GLD261231C00455000
GLD Dec 31 2026 455.00 Call
optionOPRA
EODNov 3, 2026
0.39USD-4.878%(-0.02)4Vol699OI
GLD261231C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 4 | 695 | 0.000% |
| 2026-10-30 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | -18.000% | 4 | 695 | -4.878% |
| 2026-10-29 | 0.5400 | 0.5400 | 0.4200 | 0.5000 | -1.961% | 172 | 615 | -22.000% |
| 2026-10-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 1 | 616 | -23.529% |
| 2026-10-23 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -28.395% | 3 | 615 | -32.759% |
| 2026-10-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -38.636% | 1 | 616 | -51.852% |
| 2026-10-16 | 1.4100 | 1.4300 | 1.3200 | 1.3200 | +13.793% | 62 | 602 | -70.455% |
| 2026-10-15 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | +22.105% | 72 | 561 | -66.379% |
| 2026-10-14 | 1.1800 | 1.1800 | 0.9500 | 0.9500 | -30.147% | 18 | 553 | -58.947% |
| 2026-10-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -23.164% | 30 | 553 | -71.324% |
| 2026-10-09 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +29.197% | 5 | 558 | -77.966% |
| 2026-10-08 | 1.4100 | 1.4100 | 1.2500 | 1.3700 | -4.196% | 17 | 564 | -71.533% |
| 2026-10-07 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -16.860% | 4 | 567 | -72.727% |
| 2026-10-06 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | -1.714% | 143 | 567 | -77.326% |
| 2026-10-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.935% | 1 | 567 | -77.714% |
| 2026-10-01 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | +3.077% | 5 | 570 | -80.597% |
| 2026-09-30 | 2.2300 | 2.2300 | 1.9500 | 1.9500 | -13.333% | 8 | 569 | -80.000% |
| 2026-09-29 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +9.223% | 4 | 569 | -82.667% |
| 2026-09-28 | 2.1500 | 2.1800 | 2.0600 | 2.0600 | -36.615% | 12 | 560 | -81.068% |
| 2026-09-24 | 3.2500 | 3.3100 | 3.1000 | 3.2500 | -10.959% | 12 | 549 | -88.000% |
| 2026-09-23 | 3.9500 | 3.9500 | 3.6200 | 3.6500 | -20.479% | 23 | 540 | -89.315% |
| 2026-09-22 | 4.7500 | 4.7500 | 4.5900 | 4.5900 | -6.327% | 4 | 540 | -91.503% |
| 2026-09-21 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | -24.615% | 5 | 537 | -92.041% |
| 2026-09-17 | 6.3500 | 6.5500 | 6.3500 | 6.5000 | +30.000% | 3 | 537 | -94.000% |
| 2026-09-16 | 6.8500 | 6.8500 | 5.0000 | 5.0000 | -15.966% | 14 | 533 | -92.200% |
| 2026-09-15 | 5.9500 | 5.9500 | 5.7000 | 5.9500 | -1.653% | 33 | 511 | -93.445% |
| 2026-09-14 | 5.4400 | 6.0500 | 5.4400 | 6.0500 | -7.915% | 3 | 509 | -93.554% |
| 2026-09-11 | 7.9600 | 7.9600 | 6.5700 | 6.5700 | -24.046% | 3 | 507 | -94.064% |
| 2026-09-09 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | +4.217% | 4 | 510 | -95.491% |
| 2026-09-08 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -8.791% | 6 | 508 | -95.301% |
| 2026-09-04 | 8.6500 | 9.1000 | 8.6000 | 9.1000 | -14.554% | 8 | 502 | -95.714% |
| 2026-09-03 | 10.0000 | 10.6500 | 9.7700 | 10.6500 | +53.237% | 4 | 505 | -96.338% |
| 2026-09-01 | 7.2000 | 7.4400 | 6.9500 | 6.9500 | -21.910% | 8 | 506 | -94.388% |
| 2026-08-31 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | -30.469% | 6 | 505 | -95.618% |
