GLD261231C00425000
GLD Dec 31 2026 425.00 Call
optionOPRA
EODNov 3, 2026
0.95USD-2.062%(-0.02)5Vol997OI
GLD261231C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | -2.062% | 5 | 998 | 0.000% |
| 2026-11-02 | 0.9800 | 1.0100 | 0.9700 | 0.9700 | +14.118% | 15 | 1,006 | -2.062% |
| 2026-10-30 | 1.0600 | 1.0600 | 0.8500 | 0.8500 | -29.167% | 93 | 972 | +11.765% |
| 2026-10-29 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -29.412% | 4 | 973 | -20.833% |
| 2026-10-28 | 1.4800 | 1.7000 | 1.4000 | 1.7000 | +6.250% | 37 | 965 | -44.118% |
| 2026-10-27 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | +17.647% | 27 | 941 | -40.625% |
| 2026-10-26 | 1.2700 | 1.4000 | 1.2700 | 1.3600 | -4.895% | 6 | 943 | -30.147% |
| 2026-10-23 | 1.4600 | 1.5000 | 1.4300 | 1.4300 | -15.385% | 6 | 1,050 | -33.566% |
| 2026-10-22 | 1.7800 | 1.8100 | 1.6800 | 1.6900 | -25.551% | 380 | 1,106 | -43.787% |
| 2026-10-21 | 2.2600 | 2.3900 | 2.2600 | 2.2700 | +2.715% | 8 | 1,104 | -58.150% |
| 2026-10-20 | 2.4800 | 2.4800 | 2.2100 | 2.2100 | -23.793% | 5 | 1,105 | -57.014% |
| 2026-10-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.379% | 3 | 1,102 | -67.241% |
| 2026-10-16 | 3.5000 | 3.9000 | 3.4500 | 3.5100 | +4.776% | 135 | 976 | -72.934% |
| 2026-10-15 | 3.4500 | 3.5000 | 3.3500 | 3.3500 | +30.350% | 21 | 981 | -71.642% |
| 2026-10-14 | 2.6400 | 2.8300 | 2.4300 | 2.5700 | -25.073% | 55 | 969 | -63.035% |
| 2026-10-13 | 4.0000 | 4.0000 | 3.4300 | 3.4300 | -16.341% | 16 | 969 | -72.303% |
| 2026-10-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 1 | 970 | -76.829% |
| 2026-10-09 | 4.5500 | 4.7000 | 4.5100 | 4.7000 | +34.286% | 9 | 970 | -79.787% |
| 2026-10-08 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -4.891% | 8 | 967 | -72.857% |
| 2026-10-07 | 3.5100 | 3.6800 | 3.4200 | 3.6800 | -20.860% | 35 | 986 | -74.185% |
| 2026-10-06 | 4.4000 | 4.6500 | 4.3000 | 4.6500 | +12.048% | 60 | 930 | -79.570% |
| 2026-10-05 | 4.5100 | 4.5100 | 4.0900 | 4.1500 | -7.778% | 128 | 828 | -77.108% |
| 2026-10-02 | 5.5000 | 5.5000 | 4.3500 | 4.5000 | -14.286% | 31 | 816 | -78.889% |
| 2026-10-01 | 5.0000 | 5.2500 | 4.8700 | 5.2500 | +8.247% | 9 | 820 | -81.905% |
| 2026-09-30 | 5.6500 | 5.6500 | 4.8500 | 4.8500 | +1.253% | 34 | 789 | -80.412% |
| 2026-09-28 | 5.0800 | 5.2500 | 4.7900 | 4.7900 | -39.748% | 402 | 446 | -80.167% |
| 2026-09-25 | 7.4100 | 7.9500 | 7.4100 | 7.9500 | +2.846% | 12 | 445 | -88.050% |
| 2026-09-24 | 7.7100 | 7.7300 | 7.1500 | 7.7300 | -7.976% | 31 | 458 | -87.710% |
| 2026-09-23 | 9.8000 | 9.8000 | 8.2200 | 8.4000 | -27.835% | 16 | 454 | -88.690% |
| 2026-09-22 | 10.4900 | 11.6400 | 10.3300 | 11.6400 | +6.301% | 9 | 450 | -91.838% |
| 2026-09-21 | 11.3200 | 11.4000 | 10.7500 | 10.9500 | -14.720% | 42 | 418 | -91.324% |
