GLD261231C00430000
GLD Dec 31 2026 430.00 Call
optionOPRA
EODNov 3, 2026
0.82USD-8.889%(-0.08)14Vol836OI
GLD261231C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 14 | 834 | 0.000% |
| 2026-11-02 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +15.385% | 17 | 830 | -8.889% |
| 2026-10-30 | 0.9600 | 0.9600 | 0.7400 | 0.7800 | -21.212% | 24 | 838 | +5.128% |
| 2026-10-29 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -26.667% | 102 | 820 | -17.172% |
| 2026-10-28 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | +2.273% | 3 | 824 | -39.259% |
| 2026-10-27 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | +15.789% | 17 | 823 | -37.879% |
| 2026-10-26 | 1.0400 | 1.1700 | 1.0400 | 1.1400 | -10.236% | 21 | 820 | -28.070% |
| 2026-10-23 | 1.2600 | 1.2900 | 1.1800 | 1.2700 | -9.286% | 19 | 818 | -35.433% |
| 2026-10-22 | 1.4400 | 1.4700 | 1.3900 | 1.4000 | -22.652% | 14 | 810 | -41.429% |
| 2026-10-21 | 1.9000 | 1.9000 | 1.7900 | 1.8100 | -7.179% | 54 | 783 | -54.696% |
| 2026-10-20 | 2.0300 | 2.0300 | 1.9400 | 1.9500 | -14.097% | 36 | 814 | -57.949% |
| 2026-10-19 | 2.4500 | 2.4500 | 2.2700 | 2.2700 | -17.455% | 10 | 808 | -63.877% |
| 2026-10-16 | 3.2000 | 3.2000 | 2.7500 | 2.7500 | -2.827% | 2 | 809 | -70.182% |
| 2026-10-15 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +28.636% | 24 | 801 | -71.025% |
| 2026-10-14 | 2.2100 | 2.2800 | 2.0100 | 2.2000 | -26.667% | 120 | 785 | -62.727% |
| 2026-10-13 | 3.2500 | 3.2500 | 2.9400 | 3.0000 | -10.448% | 16 | 774 | -72.667% |
| 2026-10-12 | 3.5200 | 3.5200 | 3.3500 | 3.3500 | -18.093% | 8 | 776 | -75.522% |
| 2026-10-09 | 3.8000 | 4.0900 | 3.8000 | 4.0900 | +38.176% | 38 | 746 | -79.951% |
| 2026-10-08 | 3.1000 | 3.1000 | 2.8600 | 2.9600 | -1.661% | 8 | 741 | -72.297% |
| 2026-10-07 | 3.0000 | 3.1900 | 2.9900 | 3.0100 | -20.789% | 6 | 739 | -72.757% |
| 2026-10-06 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | +4.110% | 7 | 736 | -78.421% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -3.183% | 2 | 736 | -77.534% |
| 2026-10-02 | 4.1500 | 4.1500 | 3.7500 | 3.7700 | -13.532% | 14 | 730 | -78.249% |
| 2026-10-01 | 4.3000 | 4.3600 | 4.0500 | 4.3600 | +0.230% | 19 | 729 | -81.193% |
| 2026-09-30 | 5.0200 | 5.0200 | 4.3000 | 4.3500 | -9.375% | 25 | 729 | -81.149% |
| 2026-09-29 | 4.6000 | 4.8000 | 4.3700 | 4.8000 | +11.628% | 25 | 727 | -82.917% |
| 2026-09-28 | 4.4500 | 4.4500 | 4.1700 | 4.3000 | -39.007% | 37 | 730 | -80.930% |
| 2026-09-25 | 6.6500 | 7.0500 | 6.4000 | 7.0500 | +6.015% | 7 | 728 | -88.369% |
| 2026-09-24 | 6.6500 | 6.6500 | 6.3200 | 6.6500 | -10.135% | 5 | 728 | -87.669% |
| 2026-09-23 | 8.1500 | 8.1500 | 7.2600 | 7.4000 | -27.664% | 20 | 725 | -88.919% |
| 2026-09-22 | 9.3000 | 10.2300 | 8.9600 | 10.2300 | +7.120% | 10 | 716 | -91.984% |
