GLD261231C00465000
GLD Dec 31 2026 465.00 Call
optionOPRA
EODNov 3, 2026
0.34USD-5.556%(-0.02)5Vol1,410OI
GLD261231C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 5 | 1,410 | 0.000% |
| 2026-11-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -20.000% | 5 | 1,410 | -5.556% |
| 2026-10-28 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | +7.143% | 16 | 1,410 | -24.444% |
| 2026-10-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 16 | 1,426 | -19.048% |
| 2026-10-26 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 1,425 | -20.930% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -26.230% | 15 | 1,415 | -24.444% |
| 2026-10-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +3.390% | 1 | 1,415 | -44.262% |
| 2026-10-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -18.056% | 123 | 1,521 | -42.373% |
| 2026-10-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -17.241% | 1 | 1,521 | -52.778% |
| 2026-10-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +22.535% | 1 | 1,534 | -60.920% |
| 2026-10-14 | 0.9100 | 0.9100 | 0.7000 | 0.7100 | -31.731% | 539 | 1,031 | -52.113% |
| 2026-10-13 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | -12.605% | 17 | 1,020 | -67.308% |
| 2026-10-12 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | -11.852% | 3 | 1,018 | -71.429% |
| 2026-10-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +25.000% | 1 | 1,018 | -74.815% |
| 2026-10-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +0.935% | 2 | 1,018 | -68.519% |
| 2026-10-07 | 1.2000 | 1.2000 | 1.0700 | 1.0700 | -24.648% | 6 | 1,014 | -68.224% |
| 2026-10-02 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -7.792% | 3 | 1,013 | -76.056% |
| 2026-10-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 3 | 1,010 | -77.922% |
| 2026-09-30 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | -12.791% | 46 | 1,002 | -77.333% |
| 2026-09-29 | 1.6800 | 1.7400 | 1.6500 | 1.7200 | +7.500% | 11 | 1,002 | -80.233% |
| 2026-09-28 | 1.6700 | 1.7500 | 1.6000 | 1.6000 | -37.255% | 19 | 1,015 | -78.750% |
| 2026-09-25 | 2.4500 | 2.5500 | 2.3400 | 2.5500 | +8.974% | 136 | 887 | -86.667% |
| 2026-09-24 | 2.5200 | 2.5200 | 2.2900 | 2.3400 | -17.895% | 114 | 802 | -85.470% |
| 2026-09-23 | 3.2500 | 3.2500 | 2.8500 | 2.8500 | -26.923% | 9 | 802 | -88.070% |
| 2026-09-21 | 4.0000 | 4.0500 | 3.7300 | 3.9000 | -11.364% | 24 | 783 | -91.282% |
| 2026-09-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -10.204% | 1 | 783 | -92.273% |
| 2026-09-17 | 5.4000 | 5.4000 | 4.8800 | 4.9000 | +16.390% | 12 | 785 | -93.061% |
| 2026-09-16 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -11.740% | 1 | 786 | -91.924% |
| 2026-09-15 | 4.5000 | 4.9500 | 4.5000 | 4.7700 | +9.655% | 7 | 786 | -92.872% |
| 2026-09-14 | 4.4000 | 4.5500 | 4.3500 | 4.3500 | -19.444% | 4 | 783 | -92.184% |
| 2026-09-11 | 6.3500 | 6.3500 | 5.4000 | 5.4000 | -10.000% | 21 | 784 | -93.704% |
| 2026-09-10 | 6.2600 | 6.3100 | 6.0000 | 6.0000 | -17.469% | 26 | 769 | -94.333% |
| 2026-09-09 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +17.447% | 1 | 775 | -95.323% |
| 2026-09-08 | 6.6800 | 6.6900 | 6.1900 | 6.1900 | -10.290% | 11 | 768 | -94.507% |
| 2026-09-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -20.690% | 1 | 768 | -95.072% |
| 2026-09-03 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +40.323% | 1 | 775 | -96.092% |