| 2026-09-18 | 12.8900 | 13.2500 | 12.8400 | 12.8400 | -0.078% | 4 | 425 | -92.601% |
| 2026-09-17 | 13.6500 | 13.6500 | 12.8500 | 12.8500 | +22.381% | 10 | 415 | -92.607% |
| 2026-09-16 | 13.4400 | 13.7300 | 9.9800 | 10.5000 | -7.733% | 59 | 426 | -90.952% |
| 2026-09-14 | 11.1000 | 11.9000 | 10.8000 | 11.3800 | -13.460% | 9 | 424 | -91.652% |
| 2026-09-11 | 13.5700 | 13.5700 | 13.1500 | 13.1500 | -1.866% | 12 | 432 | -92.776% |
| 2026-09-10 | 14.5500 | 14.5500 | 13.1000 | 13.4000 | -16.355% | 65 | 368 | -92.910% |
| 2026-09-09 | 15.5000 | 16.0200 | 15.5000 | 16.0200 | +11.250% | 2 | 367 | -94.070% |
| 2026-09-08 | 15.5900 | 15.5900 | 14.4000 | 14.4000 | -16.376% | 43 | 354 | -93.403% |
| 2026-09-04 | 16.2000 | 17.3500 | 16.2000 | 17.2200 | -12.589% | 34 | 358 | -94.483% |
| 2026-09-03 | 18.7500 | 19.8500 | 18.2000 | 19.7000 | +32.660% | 4 | 358 | -95.178% |
| 2026-09-02 | 15.2000 | 15.2000 | 14.4000 | 14.8500 | +13.880% | 29 | 343 | -93.603% |
| 2026-09-01 | 13.8500 | 14.6200 | 13.0400 | 13.0400 | -24.274% | 29 | 324 | -92.715% |
| 2026-08-31 | 16.8400 | 17.2200 | 16.6500 | 17.2200 | -9.606% | 54 | 305 | -94.483% |
| 2026-08-28 | 26.9200 | 27.5500 | 19.0000 | 19.0500 | -29.497% | 52 | 309 | -95.013% |
| 2026-08-27 | 25.6700 | 27.0200 | 25.0300 | 27.0200 | +1.962% | 22 | 299 | -96.484% |
| 2026-08-26 | 28.0000 | 28.0000 | 26.3000 | 26.5000 | -11.960% | 9 | 356 | -96.415% |
| 2026-08-25 | 27.1000 | 30.1000 | 27.1000 | 30.1000 | 0.000% | 41 | 339 | -96.844% |
| 2026-08-24 | 30.5000 | 31.0500 | 29.3000 | 30.1000 | +7.079% | 20 | 343 | -96.844% |
| 2026-08-21 | 26.0100 | 28.5800 | 25.9900 | 28.1100 | +24.381% | 88 | 298 | -96.620% |
| 2026-08-20 | 20.2900 | 22.9400 | 20.2900 | 22.6000 | +2.587% | 16 | 295 | -95.796% |
| 2026-08-19 | 19.5500 | 22.0300 | 19.5500 | 22.0300 | +43.052% | 30 | 302 | -95.688% |
| 2026-08-18 | 14.8500 | 15.4000 | 14.8500 | 15.4000 | -7.508% | 5 | 301 | -93.831% |
| 2026-08-17 | 17.3500 | 17.3500 | 16.6500 | 16.6500 | +4.062% | 8 | 301 | -94.294% |
| 2026-08-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +9.141% | 4 | 301 | -94.063% |
| 2026-08-13 | 15.4300 | 15.4300 | 14.6600 | 14.6600 | -21.980% | 8 | 302 | -93.520% |
| 2026-08-12 | 18.8500 | 18.9500 | 18.7900 | 18.7900 | +12.515% | 123 | 256 | -94.944% |
| 2026-08-11 | 18.6000 | 18.6000 | 16.7000 | 16.7000 | -4.023% | 6 | 255 | -94.311% |
| 2026-08-10 | 15.0500 | 17.4000 | 15.0500 | 17.4000 | +8.886% | 3 | 255 | -94.540% |
| 2026-08-07 | 16.1200 | 16.6300 | 15.4400 | 15.9800 | +34.852% | 55 | 247 | -94.055% |
| 2026-08-06 | 13.1400 | 13.1400 | 11.8500 | 11.8500 | -7.422% | 27 | 241 | -91.983% |
| 2026-08-05 | 10.7000 | 12.8100 | 10.7000 | 12.8000 | +71.812% | 17 | 241 | -92.578% |
