GLD261231C00445000
GLD Dec 31 2026 445.00 Call
optionOPRA
EODOct 26, 2026
0.69USD-2.817%(-0.02)13Vol1,130OI
GLD261231C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -2.817% | 13 | 1,141 | 0.000% |
| 2026-10-23 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | -17.442% | 4 | 1,145 | -2.817% |
| 2026-10-22 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | -21.818% | 14 | 1,143 | -19.767% |
| 2026-10-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +5.769% | 2 | 1,141 | -37.273% |
| 2026-10-20 | 1.2000 | 1.2000 | 1.0400 | 1.0400 | -20.611% | 10 | 1,146 | -33.654% |
| 2026-10-19 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | -27.624% | 11 | 1,142 | -47.328% |
| 2026-10-16 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | +7.738% | 99 | 1,144 | -61.878% |
| 2026-10-15 | 1.6800 | 1.6800 | 1.5800 | 1.6800 | +33.333% | 160 | 1,064 | -58.929% |
| 2026-10-14 | 1.2300 | 1.3700 | 1.2300 | 1.2600 | -46.835% | 197 | 870 | -45.238% |
| 2026-10-09 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +34.659% | 1 | 870 | -70.886% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.7600 | 1.7600 | -7.853% | 15 | 872 | -60.795% |
| 2026-10-07 | 1.8900 | 1.9100 | 1.8700 | 1.9100 | -15.859% | 153 | 762 | -63.874% |
| 2026-10-06 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | +3.182% | 18 | 778 | -69.604% |
| 2026-10-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 3 | 778 | -68.636% |
| 2026-10-02 | 2.5300 | 2.5300 | 2.4500 | 2.4500 | -11.232% | 4 | 782 | -71.837% |
| 2026-10-01 | 2.6900 | 2.7900 | 2.6500 | 2.7600 | -9.211% | 29 | 782 | -75.000% |
| 2026-09-29 | 2.9000 | 3.1000 | 2.8100 | 3.0400 | +11.765% | 5 | 783 | -77.303% |
| 2026-09-28 | 2.9600 | 2.9600 | 2.7200 | 2.7200 | -38.876% | 68 | 780 | -74.632% |
| 2026-09-25 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +7.229% | 19 | 783 | -84.494% |
| 2026-09-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -20.952% | 3 | 797 | -83.373% |
| 2026-09-23 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -13.223% | 36 | 768 | -86.857% |
| 2026-09-22 | 5.9700 | 6.0500 | 5.9700 | 6.0500 | -4.724% | 3 | 766 | -88.595% |
| 2026-09-21 | 6.7500 | 6.7500 | 6.3500 | 6.3500 | -3.933% | 4 | 762 | -89.134% |
| 2026-09-16 | 8.4000 | 8.4000 | 6.2000 | 6.6100 | -14.710% | 9 | 769 | -89.561% |
| 2026-09-15 | 7.3800 | 7.7500 | 7.3800 | 7.7500 | +7.639% | 7 | 768 | -91.097% |
| 2026-09-14 | 6.6500 | 7.2000 | 6.6500 | 7.2000 | -14.793% | 5 | 763 | -90.417% |
| 2026-09-10 | 9.0100 | 9.0100 | 8.4500 | 8.4500 | -21.759% | 4 | 760 | -91.834% |
| 2026-09-09 | 11.2000 | 11.2700 | 9.9700 | 10.8000 | +15.385% | 107 | 668 | -93.611% |
| 2026-09-08 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -16.429% | 1 | 668 | -92.628% |
| 2026-09-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.811% | 1 | 667 | -93.839% |
| 2026-09-03 | 13.2000 | 13.2000 | 12.7000 | 12.7000 | +35.250% | 13 | 664 | -94.567% |
| 2026-09-02 | 9.0500 | 9.9400 | 9.0500 | 9.3900 | +16.069% | 3 | 664 | -92.652% |
| 2026-09-01 | 9.4000 | 9.4000 | 8.0900 | 8.0900 | -26.455% | 43 | 661 | -91.471% |
| 2026-08-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.729% | 2 | 661 | -93.727% |
| 2026-08-28 | 15.9600 | 16.0300 | 12.9000 | 12.9000 | -28.333% | 8 | 659 | -94.651% |
| 2026-08-27 | 18.1000 | 18.1200 | 17.8000 | 18.0000 | -7.455% | 26 | 647 | -96.167% |
| 2026-08-26 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -5.948% | 1 | 648 | -96.452% |
| 2026-08-25 | 20.1000 | 20.6800 | 20.1000 | 20.6800 | +1.075% | 4 | 645 | -96.663% |
| 2026-08-24 | 21.7000 | 22.4800 | 20.4600 | 20.4600 | +2.045% | 4 | 645 | -96.628% |
| 2026-08-21 | 17.6800 | 20.3700 | 17.6800 | 20.0500 | +27.707% | 20 | 653 | -96.559% |
| 2026-08-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +4.876% | 1 | 652 | -95.605% |