| 2026-09-02 | 5.7500 | 6.2000 | 5.7500 | 6.2000 | +16.981% | 24 | 769 | -94.516% |
| 2026-09-01 | 5.8000 | 5.9500 | 5.2000 | 5.3000 | -37.278% | 14 | 763 | -93.585% |
| 2026-08-28 | 10.7500 | 10.7500 | 8.4500 | 8.4500 | -34.343% | 20 | 762 | -95.976% |
| 2026-08-27 | 11.8000 | 12.8700 | 11.8000 | 12.8700 | -4.808% | 4 | 762 | -97.358% |
| 2026-08-26 | 13.2000 | 13.5200 | 13.1000 | 13.5200 | +0.520% | 5 | 761 | -97.485% |
| 2026-08-25 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -9.792% | 3 | 761 | -97.472% |
| 2026-08-24 | 15.7300 | 15.7400 | 14.9100 | 14.9100 | +9.391% | 4 | 760 | -97.720% |
| 2026-08-21 | 12.4000 | 13.6300 | 12.1500 | 13.6300 | +32.717% | 17 | 757 | -97.506% |
| 2026-08-20 | 9.1000 | 10.2700 | 9.1000 | 10.2700 | +14.111% | 11 | 750 | -96.689% |
| 2026-08-19 | 8.5500 | 9.0000 | 8.3000 | 9.0000 | +39.535% | 10 | 745 | -96.222% |
| 2026-08-18 | 7.0500 | 7.0500 | 6.4500 | 6.4500 | -4.444% | 5 | 745 | -94.729% |
| 2026-08-14 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +8.871% | 4 | 746 | -94.963% |
| 2026-08-13 | 6.7000 | 6.7000 | 6.1500 | 6.2000 | -27.230% | 327 | 460 | -94.516% |
| 2026-08-12 | 8.4800 | 8.5200 | 8.3500 | 8.5200 | +12.253% | 17 | 456 | -96.009% |
| 2026-08-11 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +4.258% | 1 | 456 | -95.520% |
| 2026-08-10 | 6.9000 | 7.2800 | 6.9000 | 7.2800 | +2.247% | 13 | 456 | -95.330% |
| 2026-08-07 | 7.2500 | 7.2500 | 7.1200 | 7.1200 | +42.400% | 2 | 456 | -95.225% |
| 2026-08-05 | 5.0000 | 5.2000 | 5.0000 | 5.0000 | +77.305% | 50 | 487 | -93.200% |
| 2026-07-29 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | -1.399% | 2 | 486 | -87.943% |
| 2026-07-28 | 2.8500 | 2.8900 | 2.8500 | 2.8600 | -12.000% | 8 | 489 | -88.112% |
| 2026-07-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -24.419% | 3 | 486 | -89.538% |
| 2026-07-22 | 4.3000 | 4.3000 | 4.1700 | 4.3000 | +19.444% | 51 | 453 | -92.093% |
| 2026-07-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 1 | 453 | -90.556% |
| 2026-07-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1 | 452 | -90.000% |
| 2026-07-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -19.277% | 10 | 451 | -89.851% |
| 2026-07-14 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | +15.278% | 23 | 434 | -91.807% |
| 2026-07-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -19.101% | 1 | 434 | -90.556% |
| 2026-07-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.831% | 7 | 435 | -92.360% |
| 2026-07-08 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -10.816% | 2 | 435 | -92.220% |
| 2026-07-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +9.375% | 5 | 430 | -93.061% |
| 2026-06-30 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +6.413% | 2 | 430 | -92.411% |
| 2026-06-29 | 4.2500 | 4.2500 | 4.2000 | 4.2100 | -11.181% | 12 | 424 | -91.924% |
| 2026-06-24 | 4.9100 | 4.9400 | 4.7400 | 4.7400 | -15.054% | 12 | 425 | -92.827% |
| 2026-06-23 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -28.736% | 1 | 425 | -93.907% |
| 2026-06-12 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -1.509% | 1 | 425 | -95.658% |
| 2026-06-11 | 7.9200 | 7.9500 | 7.9200 | 7.9500 | +20.455% | 3 | 425 | -95.723% |
| 2026-06-10 | 7.3500 | 7.3500 | 6.4500 | 6.6000 | -27.473% | 13 | 434 | -94.848% |
| 2026-06-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.520% | 1 | 435 | -96.264% |