| 2026-08-04 | 7.2300 | 7.4500 | 7.2300 | 7.4500 | +12.030% | 3 | 243 | -87.248% |
| 2026-08-03 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.635% | 10 | 248 | -85.714% |
| 2026-07-31 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -15.783% | 1 | 248 | -86.091% |
| 2026-07-30 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +15.857% | 1 | 249 | -88.286% |
| 2026-07-29 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | +7.692% | 2 | 248 | -86.429% |
| 2026-07-28 | 6.7700 | 6.8700 | 6.5000 | 6.5000 | -15.803% | 7 | 248 | -85.385% |
| 2026-07-27 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +0.260% | 1 | 247 | -87.694% |
| 2026-07-24 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -0.645% | 11 | 246 | -87.662% |
| 2026-07-23 | 8.0500 | 8.0500 | 7.7500 | 7.7500 | -25.121% | 2 | 245 | -87.742% |
| 2026-07-22 | 10.0700 | 10.3500 | 10.0700 | 10.3500 | +39.865% | 10 | 251 | -90.821% |
| 2026-07-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -17.595% | 1 | 251 | -87.162% |
| 2026-07-15 | 8.6400 | 8.9800 | 8.6400 | 8.9800 | +17.080% | 26 | 246 | -89.421% |
| 2026-07-13 | 7.8000 | 7.8000 | 7.6700 | 7.6700 | -19.602% | 2 | 244 | -87.614% |
| 2026-07-10 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -10.423% | 1 | 244 | -90.042% |
| 2026-07-09 | 10.8000 | 10.8000 | 10.6500 | 10.6500 | -6.987% | 3 | 242 | -91.080% |
| 2026-07-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.137% | 1 | 242 | -91.703% |
| 2026-07-06 | 11.1500 | 11.7000 | 11.1500 | 11.7000 | +6.752% | 7 | 240 | -91.880% |
| 2026-07-02 | 11.3000 | 11.3700 | 10.6000 | 10.9600 | +10.151% | 22 | 228 | -91.332% |
| 2026-07-01 | 10.6500 | 10.6500 | 9.9500 | 9.9500 | +7.568% | 11 | 222 | -90.452% |
| 2026-06-29 | 10.0000 | 10.0000 | 9.2400 | 9.2500 | -13.551% | 4 | 220 | -89.730% |
| 2026-06-26 | 10.8200 | 10.8500 | 10.7000 | 10.7000 | +1.905% | 30 | 220 | -91.121% |
| 2026-06-25 | 10.1000 | 10.5000 | 10.0300 | 10.5000 | +2.639% | 17 | 209 | -90.952% |
| 2026-06-24 | 9.0500 | 10.2300 | 9.0500 | 10.2300 | -14.034% | 29 | 208 | -90.714% |
| 2026-06-23 | 12.4800 | 12.4800 | 11.9000 | 11.9000 | -12.112% | 10 | 201 | -92.017% |
| 2026-06-22 | 14.0900 | 14.0900 | 13.5400 | 13.5400 | -35.981% | 21 | 183 | -92.984% |
| 2026-06-17 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +8.684% | 1 | 183 | -95.508% |
| 2026-06-16 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -5.580% | 1 | 182 | -95.118% |
| 2026-06-15 | 20.5100 | 20.6100 | 20.5100 | 20.6100 | +25.671% | 11 | 188 | -95.391% |
| 2026-06-12 | 15.9000 | 16.4000 | 15.9000 | 16.4000 | +24.620% | 3 | 187 | -94.207% |
| 2026-06-11 | 12.4000 | 13.1600 | 12.4000 | 13.1600 | -0.303% | 25 | 177 | -92.781% |
| 2026-06-10 | 13.1900 | 13.2000 | 13.1900 | 13.2000 | -26.339% | 14 | 177 | -92.803% |