| 2026-08-19 | 12.1500 | 14.9700 | 12.1500 | 14.9700 | +57.579% | 7 | 651 | -95.391% |
| 2026-08-18 | 10.7900 | 10.7900 | 9.5000 | 9.5000 | -7.045% | 3 | 651 | -92.737% |
| 2026-08-14 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -0.098% | 1 | 652 | -93.249% |
| 2026-08-13 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -18.160% | 1 | 651 | -93.255% |
| 2026-08-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +4.603% | 2 | 651 | -94.480% |
| 2026-08-11 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.473% | 2 | 651 | -94.226% |
| 2026-08-10 | 11.1500 | 12.3800 | 11.1500 | 12.3800 | +15.701% | 3 | 651 | -94.426% |
| 2026-08-07 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | +37.709% | 12 | 641 | -93.551% |
| 2026-08-05 | 6.9100 | 7.7700 | 6.8500 | 7.7700 | +87.229% | 22 | 641 | -91.120% |
| 2026-07-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -15.306% | 4 | 645 | -83.373% |
| 2026-07-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.376% | 1 | 646 | -85.918% |
| 2026-07-20 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -2.105% | 2 | 645 | -85.161% |
| 2026-07-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 1 | 645 | -85.474% |
| 2026-07-16 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | -14.336% | 4 | 644 | -85.918% |
| 2026-07-15 | 5.6000 | 5.7200 | 5.3200 | 5.7200 | -6.230% | 3 | 644 | -87.937% |
| 2026-07-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.161% | 1 | 643 | -88.689% |
| 2026-07-10 | 6.1400 | 6.1400 | 6.0300 | 6.0300 | -7.231% | 2 | 643 | -88.557% |
| 2026-07-08 | 6.5300 | 6.5300 | 6.5000 | 6.5000 | -12.162% | 2 | 642 | -89.385% |
| 2026-07-02 | 7.7200 | 7.7200 | 7.4000 | 7.4000 | +15.806% | 2 | 642 | -90.676% |
| 2026-07-01 | 6.2500 | 7.4500 | 6.2500 | 6.3900 | +5.795% | 9 | 644 | -89.202% |
| 2026-06-30 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -22.861% | 1 | 643 | -88.576% |
| 2026-06-26 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +18.636% | 15 | 658 | -91.188% |
| 2026-06-24 | 6.6300 | 6.6300 | 6.6000 | 6.6000 | -19.018% | 10 | 675 | -89.545% |
| 2026-06-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -22.455% | 10 | 665 | -91.534% |
| 2026-06-18 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -19.648% | 15 | 650 | -93.435% |
| 2026-06-16 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -2.022% | 1 | 651 | -94.725% |
| 2026-06-15 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +19.731% | 5 | 656 | -94.831% |
| 2026-06-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +1.364% | 5 | 653 | -93.812% |
| 2026-06-11 | 8.7500 | 11.0000 | 8.7500 | 11.0000 | +18.280% | 4 | 655 | -93.727% |
| 2026-06-10 | 9.9500 | 9.9500 | 9.3000 | 9.3000 | -24.635% | 4 | 655 | -92.581% |
| 2026-06-09 | 13.2400 | 13.2400 | 12.3400 | 12.3400 | -17.513% | 8 | 655 | -94.408% |
| 2026-06-05 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -20.847% | 1 | 655 | -95.388% |
| 2026-06-04 | 19.2500 | 19.2500 | 18.9000 | 18.9000 | +3.846% | 3 | 652 | -96.349% |
| 2026-06-03 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -11.220% | 10 | 652 | -96.209% |
| 2026-06-02 | 20.5000 | 20.5100 | 20.5000 | 20.5000 | +3.379% | 10 | 642 | -96.634% |
| 2026-06-01 | 19.9000 | 19.9000 | 19.8300 | 19.8300 | +6.213% | 11 | 636 | -96.520% |
| 2026-05-27 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -11.684% | 5 | 632 | -96.304% |
| 2026-05-22 | 21.7500 | 21.7500 | 21.1400 | 21.1400 | -3.996% | 9 | 631 | -96.736% |
| 2026-05-21 | 21.5000 | 22.0200 | 21.5000 | 22.0200 | -5.290% | 2 | 629 | -96.866% |
| 2026-05-20 | 21.8500 | 23.5200 | 21.2300 | 23.2500 | +1.974% | 14 | 626 | -97.032% |
| 2026-05-19 | 22.5400 | 22.8000 | 22.5400 | 22.8000 | -9.163% | 2 | 626 | -96.974% |
| 2026-05-18 | 25.2200 | 25.2200 | 25.1000 | 25.1000 | -19.551% | 2 | 627 | -97.251% |
