GLD261231C00460000
GLD Dec 31 2026 460.00 Call
optionOPRA
EODNov 2, 2026
0.39USD+21.875%(+0.07)3Vol1,169OI
GLD261231C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +21.875% | 3 | 1,166 | 0.000% |
| 2026-10-30 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -27.273% | 9 | 1,165 | +21.875% |
| 2026-10-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 8 | 1,165 | -11.364% |
| 2026-10-28 | 0.5200 | 0.5500 | 0.4700 | 0.5500 | +1.852% | 17 | 1,183 | -29.091% |
| 2026-10-27 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +12.500% | 3 | 1,183 | -27.778% |
| 2026-10-26 | 0.5400 | 0.5400 | 0.4500 | 0.4800 | -15.789% | 9 | 1,180 | -18.750% |
| 2026-10-22 | 0.5700 | 0.5700 | 0.5300 | 0.5700 | -18.571% | 6 | 1,182 | -31.579% |
| 2026-10-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 17 | 1,180 | -44.286% |
| 2026-10-19 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -23.636% | 12 | 1,168 | -53.571% |
| 2026-10-16 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | +12.245% | 19 | 1,168 | -64.545% |
| 2026-10-15 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 1,168 | -60.204% |
| 2026-10-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 1 | 1,169 | -61.000% |
| 2026-10-13 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -15.714% | 1 | 1,169 | -66.949% |
| 2026-10-12 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 5 | 1,164 | -72.143% |
| 2026-10-09 | 1.4700 | 1.6000 | 1.4700 | 1.6000 | +36.752% | 27 | 1,168 | -75.625% |
| 2026-10-08 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | -4.878% | 39 | 1,145 | -66.667% |
| 2026-10-07 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | -18.000% | 18 | 1,148 | -68.293% |
| 2026-10-06 | 1.6900 | 1.6900 | 1.4500 | 1.5000 | +5.634% | 87 | 1,099 | -74.000% |
| 2026-10-05 | 1.3900 | 1.4600 | 1.3900 | 1.4200 | -9.554% | 198 | 967 | -72.535% |
| 2026-10-02 | 1.7000 | 1.7000 | 1.5700 | 1.5700 | -10.286% | 9 | 965 | -75.159% |
| 2026-10-01 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | +2.941% | 2 | 965 | -77.714% |
| 2026-09-30 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -12.821% | 30 | 945 | -77.059% |
| 2026-09-29 | 2.0400 | 2.0400 | 1.9000 | 1.9500 | +5.405% | 17 | 945 | -80.000% |
| 2026-09-28 | 1.8300 | 1.9700 | 1.8200 | 1.8500 | -35.764% | 354 | 838 | -78.919% |
| 2026-09-25 | 2.8200 | 2.9200 | 2.7200 | 2.8800 | +1.767% | 24 | 838 | -86.458% |
| 2026-09-24 | 2.9500 | 2.9500 | 2.7300 | 2.8300 | -12.384% | 15 | 837 | -86.219% |
| 2026-09-23 | 3.4800 | 3.4800 | 3.1000 | 3.2300 | -27.740% | 16 | 825 | -87.926% |
| 2026-09-22 | 4.1600 | 4.4700 | 4.1600 | 4.4700 | +1.591% | 7 | 818 | -91.275% |
| 2026-09-21 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | -16.981% | 20 | 825 | -91.136% |
| 2026-09-18 | 5.2000 | 5.4000 | 4.8500 | 5.3000 | 0.000% | 21 | 828 | -92.642% |
| 2026-09-17 | 5.8000 | 5.8300 | 5.3000 | 5.3000 | +15.217% | 17 | 835 | -92.642% |