| 2026-06-09 | 19.1000 | 19.2000 | 17.9200 | 17.9200 | -11.811% | 103 | 239 | -94.699% |
| 2026-06-08 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -2.355% | 1 | 239 | -95.325% |
| 2026-06-05 | 22.1500 | 22.2200 | 20.8100 | 20.8100 | -16.760% | 4 | 238 | -95.435% |
| 2026-06-03 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -9.223% | 16 | 225 | -96.200% |
| 2026-06-02 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | +0.145% | 100 | 156 | -96.550% |
| 2026-06-01 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -15.202% | 5 | 156 | -96.545% |
| 2026-05-29 | 30.9500 | 32.4300 | 30.9500 | 32.4300 | +11.252% | 12 | 152 | -97.071% |
| 2026-05-28 | 25.3000 | 29.1500 | 24.8000 | 29.1500 | +14.403% | 4 | 152 | -96.741% |
| 2026-05-27 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | -11.864% | 1 | 152 | -96.272% |
| 2026-05-26 | 28.9000 | 28.9100 | 28.9000 | 28.9100 | -4.208% | 2 | 152 | -96.714% |
| 2026-05-22 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | -5.805% | 2 | 152 | -96.852% |
| 2026-05-21 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | +0.502% | 1 | 151 | -97.035% |
| 2026-05-20 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -2.775% | 1 | 150 | -97.020% |
| 2026-05-18 | 32.7900 | 32.7900 | 32.7900 | 32.7900 | -2.119% | 2 | 150 | -97.103% |
| 2026-05-15 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -19.355% | 1 | 150 | -97.164% |
| 2026-05-13 | 42.7500 | 42.7500 | 41.5400 | 41.5400 | -3.238% | 26 | 124 | -97.713% |
| 2026-05-08 | 42.9300 | 42.9300 | 42.9300 | 42.9300 | +2.214% | 1 | 124 | -97.787% |
| 2026-05-06 | 41.6500 | 43.3500 | 41.6500 | 42.0000 | +16.570% | 7 | 126 | -97.738% |
| 2026-05-05 | 36.0300 | 36.0300 | 36.0300 | 36.0300 | +9.248% | 1 | 128 | -97.363% |
| 2026-05-04 | 33.4900 | 33.5000 | 32.9800 | 32.9800 | -18.407% | 14 | 128 | -97.119% |
| 2026-05-01 | 38.3000 | 40.4200 | 38.3000 | 40.4200 | +6.452% | 4 | 125 | -97.650% |
| 2026-04-30 | 37.9700 | 37.9700 | 37.9700 | 37.9700 | +13.343% | 1 | 125 | -97.498% |
| 2026-04-29 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -9.459% | 1 | 124 | -97.164% |
| 2026-04-28 | 35.1500 | 37.0000 | 35.1500 | 37.0000 | -34.928% | 2 | 123 | -97.432% |
| 2026-04-17 | 56.8600 | 56.8600 | 56.8600 | 56.8600 | +3.288% | 5 | 122 | -98.329% |
| 2026-04-14 | 55.0500 | 55.0500 | 55.0500 | 55.0500 | +8.430% | 1 | 122 | -98.274% |
| 2026-04-07 | 50.7700 | 50.7700 | 50.7700 | 50.7700 | -11.628% | 2 | 122 | -98.129% |
| 2026-04-01 | 55.7000 | 57.4500 | 55.7000 | 57.4500 | +15.640% | 2 | 124 | -98.346% |
| 2026-03-31 | 49.6800 | 49.6800 | 49.6800 | 49.6800 | +10.769% | 1 | 125 | -98.088% |
| 2026-03-30 | 45.0300 | 45.0300 | 44.8500 | 44.8500 | -3.320% | 2 | 124 | -97.882% |
| 2026-03-27 | 41.3400 | 46.7000 | 41.3400 | 46.3900 | +18.949% | 9 | 123 | -97.952% |
