | 46.8000 | 48.4500 | +3.859% | 3 | 287 | -97.895% |
| 2026-03-27 | 43.6000 | 49.2000 | 43.6000 | 46.6500 | +8.186% | 46 | 286 | -97.814% |
| 2026-03-26 | 43.2700 | 44.4500 | 43.1200 | 43.1200 | -9.904% | 6 | 283 | -97.635% |
| 2026-03-25 | 48.0000 | 48.4200 | 47.8000 | 47.8600 | +19.203% | 10 | 284 | -97.869% |
| 2026-03-24 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -1.472% | 1 | 286 | -97.460% |
| 2026-03-23 | 41.5000 | 44.3000 | 40.5000 | 40.7500 | -5.343% | 218 | 287 | -97.497% |
| 2026-03-20 | 47.3200 | 47.3200 | 42.1000 | 43.0500 | -8.792% | 18 | 140 | -97.631% |
| 2026-03-19 | 45.3000 | 49.0000 | 44.6000 | 47.2000 | -23.871% | 50 | 138 | -97.839% |
| 2026-03-18 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -14.706% | 20 | 101 | -98.355% |
| 2026-03-17 | 72.6900 | 72.6900 | 72.6900 | 72.6900 | -7.987% | 1 | 121 | -98.597% |
| 2026-03-03 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | -18.974% | 10 | 120 | -98.709% |
| 2026-03-02 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | +13.623% | 10 | 110 | -98.954% |
| 2026-02-23 | 85.8100 | 85.8100 | 85.8100 | 85.8100 | +9.549% | 1 | 100 | -98.811% |
| 2026-02-20 | 78.3300 | 78.3300 | 78.3300 | 78.3300 | +7.449% | 1 | 100 | -98.698% |
| 2026-02-19 | 72.9000 | 72.9000 | 72.9000 | 72.9000 | +2.072% | 1 | 99 | -98.601% |
| 2026-02-18 | 71.4200 | 71.4200 | 71.4200 | 71.4200 | +17.178% | 1 | 98 | -98.572% |
| 2026-02-17 | 61.8500 | 61.8500 | 60.9500 | 60.9500 | -21.243% | 2 | 99 | -98.326% |
| 2026-02-11 | 77.3900 | 77.3900 | 77.3900 | 77.3900 | +0.624% | 1 | 99 | -98.682% |
| 2026-02-09 | 76.9100 | 76.9100 | 76.9100 | 76.9100 | +9.480% | 1 | 99 | -98.674% |
| 2026-02-06 | 69.5700 | 70.2500 | 69.5700 | 70.2500 | +24.844% | 3 | 98 | -98.548% |
| 2026-02-02 | 58.3400 | 58.3400 | 55.1000 | 56.2700 | -5.429% | 4 | 101 | -98.187% |
| 2026-01-30 | 81.3200 | 81.3200 | 59.5000 | 59.5000 | -41.066% | 8 | 100 | -98.286% |
| 2026-01-29 | 91.0000 | 100.9600 | 87.7000 | 100.9600 | -1.752% | 4 | 98 | -98.990% |
| 2026-01-28 | 95.0000 | 102.7600 | 95.0000 | 102.7600 | +26.943% | 2 | 97 | -99.007% |
| 2026-01-27 | 76.9500 | 80.9500 | 76.9500 | 80.9500 | +2.468% | 2 | 98 | -98.740% |
| 2026-01-26 | 76.3800 | 79.0000 | 76.3800 | 79.0000 | +16.433% | 2 | 97 | -98.709% |
| 2026-01-23 | 67.0400 | 68.0000 | 67.0400 | 67.8500 | +5.194% | 6 | 96 | -98.497% |
| 2026-01-22 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +9.322% | 2 | 95 | -98.419% |
| 2026-01-21 | 60.4000 | 60.4000 | 59.0000 | 59.0000 | +9.972% | 31 | 94 | -98.271% |
| 2026-01-20 | 52.5000 | 53.6500 | 51.2000 | 53.6500 | +24.767% | 72 | 93 | -98.099% |
| 2026-01-16 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -1.669% | 1 | 23 | -97.628% |
| 2026-01-15 | 43.5900 | 43.7500 | 43.5900 | 43.7300 | -0.906% | 11 | 23 | -97.668% |
| 2026-01-12 | 44.1300 | 44.1300 | 44.1300 | 44.1300 | +19.496% | 4 | 12 | -97.689% |
| 2026-01-08 | 36.9300 | 36.9300 | 36.9300 | 36.9300 | -0.859% | 6 | 8 | -97.238% |
| 2026-01-07 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -4.487% | 1 | 2 | -97.262% |
| 2026-01-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | 0.000% | 1 | 1 | -97.385% |