| 2026-09-16 | 5.6000 | 5.9900 | 4.4000 | 4.6000 | -13.208% | 13 | 840 | -91.522% |
| 2026-09-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 99 | 779 | -92.642% |
| 2026-09-14 | 4.9000 | 5.0300 | 4.8000 | 5.0000 | -21.875% | 25 | 788 | -92.200% |
| 2026-09-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 4 | 784 | -93.906% |
| 2026-09-10 | 7.0500 | 7.0500 | 6.1500 | 6.3000 | -20.253% | 27 | 785 | -93.810% |
| 2026-09-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +6.757% | 1 | 786 | -95.063% |
| 2026-09-08 | 7.3500 | 7.4100 | 7.3500 | 7.4000 | -10.843% | 3 | 784 | -94.730% |
| 2026-09-04 | 8.0000 | 8.4000 | 8.0000 | 8.3000 | -9.783% | 75 | 728 | -95.301% |
| 2026-09-03 | 9.1100 | 10.0000 | 9.1100 | 9.2000 | +38.763% | 16 | 731 | -95.761% |
| 2026-09-02 | 6.4500 | 6.6300 | 6.4500 | 6.6300 | +13.140% | 4 | 733 | -94.118% |
| 2026-09-01 | 6.4000 | 6.5000 | 5.8600 | 5.8600 | -26.103% | 8 | 726 | -93.345% |
| 2026-08-31 | 8.2700 | 8.2700 | 7.9000 | 7.9300 | -15.817% | 7 | 726 | -95.082% |
| 2026-08-28 | 12.3000 | 12.3000 | 9.4200 | 9.4200 | -34.218% | 55 | 690 | -95.860% |
| 2026-08-27 | 13.0100 | 14.3200 | 13.0100 | 14.3200 | +1.201% | 3 | 691 | -97.277% |
| 2026-08-26 | 14.4700 | 14.4700 | 13.8500 | 14.1500 | -3.413% | 32 | 711 | -97.244% |
| 2026-08-25 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -9.006% | 7 | 704 | -97.338% |
| 2026-08-24 | 16.9000 | 17.2500 | 16.1000 | 16.1000 | +5.574% | 119 | 793 | -97.578% |
| 2026-08-21 | 13.6600 | 15.4000 | 13.3200 | 15.2500 | +38.636% | 195 | 691 | -97.443% |
| 2026-08-20 | 10.1400 | 11.1900 | 10.1000 | 11.0000 | -0.901% | 92 | 633 | -96.455% |
| 2026-08-19 | 10.4000 | 11.1000 | 10.4000 | 11.1000 | +72.093% | 13 | 637 | -96.486% |
| 2026-08-18 | 6.9700 | 6.9700 | 6.4500 | 6.4500 | -20.370% | 19 | 635 | -93.953% |
| 2026-08-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +19.118% | 1 | 634 | -95.185% |
| 2026-08-13 | 8.0000 | 8.0000 | 6.8000 | 6.8000 | -26.087% | 4 | 637 | -94.265% |
| 2026-08-12 | 9.4500 | 9.9100 | 9.2000 | 9.2000 | +3.371% | 16 | 638 | -95.761% |
| 2026-08-11 | 9.0100 | 9.0100 | 8.9000 | 8.9000 | +20.270% | 9 | 629 | -95.618% |
| 2026-08-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.021% | 4 | 633 | -94.730% |
| 2026-08-07 | 8.2900 | 8.7000 | 7.7100 | 7.7100 | +23.360% | 18 | 619 | -94.942% |
| 2026-08-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.932% | 1 | 619 | -93.760% |
| 2026-08-05 | 5.5500 | 6.1500 | 5.5500 | 5.9000 | +68.571% | 66 | 618 | -93.390% |
| 2026-07-27 | 3.6000 | 3.6000 | 3.4900 | 3.5000 | -2.778% | 4 | 617 | -88.857% |
| 2026-07-24 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -22.246% | 11 | 607 | -89.167% |
| 2026-07-22 | 4.8000 | 4.8000 | 4.6300 | 4.6300 | +32.286% | 20 | 591 | -91.577% |
| 2026-07-20 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | -5.660% | 10 | 590 | -88.857% |