| 2026-09-21 | 9.9400 | 10.0000 | 9.3400 | 9.5500 | -15.111% | 28 | 705 | -91.414% |
| 2026-09-18 | 11.0000 | 11.7000 | 11.0000 | 11.2500 | -4.661% | 7 | 700 | -92.711% |
| 2026-09-17 | 11.8200 | 12.2000 | 11.6200 | 11.8000 | +25.532% | 11 | 697 | -93.051% |
| 2026-09-16 | 11.9000 | 12.0200 | 8.8000 | 9.4000 | -13.364% | 22 | 696 | -91.277% |
| 2026-09-15 | 10.2000 | 10.8500 | 10.2000 | 10.8500 | +4.327% | 10 | 697 | -92.442% |
| 2026-09-14 | 10.1400 | 10.4000 | 9.6500 | 10.4000 | -11.864% | 7 | 693 | -92.115% |
| 2026-09-11 | 13.6200 | 13.6200 | 11.8000 | 11.8000 | -0.422% | 11 | 690 | -93.051% |
| 2026-09-10 | 13.2500 | 13.2500 | 11.8500 | 11.8500 | -17.133% | 6 | 691 | -93.080% |
| 2026-09-09 | 15.5500 | 15.5500 | 13.5500 | 14.3000 | +5.926% | 17 | 686 | -94.266% |
| 2026-09-08 | 13.9600 | 14.0600 | 13.5000 | 13.5000 | -10.299% | 8 | 686 | -93.926% |
| 2026-09-04 | 15.5500 | 15.5500 | 15.0500 | 15.0500 | -13.456% | 2 | 686 | -94.551% |
| 2026-09-03 | 17.1500 | 18.1500 | 16.9000 | 17.3900 | +30.949% | 52 | 685 | -95.285% |
| 2026-09-02 | 12.6300 | 13.7000 | 12.6200 | 13.2800 | +15.478% | 33 | 716 | -93.825% |
| 2026-09-01 | 12.3700 | 13.0000 | 11.5000 | 11.5000 | -26.984% | 19 | 699 | -92.870% |
| 2026-08-31 | 15.2200 | 15.7500 | 15.1400 | 15.7500 | -11.017% | 16 | 690 | -94.794% |
| 2026-08-28 | 24.7000 | 24.7500 | 17.2000 | 17.7000 | -27.755% | 152 | 682 | -95.367% |
| 2026-08-27 | 23.7500 | 24.8700 | 22.8000 | 24.5000 | -0.810% | 132 | 606 | -96.653% |
| 2026-08-26 | 24.9000 | 25.6000 | 24.0000 | 24.7000 | -9.854% | 54 | 616 | -96.680% |
| 2026-08-25 | 25.5500 | 27.5700 | 24.9900 | 27.4000 | +1.481% | 25 | 611 | -97.007% |
| 2026-08-24 | 28.7200 | 29.0500 | 26.5000 | 27.0000 | +5.304% | 59 | 609 | -96.963% |
| 2026-08-21 | 23.6300 | 26.6000 | 23.6300 | 25.6400 | +22.095% | 73 | 607 | -96.802% |
| 2026-08-20 | 17.9000 | 21.5000 | 17.9000 | 21.0000 | +2.689% | 53 | 597 | -96.095% |
| 2026-08-19 | 17.0600 | 20.4500 | 16.8000 | 20.4500 | +59.516% | 27 | 593 | -95.990% |
| 2026-08-18 | 14.4000 | 14.4000 | 12.8200 | 12.8200 | -14.817% | 18 | 601 | -93.604% |
| 2026-08-17 | 15.6500 | 16.1000 | 15.0500 | 15.0500 | +3.294% | 76 | 666 | -94.551% |
| 2026-08-14 | 14.5100 | 14.5700 | 14.5100 | 14.5700 | +9.549% | 21 | 645 | -94.372% |
| 2026-08-13 | 14.9000 | 14.9000 | 13.3000 | 13.3000 | -19.149% | 3 | 643 | -93.835% |
| 2026-08-12 | 16.7000 | 17.6500 | 16.4500 | 16.4500 | +2.301% | 25 | 637 | -95.015% |
| 2026-08-11 | 16.7000 | 16.8000 | 16.0800 | 16.0800 | -2.486% | 26 | 616 | -94.900% |
| 2026-08-10 | 14.0000 | 16.4900 | 13.9500 | 16.4900 | +13.567% | 83 | 590 | -95.027% |
| 2026-08-07 | 14.9500 | 14.9500 | 14.0100 | 14.5200 | +31.284% | 26 | 590 | -94.353% |
| 2026-08-06 | 11.1000 | 11.5800 | 10.6000 | 11.0600 | -3.152% | 11 | 583 | -92.586% |