| 2026-08-28 | 12.9500 | 12.9500 | 12.6400 | 12.8000 | -14.724% | 57 | 459 | -96.953% |
| 2026-08-27 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -12.016% | 1 | 459 | -97.402% |
| 2026-08-24 | 18.3500 | 18.8400 | 17.0600 | 17.0600 | +1.729% | 5 | 459 | -97.714% |
| 2026-08-21 | 15.4500 | 16.8500 | 15.0400 | 16.7700 | +32.047% | 25 | 448 | -97.674% |
| 2026-08-20 | 11.3800 | 12.7000 | 11.2600 | 12.7000 | +8.085% | 6 | 448 | -96.929% |
| 2026-08-19 | 11.5200 | 11.7500 | 11.5200 | 11.7500 | +49.301% | 9 | 444 | -96.681% |
| 2026-08-18 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -16.454% | 6 | 446 | -95.044% |
| 2026-08-17 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +16.440% | 1 | 446 | -95.860% |
| 2026-08-14 | 8.4500 | 8.4500 | 8.0900 | 8.0900 | -23.679% | 8 | 445 | -95.179% |
| 2026-08-12 | 10.5300 | 10.6000 | 10.5300 | 10.6000 | +2.913% | 2 | 445 | -96.321% |
| 2026-08-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.290% | 3 | 442 | -96.214% |
| 2026-08-10 | 8.3500 | 10.3300 | 8.3500 | 10.3300 | +66.613% | 15 | 452 | -96.225% |
| 2026-08-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.344% | 1 | 452 | -93.710% |
| 2026-08-05 | 6.0000 | 6.7500 | 6.0000 | 6.5500 | +106.625% | 116 | 518 | -94.046% |
| 2026-08-03 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -22.683% | 2 | 517 | -87.697% |
| 2026-07-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +4.859% | 2 | 518 | -90.488% |
| 2026-07-29 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +15.000% | 1 | 548 | -90.026% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -16.049% | 2 | 546 | -88.529% |
| 2026-07-24 | 4.0000 | 4.1000 | 3.9900 | 4.0500 | -20.276% | 60 | 493 | -90.370% |
| 2026-07-22 | 5.0000 | 5.1500 | 5.0000 | 5.0800 | +14.157% | 27 | 474 | -92.323% |
| 2026-07-21 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | +20.270% | 2 | 474 | -91.236% |
| 2026-07-20 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -7.500% | 39 | 461 | -89.459% |
| 2026-07-16 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -14.894% | 2 | 460 | -90.250% |
| 2026-07-15 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | -6.000% | 2 | 459 | -91.702% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.592% | 13 | 446 | -92.200% |
| 2026-07-08 | 5.3700 | 5.4700 | 5.3700 | 5.4700 | -8.833% | 3 | 445 | -92.870% |
| 2026-07-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 1 | 445 | -93.500% |
| 2026-07-01 | 6.0000 | 6.0000 | 5.4000 | 5.4000 | +4.854% | 2 | 445 | -92.778% |
| 2026-06-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 10 | 455 | -92.427% |
| 2026-06-29 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | -21.260% | 3 | 455 | -92.200% |
| 2026-06-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +12.191% | 1 | 455 | -93.858% |
| 2026-06-25 | 5.9000 | 5.9400 | 5.6600 | 5.6600 | +5.794% | 25 | 455 | -93.110% |
| 2026-06-24 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | -37.573% | 2 | 456 | -92.710% |
| 2026-06-18 | 8.8500 | 8.8500 | 8.5700 | 8.5700 | -22.932% | 7 | 456 | -95.449% |