| 2026-06-08 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -1.600% | 13 | 441 | -96.545% |
| 2026-06-05 | 10.3600 | 10.3600 | 10.0000 | 10.0000 | -22.058% | 3 | 443 | -96.600% |
| 2026-06-03 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -10.592% | 1 | 443 | -97.350% |
| 2026-06-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +4.745% | 13 | 435 | -97.631% |
| 2026-06-01 | 14.0000 | 14.0000 | 13.7000 | 13.7000 | -18.452% | 2 | 435 | -97.518% |
| 2026-05-29 | 17.3500 | 17.3500 | 16.8000 | 16.8000 | +13.590% | 4 | 432 | -97.976% |
| 2026-05-28 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -1.268% | 1 | 431 | -97.701% |
| 2026-05-26 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -0.133% | 1 | 431 | -97.730% |
| 2026-05-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -10.341% | 1 | 430 | -97.733% |
| 2026-05-21 | 16.6000 | 16.7300 | 16.6000 | 16.7300 | +3.591% | 2 | 430 | -97.968% |
| 2026-05-19 | 14.9500 | 16.5700 | 14.9500 | 16.1500 | -10.028% | 8 | 431 | -97.895% |
| 2026-05-18 | 17.6600 | 17.9500 | 17.6600 | 17.9500 | -5.026% | 4 | 431 | -98.106% |
| 2026-05-15 | 18.2400 | 18.9000 | 18.2400 | 18.9000 | -19.574% | 8 | 431 | -98.201% |
| 2026-05-14 | 23.6500 | 23.6500 | 23.5000 | 23.5000 | -0.634% | 2 | 431 | -98.553% |
| 2026-05-13 | 22.9400 | 23.6500 | 22.7100 | 23.6500 | -1.335% | 44 | 492 | -98.562% |
| 2026-05-12 | 23.5200 | 24.1500 | 23.4500 | 23.9700 | -1.762% | 130 | 459 | -98.582% |
| 2026-05-08 | 25.0100 | 25.0900 | 24.4000 | 24.4000 | -5.390% | 7 | 459 | -98.607% |
| 2026-05-07 | 26.6200 | 27.0000 | 25.7900 | 25.7900 | +10.402% | 57 | 460 | -98.682% |
| 2026-05-06 | 24.1900 | 24.1900 | 23.3600 | 23.3600 | +15.644% | 3 | 436 | -98.545% |
| 2026-05-05 | 20.1300 | 20.2000 | 20.1300 | 20.2000 | +1.815% | 9 | 438 | -98.317% |
| 2026-05-04 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -0.551% | 1 | 447 | -98.286% |
| 2026-04-28 | 19.8500 | 19.9500 | 19.8500 | 19.9500 | -27.639% | 2 | 447 | -98.296% |
| 2026-04-21 | 29.3500 | 29.6500 | 27.5700 | 27.5700 | -24.652% | 8 | 444 | -98.767% |
| 2026-04-17 | 36.2400 | 36.5900 | 36.2400 | 36.5900 | +5.325% | 2 | 444 | -99.071% |
| 2026-04-15 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | -4.822% | 1 | 445 | -99.021% |
| 2026-04-14 | 36.4500 | 36.5000 | 36.4500 | 36.5000 | +15.689% | 2 | 446 | -99.068% |
| 2026-04-13 | 31.0500 | 31.5500 | 31.0500 | 31.5500 | -7.097% | 18 | 448 | -98.922% |
| 2026-04-10 | 34.1100 | 34.1100 | 33.9600 | 33.9600 | -7.466% | 128 | 430 | -98.999% |
| 2026-04-08 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -6.306% | 1 | 392 | -99.074% |
| 2026-04-01 | 37.5300 | 39.1700 | 37.5300 | 39.1700 | +15.648% | 2 | 392 | -99.132% |
| 2026-03-31 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +14.002% | 1 | 392 | -98.996% |
| 2026-03-30 | 29.8500 | 30.2800 | 29.6700 | 29.7100 | -2.750% | 30 | 391 | -98.856% |
| 2026-03-27 | 29.0300 | 30.6000 | 29.0300 | 30.5500 | +16.381% | 41 | 397 | -98.887% |
| 2026-03-26 | 28.0000 | 28.0000 | 26.2500 | 26.2500 | +2.740% | 9 | 377 | -98.705% |
| 2026-03-24 | 26.7100 | 26.7100 | 25.5000 | 25.5500 | -0.390% | 7 | 376 | -98.669% |
| 2026-03-23 | 25.3000 | 25.6500 | 25.3000 | 25.6500 | -21.198% | 7 | 374 | -98.674% |
| 2026-03-20 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +6.268% | 3 | 376 | -98.955% |
| 2026-03-19 | 28.5100 | 30.6300 | 28.2500 | 30.6300 | -20.750% | 40 | 375 | -98.890% |