| 2026-08-05 | 9.3800 | 11.5200 | 9.3800 | 11.4200 | +79.843% | 31 | 576 | -92.820% |
| 2026-08-04 | 6.5200 | 6.5200 | 6.3000 | 6.3500 | +11.404% | 4 | 577 | -87.087% |
| 2026-08-03 | 5.7000 | 5.7000 | 5.5000 | 5.7000 | -7.767% | 11 | 571 | -85.614% |
| 2026-07-31 | 6.0700 | 6.1800 | 6.0600 | 6.1800 | -15.342% | 11 | 577 | -86.731% |
| 2026-07-30 | 6.6100 | 7.3000 | 6.6100 | 7.3000 | +29.204% | 9 | 579 | -88.767% |
| 2026-07-29 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -2.921% | 8 | 579 | -85.487% |
| 2026-07-28 | 5.9000 | 6.1000 | 5.8200 | 5.8200 | -16.857% | 11 | 577 | -85.911% |
| 2026-07-27 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +0.719% | 5 | 573 | -88.286% |
| 2026-07-24 | 6.9600 | 6.9600 | 6.9500 | 6.9500 | -3.472% | 6 | 572 | -88.201% |
| 2026-07-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -20.442% | 1 | 571 | -88.611% |
| 2026-07-22 | 8.9000 | 9.2500 | 8.9000 | 9.0500 | +20.828% | 3 | 573 | -90.939% |
| 2026-07-21 | 7.5000 | 7.5700 | 7.4900 | 7.4900 | +13.830% | 3 | 572 | -89.052% |
| 2026-07-20 | 6.5200 | 6.5800 | 6.5200 | 6.5800 | -3.235% | 2 | 571 | -87.538% |
| 2026-07-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 2 | 573 | -87.941% |
| 2026-07-16 | 6.5000 | 6.9500 | 6.5000 | 6.9500 | -7.457% | 7 | 576 | -88.201% |
| 2026-07-15 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -10.913% | 2 | 576 | -89.081% |
| 2026-07-14 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +14.073% | 1 | 577 | -90.273% |
| 2026-07-13 | 7.4000 | 7.4000 | 7.3900 | 7.3900 | -21.383% | 10 | 583 | -88.904% |
| 2026-07-09 | 9.7500 | 9.7500 | 9.4000 | 9.4000 | +2.174% | 162 | 471 | -91.277% |
| 2026-07-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -12.046% | 1 | 470 | -91.087% |
| 2026-07-06 | 10.4800 | 10.4800 | 10.4600 | 10.4600 | +16.872% | 2 | 469 | -92.161% |
| 2026-07-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.294% | 10 | 469 | -90.838% |
| 2026-06-30 | 8.4800 | 8.5000 | 8.4800 | 8.5000 | +1.190% | 3 | 468 | -90.353% |
| 2026-06-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -14.023% | 2 | 468 | -90.238% |
| 2026-06-26 | 9.7900 | 10.1000 | 9.7700 | 9.7700 | +3.277% | 11 | 475 | -91.607% |
| 2026-06-25 | 8.9700 | 9.6200 | 8.9700 | 9.4600 | +7.500% | 12 | 466 | -91.332% |
| 2026-06-24 | 9.3800 | 9.3800 | 8.8000 | 8.8000 | -17.215% | 2 | 464 | -90.682% |
| 2026-06-23 | 10.9000 | 10.9500 | 10.6300 | 10.6300 | -16.953% | 5 | 460 | -92.286% |
| 2026-06-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -7.246% | 8 | 460 | -93.594% |
| 2026-06-18 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.497% | 17 | 460 | -94.058% |
| 2026-06-17 | 18.0600 | 18.2800 | 14.3000 | 14.3000 | -17.484% | 22 | 470 | -94.266% |
| 2026-06-16 | 17.2300 | 17.3300 | 17.2300 | 17.3300 | -6.778% | 11 | 471 | -95.268% |