| 2026-06-17 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 0.000% | 5 | 456 | -96.493% |
| 2026-06-16 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -0.448% | 1 | 456 | -96.493% |
| 2026-06-15 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +43.573% | 5 | 456 | -96.509% |
| 2026-06-10 | 7.9100 | 7.9500 | 7.7800 | 7.7800 | -28.361% | 17 | 466 | -94.987% |
| 2026-06-09 | 11.7500 | 11.7500 | 10.8600 | 10.8600 | -8.122% | 3 | 465 | -96.409% |
| 2026-06-08 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -1.664% | 5 | 460 | -96.701% |
| 2026-06-05 | 13.5000 | 13.5000 | 11.8400 | 12.0200 | -28.495% | 12 | 450 | -96.755% |
| 2026-06-02 | 16.9200 | 17.1000 | 16.8000 | 16.8100 | -18.988% | 8 | 453 | -97.680% |
| 2026-05-29 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +32.166% | 1 | 452 | -98.120% |
| 2026-05-28 | 15.7000 | 15.7000 | 15.6500 | 15.7000 | -11.249% | 13 | 461 | -97.516% |
| 2026-05-26 | 17.6500 | 17.6900 | 17.6500 | 17.6900 | -3.859% | 2 | 461 | -97.795% |
| 2026-05-22 | 18.8300 | 18.8300 | 18.4000 | 18.4000 | -1.340% | 3 | 463 | -97.880% |
| 2026-05-21 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -7.306% | 2 | 461 | -97.909% |
| 2026-05-20 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -3.962% | 1 | 460 | -98.062% |
| 2026-05-18 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -1.272% | 1 | 460 | -98.138% |
| 2026-05-15 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -17.752% | 1 | 459 | -98.162% |
| 2026-05-14 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -7.027% | 1 | 463 | -98.488% |
| 2026-05-13 | 26.6400 | 27.7500 | 26.6000 | 27.7500 | +1.314% | 30 | 459 | -98.595% |
| 2026-05-12 | 27.1400 | 27.3900 | 26.9700 | 27.3900 | -5.094% | 4 | 459 | -98.576% |
| 2026-05-08 | 28.5200 | 29.1100 | 28.5200 | 28.8600 | -4.279% | 3 | 459 | -98.649% |
| 2026-05-07 | 30.4200 | 31.2000 | 30.1500 | 30.1500 | +30.181% | 5 | 459 | -98.706% |
| 2026-05-05 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +1.135% | 1 | 460 | -98.316% |
| 2026-05-04 | 23.1700 | 23.1700 | 22.9000 | 22.9000 | -5.645% | 2 | 461 | -98.297% |
| 2026-05-01 | 24.5200 | 24.5200 | 24.2700 | 24.2700 | +10.068% | 2 | 459 | -98.393% |
| 2026-04-29 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -18.182% | 1 | 459 | -98.231% |
| 2026-04-27 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -9.259% | 1 | 459 | -98.553% |
| 2026-04-24 | 29.8000 | 29.8000 | 29.7000 | 29.7000 | -1.818% | 2 | 459 | -98.687% |
| 2026-04-23 | 31.4500 | 31.4500 | 30.2500 | 30.2500 | -20.729% | 15 | 458 | -98.711% |
| 2026-04-20 | 37.3700 | 38.1600 | 37.3700 | 38.1600 | -6.241% | 2 | 463 | -98.978% |
| 2026-04-17 | 41.4700 | 41.4700 | 40.7000 | 40.7000 | +19.285% | 8 | 461 | -99.042% |
| 2026-04-13 | 34.1200 | 34.1200 | 34.1200 | 34.1200 | -14.099% | 100 | 461 | -98.857% |
| 2026-04-09 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | +6.516% | 100 | 461 | -99.018% |
| 2026-04-07 | 37.2900 | 37.2900 | 37.2900 | 37.2900 | -0.427% | 2 | 376 | -98.954% |
| 2026-04-06 | 37.9200 | 38.0300 | 37.4500 | 37.4500 | -13.350% | 25 | 377 | -98.959% |