| 2026-07-17 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | -17.556% | 6 | 584 | -89.488% |
| 2026-07-14 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | +18.421% | 15 | 584 | -91.333% |
| 2026-07-13 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -16.115% | 11 | 593 | -89.737% |
| 2026-07-10 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -10.474% | 5 | 593 | -91.391% |
| 2026-07-09 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +4.330% | 20 | 593 | -92.292% |
| 2026-07-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +4.752% | 1 | 593 | -91.959% |
| 2026-06-30 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -13.296% | 1 | 593 | -91.577% |
| 2026-06-25 | 5.3400 | 5.4000 | 5.3400 | 5.3400 | +1.714% | 6 | 596 | -92.697% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -15.186% | 24 | 596 | -92.571% |
| 2026-06-23 | 6.1300 | 6.1900 | 6.1300 | 6.1900 | -10.290% | 3 | 597 | -93.700% |
| 2026-06-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -32.353% | 4 | 601 | -94.348% |
| 2026-06-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.190% | 4 | 601 | -96.176% |
| 2026-06-16 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -6.667% | 1 | 600 | -96.131% |
| 2026-06-15 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | +27.358% | 16 | 603 | -96.389% |
| 2026-06-12 | 8.2000 | 8.4800 | 8.2000 | 8.4800 | -5.251% | 14 | 593 | -95.401% |
| 2026-06-11 | 6.6000 | 8.9500 | 6.3000 | 8.9500 | +25.175% | 10 | 591 | -95.642% |
| 2026-06-10 | 8.0000 | 8.0000 | 7.1500 | 7.1500 | -29.557% | 17 | 596 | -94.545% |
| 2026-06-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.757% | 2 | 596 | -96.158% |
| 2026-06-08 | 11.0000 | 11.0000 | 10.7500 | 10.7700 | -1.464% | 46 | 622 | -96.379% |
| 2026-06-05 | 11.2500 | 11.2500 | 10.8200 | 10.9300 | -26.644% | 13 | 618 | -96.432% |
| 2026-06-04 | 15.0500 | 15.0500 | 14.9000 | 14.9000 | -4.548% | 29 | 626 | -97.383% |
| 2026-06-02 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +2.026% | 1 | 625 | -97.502% |
| 2026-06-01 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.673% | 1 | 625 | -97.451% |
| 2026-05-28 | 13.9000 | 16.0500 | 13.9000 | 16.0500 | +12.159% | 15 | 619 | -97.570% |
| 2026-05-27 | 13.9000 | 14.3100 | 13.9000 | 14.3100 | -13.062% | 3 | 618 | -97.275% |
| 2026-05-22 | 16.6000 | 16.6000 | 16.4600 | 16.4600 | -7.632% | 2 | 618 | -97.631% |
| 2026-05-21 | 17.9100 | 17.9100 | 17.8200 | 17.8200 | -2.888% | 20 | 619 | -97.811% |
| 2026-05-20 | 17.0000 | 18.4200 | 16.5500 | 18.3500 | +3.380% | 4 | 616 | -97.875% |
| 2026-05-19 | 16.9700 | 17.7500 | 16.9700 | 17.7500 | -11.250% | 3 | 618 | -97.803% |
| 2026-05-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -22.027% | 1 | 618 | -98.050% |
| 2026-05-13 | 24.7500 | 25.6500 | 24.6900 | 25.6500 | -3.390% | 21 | 608 | -98.480% |
| 2026-05-12 | 24.9000 | 26.5500 | 24.6700 | 26.5500 | -3.560% | 5 | 609 | -98.531% |