| 2026-06-15 | 18.6000 | 18.6000 | 18.5900 | 18.5900 | +54.530% | 2 | 471 | -95.589% |
| 2026-06-11 | 11.6000 | 12.0300 | 11.6000 | 12.0300 | -5.276% | 4 | 471 | -93.184% |
| 2026-06-10 | 13.2500 | 13.6000 | 11.9200 | 12.7000 | -21.653% | 51 | 471 | -93.543% |
| 2026-06-09 | 17.4500 | 17.4500 | 16.2100 | 16.2100 | -12.378% | 5 | 470 | -94.941% |
| 2026-06-08 | 18.8000 | 18.8000 | 18.2100 | 18.5000 | +1.648% | 13 | 460 | -95.568% |
| 2026-06-05 | 19.7500 | 20.0700 | 18.2000 | 18.2000 | -22.222% | 10 | 460 | -95.495% |
| 2026-06-03 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -4.684% | 1 | 459 | -96.496% |
| 2026-06-01 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +1.446% | 2 | 459 | -96.660% |
| 2026-05-27 | 23.4000 | 24.2000 | 23.0000 | 24.2000 | -16.867% | 104 | 558 | -96.612% |
| 2026-05-21 | 29.1700 | 29.1700 | 29.0700 | 29.1100 | +7.815% | 210 | 415 | -97.183% |
| 2026-05-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.818% | 1 | 486 | -96.963% |
| 2026-05-19 | 27.7500 | 28.5700 | 27.5000 | 27.5000 | -9.091% | 340 | 375 | -97.018% |
| 2026-05-18 | 31.9800 | 32.6000 | 30.2500 | 30.2500 | -5.024% | 4 | 376 | -97.289% |
| 2026-05-15 | 30.7000 | 31.8500 | 30.3500 | 31.8500 | -13.097% | 17 | 364 | -97.425% |
| 2026-05-14 | 38.2700 | 39.0900 | 36.6500 | 36.6500 | -5.541% | 401 | 182 | -97.763% |
| 2026-05-13 | 39.0200 | 39.5000 | 38.8000 | 38.8000 | -2.144% | 33 | 154 | -97.887% |
| 2026-05-12 | 37.2700 | 39.6500 | 37.2700 | 39.6500 | -2.340% | 8 | 150 | -97.932% |
| 2026-05-11 | 41.4600 | 43.3500 | 40.6000 | 40.6000 | +0.025% | 15 | 140 | -97.980% |
| 2026-05-08 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | -3.815% | 2 | 140 | -97.980% |
| 2026-05-07 | 42.1100 | 42.2000 | 42.1100 | 42.2000 | +9.100% | 3 | 140 | -98.057% |
| 2026-05-06 | 38.6500 | 40.0000 | 38.6500 | 38.6800 | +18.505% | 6 | 139 | -97.880% |
| 2026-05-05 | 33.4000 | 33.5500 | 32.5500 | 32.6400 | +3.784% | 20 | 141 | -97.488% |
| 2026-05-04 | 32.5000 | 33.0500 | 30.6400 | 31.4500 | -12.517% | 5 | 146 | -97.393% |
| 2026-05-01 | 36.2500 | 37.6700 | 35.9500 | 35.9500 | +2.131% | 8 | 144 | -97.719% |
| 2026-04-30 | 35.2300 | 35.2300 | 35.2000 | 35.2000 | +9.828% | 3 | 144 | -97.670% |
| 2026-04-29 | 31.2000 | 32.1700 | 31.2000 | 32.0500 | -4.357% | 3 | 141 | -97.441% |
| 2026-04-28 | 33.2900 | 33.5100 | 32.8500 | 33.5100 | -14.077% | 13 | 140 | -97.553% |
| 2026-04-27 | 40.3000 | 40.3000 | 39.0000 | 39.0000 | -5.569% | 5 | 141 | -97.897% |
| 2026-04-24 | 42.5500 | 42.5500 | 41.3000 | 41.3000 | -9.131% | 16 | 139 | -98.015% |
| 2026-04-22 | 45.4500 | 45.4500 | 45.4500 | 45.4500 | +8.343% | 1 | 133 | -98.196% |
| 2026-04-21 | 45.4600 | 45.4600 | 41.9500 | 41.9500 | -17.535% | 15 | 138 | -98.045% |