| 2026-03-26 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -15.217% | 1 | 123 | -97.564% |
| 2026-03-25 | 47.0000 | 47.0000 | 46.0000 | 46.0000 | +21.468% | 2 | 123 | -97.935% |
| 2026-03-23 | 39.4500 | 40.1800 | 37.8700 | 37.8700 | -7.814% | 5 | 124 | -97.491% |
| 2026-03-20 | 47.1800 | 47.1800 | 41.0800 | 41.0800 | -13.516% | 11 | 125 | -97.687% |
| 2026-03-19 | 42.5500 | 47.5000 | 42.5000 | 47.5000 | -21.811% | 43 | 129 | -98.000% |
| 2026-03-18 | 60.5400 | 60.7500 | 60.5400 | 60.7500 | -27.936% | 6 | 108 | -98.436% |
| 2026-03-10 | 84.3000 | 84.3000 | 84.3000 | 84.3000 | +8.494% | 1 | 113 | -98.873% |
| 2026-03-09 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | +2.223% | 1 | 113 | -98.777% |
| 2026-03-03 | 73.9500 | 76.0100 | 73.9500 | 76.0100 | -19.095% | 3 | 123 | -98.750% |
| 2026-03-02 | 93.9500 | 93.9500 | 93.9500 | 93.9500 | +22.172% | 2 | 122 | -98.989% |
| 2026-02-20 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | +11.031% | 1 | 124 | -98.765% |
| 2026-02-19 | 69.2600 | 69.2600 | 69.2600 | 69.2600 | -1.451% | 5 | 125 | -98.628% |
| 2026-02-13 | 70.2800 | 70.2800 | 70.2800 | 70.2800 | -5.423% | 1 | 125 | -98.648% |
| 2026-02-11 | 74.3100 | 74.3100 | 74.3100 | 74.3100 | +7.152% | 1 | 125 | -98.722% |
| 2026-02-03 | 68.1000 | 69.3500 | 68.1000 | 69.3500 | +32.676% | 12 | 124 | -98.630% |
| 2026-02-02 | 54.5000 | 54.5000 | 51.5500 | 52.2700 | -24.748% | 5 | 124 | -98.183% |
| 2026-01-30 | 69.4600 | 69.4600 | 69.4600 | 69.4600 | -22.993% | 1 | 122 | -98.632% |
| 2026-01-28 | 86.4700 | 90.2000 | 86.4700 | 90.2000 | +16.207% | 35 | 122 | -98.947% |
| 2026-01-27 | 77.6200 | 77.6200 | 77.6200 | 77.6200 | +5.176% | 1 | 122 | -98.776% |
| 2026-01-26 | 74.4200 | 75.5000 | 73.4500 | 73.8000 | +17.722% | 20 | 122 | -98.713% |
| 2026-01-23 | 62.2000 | 62.6900 | 62.2000 | 62.6900 | +2.939% | 43 | 127 | -98.485% |
| 2026-01-22 | 58.6800 | 60.9500 | 58.6800 | 60.9000 | +8.945% | 78 | 111 | -98.440% |
| 2026-01-21 | 56.2700 | 56.2700 | 55.8900 | 55.9000 | +11.355% | 7 | 129 | -98.301% |
| 2026-01-20 | 49.5500 | 50.2000 | 47.7500 | 50.2000 | +24.566% | 49 | 125 | -98.108% |
| 2026-01-16 | 40.6500 | 41.7000 | 40.3000 | 40.3000 | -3.241% | 18 | 133 | -97.643% |
| 2026-01-15 | 41.8000 | 41.8000 | 41.6500 | 41.6500 | -4.253% | 3 | 133 | -97.719% |
| 2026-01-14 | 42.2500 | 43.5000 | 42.1000 | 43.5000 | +7.407% | 24 | 130 | -97.816% |
| 2026-01-13 | 43.4000 | 43.4000 | 40.5000 | 40.5000 | -4.996% | 4 | 106 | -97.654% |
| 2026-01-12 | 43.2500 | 43.3800 | 42.6300 | 42.6300 | +17.019% | 48 | 102 | -97.772% |
| 2026-01-09 | 35.8500 | 36.4300 | 35.8500 | 36.4300 | +4.205% | 52 | 54 | -97.392% |
| 2026-01-05 | 34.9600 | 34.9600 | 34.9600 | 34.9600 | 0.000% | 2 | 2 | -97.283% |