GLD261231C00422000
GLD Dec 31 2026 422.00 Call
optionOPRA
EODNov 3, 2026
0.98USD-13.274%(-0.15)18Vol159OI
GLD261231C00422000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | -13.274% | 18 | 160 | 0.000% |
| 2026-11-02 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +14.141% | 1 | 160 | -13.274% |
| 2026-10-30 | 1.1100 | 1.1100 | 0.9900 | 0.9900 | -37.342% | 15 | 150 | -1.010% |
| 2026-10-26 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -39.695% | 1 | 150 | -37.975% |
| 2026-10-21 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | -14.379% | 2 | 150 | -62.595% |
| 2026-10-20 | 2.8000 | 3.0600 | 2.8000 | 3.0600 | -4.375% | 2 | 152 | -67.974% |
| 2026-10-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 1 | 151 | -69.375% |
| 2026-10-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +35.036% | 1 | 151 | -73.514% |
| 2026-10-14 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | -30.808% | 29 | 134 | -64.234% |
| 2026-10-08 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +4.211% | 1 | 133 | -75.253% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -22.449% | 5 | 130 | -74.211% |
| 2026-10-06 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | +7.692% | 10 | 130 | -80.000% |
| 2026-10-05 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -7.143% | 3 | 131 | -78.462% |
| 2026-10-02 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | -7.547% | 12 | 126 | -80.000% |
| 2026-09-28 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | -39.080% | 2 | 125 | -81.509% |
| 2026-09-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.045% | 10 | 117 | -88.736% |
| 2026-09-24 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -6.919% | 1 | 117 | -88.618% |
| 2026-09-23 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -33.261% | 10 | 128 | -89.405% |
| 2026-09-18 | 13.9600 | 13.9600 | 13.8600 | 13.8600 | -1.000% | 3 | 125 | -92.929% |
| 2026-09-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +29.630% | 5 | 120 | -93.000% |
| 2026-09-16 | 14.2000 | 14.2000 | 10.8000 | 10.8000 | -29.412% | 35 | 115 | -90.926% |
| 2026-09-10 | 15.4000 | 15.4000 | 15.3000 | 15.3000 | -6.707% | 4 | 114 | -93.595% |
| 2026-09-09 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.969% | 1 | 115 | -94.024% |
| 2026-09-04 | 18.7500 | 18.7500 | 17.8200 | 17.8200 | -11.826% | 12 | 116 | -94.501% |
| 2026-09-03 | 20.0000 | 21.4000 | 19.5600 | 20.2100 | +44.357% | 5 | 118 | -95.151% |
| 2026-09-01 | 15.3500 | 15.3500 | 14.0000 | 14.0000 | -22.652% | 5 | 116 | -93.000% |
| 2026-08-31 | 17.6500 | 18.1000 | 17.6500 | 18.1000 | -15.814% | 14 | 116 | -94.586% |
| 2026-08-28 | 28.0500 | 28.0500 | 21.5000 | 21.5000 | -22.383% | 11 | 133 | -95.442% |
| 2026-08-27 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -3.147% | 2 | 133 | -96.462% |
| 2026-08-26 | 29.2000 | 29.2000 | 28.3800 | 28.6000 | -6.597% | 33 | 109 | -96.573% |
| 2026-08-25 | 28.6000 | 30.6200 | 28.6000 | 30.6200 | -0.358% | 3 | 108 | -96.799% |
| 2026-08-24 | 32.7700 | 32.7700 | 30.7300 | 30.7300 | +3.086% | 4 | 109 | -96.811% |
| 2026-08-21 | 27.5800 | 30.2000 | 27.5800 | 29.8100 | +26.689% | 20 | 103 | -96.713% |
| 2026-08-20 | 21.6500 | 24.3700 | 21.6500 | 23.5300 | +8.684% | 5 | 102 | -95.835% |
| 2026-08-19 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +33.642% | 1 | 101 | -95.473% |
| 2026-08-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -14.961% | 1 | 102 | -93.951% |
| 2026-08-11 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +43.233% | 1 | 101 | -94.856% |
| 2026-08-06 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +98.507% | 1 | 100 | -92.632% |
| 2026-08-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 4 | 96 | -85.373% |
| 2026-07-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.832% | 1 | 96 | -86.933% |
| 2026-07-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -25.463% | 5 | 96 | -87.826% |
| 2026-07-10 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.396% | 1 | 96 | -90.926% |
| 2026-07-02 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +20.770% | 5 | 96 | -91.779% |
| 2026-06-29 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -6.000% | 5 | 96 | -90.071% |
| 2026-06-24 | 10.5000 | 10.5500 | 10.5000 | 10.5000 | -50.843% | 12 | 90 | -90.667% |
| 2026-06-15 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | +52.137% | 1 | 90 | -95.412% |
| 2026-06-10 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -27.027% | 1 | 90 | -93.020% |
| 2026-06-09 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | -33.655% | 2 | 90 | -94.906% |
| 2026-06-02 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -8.862% | 1 | 89 | -96.621% |
| 2026-05-22 | 31.8000 | 31.8200 | 31.8000 | 31.8200 | -19.239% | 2 | 89 | -96.920% |
| 2026-04-30 | 39.8500 | 39.8500 | 38.6500 | 39.4000 | +9.172% | 69 | 89 | -97.513% |
| 2026-04-29 | 36.0500 | 36.3100 | 35.9700 | 36.0900 | -6.016% | 14 | 32 | -97.285% |
| 2026-04-28 | 38.5000 | 38.5000 | 38.4000 | 38.4000 | -23.200% | 2 | 28 | -97.448% |
| 2026-04-02 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +10.132% | 2 | 24 | -98.040% |
| 2026-03-27 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | +14.646% | 2 | 24 | -97.841% |
| 2026-03-23 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -13.253% | 10 | 23 | -97.525% |
| 2026-03-19 | 45.7100 | 45.7500 | 44.8500 | 45.6500 | -36.860% | 25 | 19 | -97.853% |
| 2026-03-16 | 72.3000 | 72.3000 | 72.3000 | 72.3000 | -2.455% | 1 | 16 | -98.645% |
| 2026-03-13 | 74.1200 | 74.1200 | 74.1200 | 74.1200 | -24.367% | 1 | 17 | -98.678% |
| 2026-01-29 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +79.652% | 3 | 17 | -99.000% |
| 2026-01-21 | 59.3500 | 59.3500 | 54.5500 | 54.5500 | +6.961% | 2 | 20 | -98.203% |
| 2026-01-20 | 50.5000 | 51.0000 | 50.5000 | 51.0000 | +23.188% | 6 | 20 | -98.078% |
| 2026-01-16 | 42.6300 | 42.8500 | 41.4000 | 41.4000 | -5.263% | 5 | 16 | -97.633% |
| 2026-01-14 | 43.4200 | 45.0500 | 42.8500 | 43.7000 | +2.462% | 17 | 16 | -97.757% |
| 2026-01-13 | 42.1000 | 42.6500 | 42.1000 | 42.6500 | -1.044% | 6 | 8 | -97.702% |
| 2026-01-12 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +20.022% | 2 | 2 | -97.726% |
| 2026-01-05 | 35.8900 | 35.9100 | 35.8900 | 35.9100 | 0.000% | 2 | 1 | -97.271% |