| 2026-04-14 | 50.8200 | 50.8700 | 50.8200 | 50.8700 | +1.842% | 2 | 138 | -98.388% |
| 2026-04-10 | 49.9500 | 49.9500 | 49.9500 | 49.9500 | -3.422% | 3 | 137 | -98.358% |
| 2026-04-09 | 51.7200 | 51.7200 | 51.7200 | 51.7200 | -1.579% | 2 | 137 | -98.415% |
| 2026-04-08 | 53.3300 | 54.0000 | 52.5500 | 52.5500 | +4.953% | 8 | 138 | -98.440% |
| 2026-04-07 | 48.6100 | 51.3500 | 47.0000 | 50.0700 | +2.982% | 8 | 135 | -98.362% |
| 2026-04-06 | 50.7100 | 50.7100 | 48.6200 | 48.6200 | -2.448% | 3 | 130 | -98.313% |
| 2026-04-02 | 46.9500 | 51.0000 | 46.9500 | 49.8400 | -0.915% | 18 | 118 | -98.355% |
| 2026-03-31 | 47.3000 | 50.3000 | 47.3000 | 50.3000 | +17.140% | 8 | 118 | -98.370% |
| 2026-03-30 | 45.6700 | 45.6700 | 42.9400 | 42.9400 | -1.514% | 58 | 118 | -98.090% |
| 2026-03-27 | 43.4000 | 43.6000 | 43.4000 | 43.6000 | +16.112% | 40 | 69 | -98.119% |
| 2026-03-26 | 40.0000 | 40.0000 | 37.5000 | 37.5500 | -14.211% | 3 | 59 | -97.816% |
| 2026-03-25 | 43.8600 | 43.8600 | 43.7700 | 43.7700 | +19.525% | 2 | 59 | -98.127% |
| 2026-03-23 | 36.6200 | 36.6200 | 36.6200 | 36.6200 | -3.250% | 1 | 59 | -97.761% |
| 2026-03-20 | 42.3500 | 42.3500 | 37.8500 | 37.8500 | -16.261% | 9 | 58 | -97.834% |
| 2026-03-19 | 41.1200 | 45.2000 | 41.1200 | 45.2000 | -45.092% | 13 | 54 | -98.186% |
| 2026-03-10 | 82.3200 | 82.3200 | 82.3200 | 82.3200 | +8.316% | 1 | 49 | -99.004% |
| 2026-03-03 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | -6.748% | 1 | 50 | -98.921% |
| 2026-02-25 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | +13.194% | 1 | 50 | -98.994% |
| 2026-02-20 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +22.034% | 4 | 50 | -98.861% |
| 2026-02-17 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +3.364% | 3 | 50 | -98.610% |
| 2026-02-05 | 57.3100 | 57.3100 | 57.0800 | 57.0800 | -10.826% | 2 | 47 | -98.563% |
| 2026-02-03 | 66.0100 | 68.9700 | 64.0100 | 64.0100 | +28.793% | 4 | 47 | -98.719% |
| 2026-02-02 | 49.9000 | 53.4000 | 48.0000 | 49.7000 | -29.081% | 6 | 49 | -98.350% |
| 2026-01-30 | 70.0800 | 70.0800 | 70.0800 | 70.0800 | -18.312% | 3 | 46 | -98.830% |
| 2026-01-29 | 108.2500 | 108.2500 | 85.7900 | 85.7900 | +1.780% | 7 | 48 | -99.044% |
| 2026-01-28 | 84.2900 | 84.2900 | 84.2900 | 84.2900 | +18.735% | 6 | 53 | -99.027% |
| 2026-01-26 | 70.6800 | 70.9900 | 70.6800 | 70.9900 | +14.279% | 6 | 47 | -98.845% |
| 2026-01-23 | 62.1200 | 62.1200 | 62.1200 | 62.1200 | +8.185% | 1 | 44 | -98.680% |
| 2026-01-22 | 57.4200 | 57.4200 | 57.4200 | 57.4200 | +40.117% | 1 | 43 | -98.572% |
| 2026-01-14 | 40.9800 | 40.9800 | 40.9800 | 40.9800 | +2.450% | 2 | 43 | -97.999% |
| 2026-01-12 | 40.4100 | 40.4100 | 40.0000 | 40.0000 | +22.888% | 33 | 41 | -97.950% |
| 2026-01-07 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | 0.000% | 8 | 8 | -97.481% |