| 2026-05-11 | 27.6000 | 27.7300 | 27.5300 | 27.5300 | +3.691% | 44 | 618 | -98.583% |
| 2026-05-08 | 27.1200 | 27.1200 | 26.5500 | 26.5500 | +0.189% | 6 | 618 | -98.531% |
| 2026-05-07 | 27.9100 | 28.1300 | 26.5000 | 26.5000 | +5.915% | 38 | 620 | -98.528% |
| 2026-05-06 | 27.4000 | 27.4000 | 25.0000 | 25.0200 | +22.108% | 14 | 615 | -98.441% |
| 2026-05-05 | 21.3100 | 21.3100 | 20.4900 | 20.4900 | +0.098% | 2 | 615 | -98.097% |
| 2026-05-04 | 20.8500 | 20.8500 | 20.4700 | 20.4700 | -11.039% | 102 | 613 | -98.095% |
| 2026-05-01 | 23.7500 | 23.7500 | 23.0100 | 23.0100 | +12.518% | 11 | 538 | -98.305% |
| 2026-04-29 | 19.8400 | 20.4500 | 19.3000 | 20.4500 | -5.977% | 52 | 538 | -98.093% |
| 2026-04-28 | 21.4700 | 21.7500 | 20.7500 | 21.7500 | -13.174% | 15 | 543 | -98.207% |
| 2026-04-27 | 26.0600 | 26.0600 | 25.0500 | 25.0500 | -11.421% | 26 | 539 | -98.443% |
| 2026-04-23 | 28.2700 | 28.2800 | 28.2700 | 28.2800 | -7.582% | 62 | 555 | -98.621% |
| 2026-04-21 | 30.0000 | 30.6000 | 30.0000 | 30.6000 | -13.803% | 476 | 849 | -98.725% |
| 2026-04-20 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +0.226% | 1 | 849 | -98.901% |
| 2026-04-16 | 36.0000 | 36.0000 | 35.4200 | 35.4200 | -1.337% | 4 | 848 | -98.899% |
| 2026-04-06 | 37.3000 | 37.3000 | 35.9000 | 35.9000 | -4.673% | 6 | 848 | -98.914% |
| 2026-04-02 | 37.5500 | 37.6600 | 37.5500 | 37.6600 | -8.924% | 4 | 851 | -98.964% |
| 2026-04-01 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | +31.730% | 1 | 851 | -99.057% |
| 2026-03-30 | 33.5500 | 33.5500 | 31.1500 | 31.3900 | -1.906% | 12 | 852 | -98.758% |
| 2026-03-27 | 28.3000 | 32.1500 | 27.8900 | 32.0000 | +9.589% | 15 | 848 | -98.781% |
| 2026-03-26 | 29.8600 | 29.8700 | 29.2000 | 29.2000 | -5.195% | 35 | 840 | -98.664% |
| 2026-03-25 | 31.0600 | 31.0600 | 29.8000 | 30.8000 | +14.074% | 12 | 808 | -98.734% |
| 2026-03-24 | 25.2000 | 27.7000 | 25.2000 | 27.0000 | +0.746% | 13 | 803 | -98.556% |
| 2026-03-23 | 25.0000 | 28.5300 | 25.0000 | 26.8000 | -3.770% | 92 | 799 | -98.545% |
| 2026-03-20 | 29.3300 | 29.6500 | 27.6000 | 27.8500 | -8.177% | 127 | 752 | -98.600% |
| 2026-03-19 | 29.6000 | 30.7500 | 29.5000 | 30.3300 | -26.294% | 19 | 645 | -98.714% |
| 2026-03-18 | 41.5500 | 42.7500 | 41.1500 | 41.1500 | -14.803% | 9 | 645 | -99.052% |
| 2026-03-17 | 49.4000 | 49.4000 | 48.3000 | 48.3000 | -4.413% | 2 | 651 | -99.193% |
| 2026-03-16 | 49.5500 | 50.5300 | 48.9000 | 50.5300 | -5.019% | 20 | 653 | -99.228% |
| 2026-03-13 | 54.5000 | 54.5000 | 53.2000 | 53.2000 | -11.774% | 2 | 663 | -99.267% |
| 2026-03-11 | 60.1500 | 60.3000 | 60.1500 | 60.3000 | -5.781% | 6 | 761 | -99.353% |
| 2026-03-10 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +14.265% | 1 | 767 | -99.391% |
| 2026-03-05 | 56.0100 | 56.0100 | 56.0100 | 56.0100 | -7.498% | 1 | 766 | -99.304% |
| 2026-03-04 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | +3.682% | 1 | 767 | -99.356% |