| 2026-05-14 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -1.887% | 2 | 629 | -97.788% |
| 2026-05-13 | 30.8800 | 31.9300 | 30.8800 | 31.8000 | -2.154% | 4 | 628 | -97.830% |
| 2026-05-12 | 32.3200 | 32.5000 | 32.3200 | 32.5000 | -2.490% | 2 | 627 | -97.877% |
| 2026-05-11 | 33.2200 | 33.6000 | 33.2200 | 33.3300 | +1.864% | 318 | 627 | -97.930% |
| 2026-05-08 | 34.5000 | 34.5000 | 32.7200 | 32.7200 | -6.112% | 4 | 627 | -97.891% |
| 2026-05-07 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +27.890% | 1 | 625 | -98.020% |
| 2026-05-05 | 25.8500 | 27.2500 | 25.8500 | 27.2500 | +11.498% | 11 | 626 | -97.468% |
| 2026-05-04 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | -6.000% | 1 | 625 | -97.177% |
| 2026-04-29 | 25.1600 | 26.0500 | 25.0900 | 26.0000 | -1.328% | 8 | 626 | -97.346% |
| 2026-04-28 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -24.107% | 10 | 624 | -97.381% |
| 2026-04-24 | 33.9500 | 35.1000 | 33.8500 | 34.7200 | -12.632% | 8 | 614 | -98.013% |
| 2026-04-21 | 40.2000 | 40.2000 | 39.7400 | 39.7400 | -5.381% | 2 | 616 | -98.264% |
| 2026-04-20 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -7.550% | 1 | 616 | -98.357% |
| 2026-04-17 | 45.8000 | 45.8000 | 44.9000 | 45.4300 | +8.554% | 301 | 615 | -98.481% |
| 2026-04-16 | 42.0500 | 42.0500 | 41.8500 | 41.8500 | -8.525% | 201 | 556 | -98.351% |
| 2026-04-14 | 44.5300 | 45.7500 | 44.5300 | 45.7500 | -5.280% | 11 | 355 | -98.492% |
| 2026-04-01 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +18.237% | 1 | 350 | -98.571% |
| 2026-03-31 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | +6.519% | 1 | 349 | -98.311% |
| 2026-03-27 | 35.5800 | 38.3500 | 35.5800 | 38.3500 | +20.446% | 43 | 349 | -98.201% |
| 2026-03-23 | 31.7800 | 31.8400 | 31.7800 | 31.8400 | -7.307% | 4 | 327 | -97.833% |
| 2026-03-20 | 34.5400 | 34.5400 | 34.3500 | 34.3500 | -2.553% | 2 | 327 | -97.991% |
| 2026-03-19 | 35.2000 | 35.2500 | 35.2000 | 35.2500 | -27.245% | 6 | 327 | -98.043% |
| 2026-03-18 | 48.8000 | 50.0000 | 48.0400 | 48.4500 | -32.708% | 17 | 324 | -98.576% |
| 2026-02-27 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +3.152% | 1 | 323 | -99.042% |
| 2026-02-26 | 69.8000 | 69.8000 | 69.8000 | 69.8000 | -2.718% | 1 | 323 | -99.011% |
| 2026-02-23 | 71.7500 | 71.7500 | 71.7500 | 71.7500 | +11.413% | 1 | 323 | -99.038% |
| 2026-02-20 | 59.0000 | 64.4000 | 59.0000 | 64.4000 | +12.883% | 3 | 323 | -98.929% |
| 2026-02-18 | 57.0500 | 57.0500 | 57.0500 | 57.0500 | +15.253% | 1 | 324 | -98.791% |
| 2026-02-17 | 49.7500 | 51.2500 | 48.8300 | 49.5000 | -9.672% | 424 | 324 | -98.606% |
| 2026-02-13 | 54.8000 | 54.8000 | 54.8000 | 54.8000 | +4.580% | 1 | 117 | -98.741% |
| 2026-02-12 | 56.8700 | 56.8700 | 52.4000 | 52.4000 | +6.939% | 2 | 117 | -98.683% |
| 2026-02-05 | 52.4500 | 54.0000 | 49.0000 | 49.0000 | -20.968% | 9 | 117 | -98.592% |
| 2026-02-03 | 57.2500 | 62.0000 | 57.2500 | 62.0000 | +22.047% | 3 | 113 | -98.887% |
| 2026-02-02 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | -11.220% | 1 | 112 | -98.642% |
| 2026-01-30 | 68.0000 | 68.8800 | 48.0000 | 57.2200 | -36.131% | 219 | 113 | -98.794% |
| 2026-01-29 | 98.0000 | 98.3000 | 89.5900 | 89.5900 | +13.405% | 3 | 231 | -99.230% |
| 2026-01-28 | 76.1400 | 79.0000 | 76.1400 | 79.0000 | +29.085% | 3 | 231 | -99.127% |
| 2026-01-26 | 64.0000 | 64.0000 | 61.2000 | 61.2000 | +13.818% | 2 | 232 | -98.873% |
| 2026-01-23 | 51.2300 | 53.7700 | 51.2300 | 53.7700 | +7.540% | 2 | 231 | -98.717% |
| 2026-01-22 | 44.6800 | 50.0000 | 44.6800 | 50.0000 | +7.296% | 54 | 231 | -98.620% |
| 2026-01-21 | 46.1500 | 46.6000 | 46.1500 | 46.6000 | +15.489% | 2 | 204 | -98.519% |
| 2026-01-20 | 40.5200 | 40.7500 | 39.2000 | 40.3500 | +41.678% | 202 | 202 | -98.290% |
| 2026-01-09 | 28.2500 | 28.5900 | 28.2500 | 28.4800 | 0.000% | 3 | 3 | -97.577% |