| 2026-03-18 | 39.9500 | 40.3100 | 38.6500 | 38.6500 | -17.149% | 8 | 366 | -99.120% |
| 2026-03-17 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | -6.513% | 1 | 364 | -99.271% |
| 2026-03-13 | 51.9000 | 51.9000 | 48.9000 | 49.9000 | -5.849% | 19 | 364 | -99.319% |
| 2026-03-12 | 55.8700 | 55.8700 | 52.2000 | 53.0000 | -8.177% | 4 | 370 | -99.358% |
| 2026-03-11 | 57.8700 | 57.8700 | 57.4500 | 57.7200 | -2.037% | 4 | 368 | -99.411% |
| 2026-03-10 | 60.8000 | 61.2500 | 58.9200 | 58.9200 | +4.803% | 5 | 368 | -99.423% |
| 2026-03-09 | 54.1300 | 56.7200 | 53.9000 | 56.2200 | +1.664% | 10 | 369 | -99.395% |
| 2026-03-06 | 55.3000 | 55.3500 | 55.2500 | 55.3000 | +3.558% | 6 | 368 | -99.385% |
| 2026-03-05 | 54.6300 | 54.6300 | 53.4000 | 53.4000 | -8.562% | 5 | 365 | -99.363% |
| 2026-03-04 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +4.248% | 2 | 365 | -99.418% |
| 2026-03-03 | 53.4700 | 58.0000 | 51.0000 | 56.0200 | -17.895% | 23 | 367 | -99.393% |
| 2026-03-02 | 68.2300 | 68.2300 | 68.2300 | 68.2300 | +13.717% | 1 | 365 | -99.502% |
| 2026-02-24 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -3.521% | 5 | 366 | -99.433% |
| 2026-02-23 | 59.6100 | 62.1900 | 59.6100 | 62.1900 | +18.322% | 6 | 366 | -99.453% |
| 2026-02-20 | 52.0000 | 52.5600 | 49.0500 | 52.5600 | +10.653% | 7 | 366 | -99.353% |
| 2026-02-18 | 46.3000 | 48.0800 | 46.3000 | 47.5000 | +17.284% | 78 | 368 | -99.284% |
| 2026-02-17 | 40.3000 | 40.9800 | 39.5200 | 40.5000 | -17.059% | 12 | 334 | -99.160% |
| 2026-02-13 | 45.5500 | 48.8300 | 45.3500 | 48.8300 | +16.317% | 3 | 330 | -99.304% |
| 2026-02-12 | 43.8600 | 43.8600 | 41.9300 | 41.9800 | -20.342% | 4 | 330 | -99.190% |
| 2026-02-11 | 49.6900 | 52.7000 | 49.6900 | 52.7000 | +8.997% | 4 | 333 | -99.355% |
| 2026-02-10 | 50.1900 | 50.1900 | 47.0000 | 48.3500 | -7.109% | 55 | 330 | -99.297% |
| 2026-02-09 | 52.0000 | 52.0500 | 52.0000 | 52.0500 | +7.764% | 6 | 321 | -99.347% |
| 2026-02-06 | 46.9300 | 48.3000 | 46.6000 | 48.3000 | +21.662% | 12 | 315 | -99.296% |
| 2026-02-05 | 40.4700 | 40.4700 | 39.7000 | 39.7000 | -14.440% | 2 | 306 | -99.144% |
| 2026-02-04 | 48.1000 | 48.1000 | 45.5000 | 46.4000 | -5.015% | 21 | 308 | -99.267% |
| 2026-02-03 | 48.8000 | 48.8500 | 48.8000 | 48.8500 | +32.564% | 3 | 287 | -99.304% |
| 2026-02-02 | 41.9000 | 41.9000 | 36.4200 | 36.8500 | -23.627% | 271 | 286 | -99.077% |
| 2026-01-30 | 59.0000 | 60.0000 | 41.6800 | 48.2500 | -37.035% | 16 | 70 | -99.295% |
| 2026-01-29 | 85.8700 | 85.8700 | 64.5100 | 76.6300 | +9.864% | 5 | 60 | -99.556% |
| 2026-01-28 | 65.0600 | 69.7500 | 63.6200 | 69.7500 | +26.588% | 16 | 63 | -99.513% |
| 2026-01-27 | 50.0000 | 55.1000 | 49.9400 | 55.1000 | +10.643% | 25 | 72 | -99.383% |
| 2026-01-26 | 52.4500 | 53.5000 | 49.5000 | 49.8000 | +12.542% | 30 | 67 | -99.317% |
| 2026-01-23 | 42.4900 | 44.2500 | 42.4900 | 44.2500 | +22.917% | 3 | 45 | -99.232% |
| 2026-01-21 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +14.943% | 5 | 43 | -99.056% |
| 2026-01-20 | 31.0000 | 31.3200 | 30.0000 | 31.3200 | +26.802% | 34 | 38 | -98.914% |
| 2026-01-16 | 24.7000 | 24.7000 | 24.6700 | 24.7000 | -4.486% | 10 | 13 | -98.623% |
| 2026-01-15 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +49.049% | 12 | 13 | -98.685% |
| 2026-01-02 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | 0.000% | 1 | 1 | -98.040% |