| 2026-03-03 | 59.2000 | 59.9000 | 58.4000 | 58.4000 | -14.682% | 3 | 768 | -99.332% |
| 2026-03-02 | 71.0000 | 71.0000 | 67.9500 | 68.4500 | +2.164% | 125 | 767 | -99.430% |
| 2026-02-27 | 65.7300 | 67.0000 | 65.7300 | 67.0000 | +3.715% | 2 | 795 | -99.418% |
| 2026-02-23 | 62.0000 | 64.9400 | 62.0000 | 64.6000 | +13.095% | 8 | 795 | -99.396% |
| 2026-02-20 | 51.8000 | 57.1200 | 51.8000 | 57.1200 | +12.000% | 3 | 801 | -99.317% |
| 2026-02-19 | 49.2800 | 52.0000 | 49.2800 | 51.0000 | +2.143% | 6 | 802 | -99.235% |
| 2026-02-18 | 48.0500 | 50.2800 | 47.9200 | 49.9300 | +14.834% | 130 | 799 | -99.219% |
| 2026-02-17 | 43.0600 | 43.7600 | 41.5900 | 43.4800 | -15.293% | 157 | 856 | -99.103% |
| 2026-02-13 | 48.7000 | 51.3300 | 47.9500 | 51.3300 | +13.587% | 130 | 784 | -99.240% |
| 2026-02-12 | 45.0000 | 45.1900 | 43.9000 | 45.1900 | -14.976% | 4 | 784 | -99.137% |
| 2026-02-11 | 52.6700 | 54.0500 | 52.6700 | 53.1500 | +6.899% | 10 | 786 | -99.266% |
| 2026-02-10 | 51.0000 | 51.0000 | 49.7200 | 49.7200 | -8.620% | 2 | 782 | -99.216% |
| 2026-02-09 | 52.4100 | 54.5200 | 52.4100 | 54.4100 | +11.041% | 7 | 780 | -99.283% |
| 2026-02-06 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +13.033% | 2 | 781 | -99.204% |
| 2026-02-05 | 43.3800 | 43.3800 | 43.3500 | 43.3500 | -23.138% | 2 | 779 | -99.100% |
| 2026-02-04 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | +5.322% | 1 | 779 | -99.309% |
| 2026-02-03 | 53.5000 | 55.0000 | 53.5000 | 53.5500 | +37.838% | 4 | 778 | -99.272% |
| 2026-02-02 | 43.6000 | 43.6000 | 38.8500 | 38.8500 | -22.300% | 55 | 776 | -98.996% |
| 2026-01-30 | 65.0000 | 65.0000 | 46.7500 | 50.0000 | -28.212% | 244 | 722 | -99.220% |
| 2026-01-29 | 84.1000 | 84.1000 | 62.2000 | 69.6500 | -8.452% | 63 | 588 | -99.440% |
| 2026-01-28 | 68.3100 | 76.0800 | 64.8500 | 76.0800 | +28.189% | 7 | 638 | -99.487% |
| 2026-01-27 | 51.9000 | 59.3500 | 51.9000 | 59.3500 | +12.299% | 10 | 640 | -99.343% |
| 2026-01-26 | 54.3000 | 55.3100 | 51.3000 | 52.8500 | +12.807% | 40 | 643 | -99.262% |
| 2026-01-23 | 42.5100 | 47.3500 | 42.5100 | 46.8500 | +16.542% | 563 | 661 | -99.168% |
| 2026-01-22 | 40.0000 | 40.2000 | 40.0000 | 40.2000 | +7.114% | 5 | 111 | -99.030% |
| 2026-01-21 | 40.6000 | 40.6000 | 35.1700 | 37.5300 | +50.120% | 107 | 110 | -98.961% |
| 2026-01-16 | 26.7500 | 26.7500 | 25.0000 | 25.0000 | -7.063% | 3 | 15 | -98.440% |
| 2026-01-15 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | 0.000% | 2 | 15 | -98.550% |
| 2026-01-13 | 28.0000 | 28.0000 | 26.9000 | 26.9000 | -5.282% | 7 | 13 | -98.550% |
| 2026-01-12 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +26.335% | 2 | 12 | -98.627% |
| 2026-01-08 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +17.083% | 1 | 12 | -98.265% |
| 2026-01-02 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 0.000% | 11 | 11 | -97.969% |