| 2026-04-01 | 43.2200 | 43.2200 | 43.2200 | 43.2200 | +9.556% | 2 | 353 | -99.098% |
| 2026-03-31 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +14.547% | 2 | 353 | -99.011% |
| 2026-03-27 | 34.4500 | 34.4500 | 34.4400 | 34.4400 | +20.842% | 3 | 355 | -98.868% |
| 2026-03-26 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -13.004% | 1 | 355 | -98.632% |
| 2026-03-25 | 32.7200 | 32.7600 | 32.7200 | 32.7600 | +14.947% | 4 | 354 | -98.810% |
| 2026-03-24 | 26.8500 | 28.5000 | 26.8500 | 28.5000 | -1.418% | 4 | 354 | -98.632% |
| 2026-03-23 | 28.4800 | 28.9500 | 28.4800 | 28.9100 | -11.237% | 10 | 356 | -98.651% |
| 2026-03-20 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -4.515% | 4 | 354 | -98.803% |
| 2026-03-19 | 33.5500 | 34.1100 | 31.6500 | 34.1100 | -43.055% | 15 | 358 | -98.857% |
| 2026-03-09 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | +2.833% | 1 | 364 | -99.349% |
| 2026-03-05 | 58.9700 | 59.0600 | 58.2500 | 58.2500 | -7.437% | 198 | 365 | -99.330% |
| 2026-03-04 | 65.8000 | 65.8000 | 62.9300 | 62.9300 | +2.159% | 4 | 367 | -99.380% |
| 2026-03-03 | 61.5000 | 61.6000 | 61.5000 | 61.6000 | -10.880% | 2 | 370 | -99.367% |
| 2026-02-27 | 69.1200 | 69.1200 | 69.1200 | 69.1200 | +7.664% | 1 | 370 | -99.436% |
| 2026-02-26 | 63.3200 | 64.2000 | 63.3200 | 64.2000 | -5.934% | 2 | 369 | -99.393% |
| 2026-02-23 | 65.0000 | 68.2500 | 65.0000 | 68.2500 | +28.652% | 3 | 370 | -99.429% |
| 2026-02-18 | 52.2000 | 53.0500 | 52.1400 | 53.0500 | +18.680% | 4 | 370 | -99.265% |
| 2026-02-17 | 44.1700 | 46.7200 | 43.9800 | 44.7000 | -15.421% | 226 | 368 | -99.128% |
| 2026-02-13 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | +15.292% | 1 | 263 | -99.262% |
| 2026-02-12 | 46.5000 | 48.2500 | 45.8400 | 45.8400 | -19.579% | 202 | 263 | -99.149% |
| 2026-02-09 | 54.6200 | 57.0000 | 54.6200 | 57.0000 | +10.508% | 4 | 217 | -99.316% |
| 2026-02-06 | 51.8300 | 51.8300 | 51.5800 | 51.5800 | +10.925% | 3 | 218 | -99.244% |
| 2026-02-05 | 45.4900 | 46.5000 | 45.4900 | 46.5000 | -9.126% | 2 | 217 | -99.161% |
| 2026-02-04 | 56.8600 | 56.8600 | 50.9600 | 51.1700 | -6.368% | 158 | 215 | -99.238% |
| 2026-02-03 | 52.5000 | 54.6500 | 52.5000 | 54.6500 | +37.139% | 9 | 194 | -99.286% |
| 2026-02-02 | 47.8800 | 47.8800 | 39.8500 | 39.8500 | -28.198% | 5 | 189 | -99.021% |
| 2026-01-30 | 63.0000 | 63.0000 | 45.1500 | 55.5000 | -33.850% | 34 | 187 | -99.297% |
| 2026-01-29 | 91.1000 | 91.1000 | 66.3600 | 83.9000 | +10.686% | 9 | 175 | -99.535% |
| 2026-01-28 | 75.8000 | 75.8000 | 75.8000 | 75.8000 | +34.588% | 1 | 181 | -99.485% |
| 2026-01-26 | 56.0000 | 56.9600 | 56.0000 | 56.3200 | +12.753% | 41 | 180 | -99.308% |
| 2026-01-23 | 46.6700 | 49.9500 | 46.6700 | 49.9500 | +11.247% | 228 | 219 | -99.219% |
| 2026-01-22 | 45.3500 | 45.3500 | 43.9100 | 44.9000 | +25.947% | 19 | 18 | -99.131% |
| 2026-01-20 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +21.259% | 5 | 5 | -98.906% |
| 2026-01-14 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +0.892% | 1 | 1 | -98.673% |
| 2026-01-12 | 29.1400 | 29.1400 | 29.1400 | 29.1400 | 0.000% | 1 | 1 | -98.662% |