GLD261231C00470000
GLD Dec 31 2026 470.00 Call
optionOPRA
EODNov 2, 2026
0.32USD0.000%(0.00)114Vol2,066OI
GLD261231C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 114 | 2,070 | 0.000% |
| 2026-10-30 | 0.3300 | 0.3300 | 0.2900 | 0.3200 | -20.000% | 111 | 1,992 | 0.000% |
| 2026-10-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 1,993 | -20.000% |
| 2026-10-27 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | +8.333% | 15 | 1,992 | -17.949% |
| 2026-10-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 1 | 1,991 | -11.111% |
| 2026-10-20 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -20.635% | 22 | 1,996 | -36.000% |
| 2026-10-19 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -21.250% | 5 | 1,996 | -49.206% |
| 2026-10-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +19.403% | 1 | 1,997 | -60.000% |
| 2026-10-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -45.968% | 1 | 1,997 | -52.239% |
| 2026-10-09 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | +53.086% | 4 | 1,997 | -74.194% |
| 2026-10-08 | 0.9300 | 0.9500 | 0.8100 | 0.8100 | -17.347% | 37 | 1,988 | -60.494% |
| 2026-10-07 | 1.0000 | 1.0400 | 0.9600 | 0.9800 | -10.909% | 195 | 1,871 | -67.347% |
| 2026-10-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -17.910% | 11 | 1,871 | -70.909% |
| 2026-10-01 | 1.4500 | 1.4700 | 1.3400 | 1.3400 | -0.741% | 4 | 1,872 | -76.119% |
| 2026-09-30 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | -12.903% | 2 | 1,873 | -76.296% |
| 2026-09-29 | 1.4800 | 1.5500 | 1.4200 | 1.5500 | +8.392% | 135 | 1,757 | -79.355% |
| 2026-09-28 | 1.4800 | 1.5000 | 1.4300 | 1.4300 | -35.000% | 68 | 1,762 | -77.622% |
| 2026-09-25 | 2.1500 | 2.2000 | 2.0500 | 2.2000 | +4.265% | 4 | 1,761 | -85.455% |
| 2026-09-24 | 2.2400 | 2.2400 | 2.0800 | 2.1100 | -13.525% | 7 | 1,762 | -84.834% |
| 2026-09-23 | 2.7700 | 2.7700 | 2.4400 | 2.4400 | -34.054% | 15 | 1,758 | -86.885% |
| 2026-09-22 | 3.1500 | 3.7000 | 3.1500 | 3.7000 | +7.246% | 2 | 1,758 | -91.351% |
| 2026-09-21 | 3.5100 | 3.5100 | 3.3500 | 3.4500 | -17.266% | 9 | 1,758 | -90.725% |
| 2026-09-18 | 3.8500 | 4.1700 | 3.7900 | 4.1700 | -6.292% | 102 | 1,658 | -92.326% |
| 2026-09-17 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +21.918% | 2 | 1,665 | -92.809% |
| 2026-09-16 | 4.6300 | 4.9200 | 3.6500 | 3.6500 | -10.976% | 25 | 1,660 | -91.233% |
| 2026-09-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 1,661 | -92.195% |
| 2026-09-14 | 4.1400 | 4.1400 | 3.9000 | 4.0000 | -28.571% | 7 | 1,660 | -92.000% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.672% | 1 | 1,662 | -94.286% |
| 2026-09-10 | 5.7000 | 5.7000 | 5.0600 | 5.0600 | -17.724% | 23 | 1,661 | -93.676% |
| 2026-09-09 | 6.4800 | 6.4800 | 6.1500 | 6.1500 | +8.850% | 2 | 1,660 | -94.797% |
| 2026-09-08 | 6.1000 | 6.1000 | 5.6500 | 5.6500 | -15.672% | 12 | 1,661 | -94.336% |
| 2026-09-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -12.418% | 1 | 1,662 | -95.224% |
| 2026-09-03 | 7.0500 | 8.4000 | 7.0500 | 7.6500 | +34.211% | 35 | 1,651 | -95.817% |
| 2026-09-02 | 5.6500 | 5.7500 | 5.4500 | 5.7000 | +20.763% | 11 | 1,647 | -94.386% |
| 2026-09-01 | 5.1700 | 5.2500 | 4.7200 | 4.7200 | -27.939% | 37 | 1,630 | -93.220% |
| 2026-08-31 | 6.5300 | 6.5500 | 6.5300 | 6.5500 | -15.155% | 9 | 1,636 | -95.115% |
| 2026-08-28 | 12.0000 | 12.0000 | 7.7200 | 7.7200 | -35.667% | 31 | 1,633 | -95.855% |
| 2026-08-27 | 10.9500 | 12.0000 | 10.9500 | 12.0000 | +2.652% | 13 | 1,626 | -97.333% |
| 2026-08-26 | 11.8200 | 12.3500 | 11.4500 | 11.6900 | -11.103% | 42 | 1,626 | -97.263% |
| 2026-08-25 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -3.663% | 1 | 1,626 | -97.567% |
| 2026-08-24 | 14.0600 | 14.1500 | 13.6500 | 13.6500 | +5.405% | 11 | 1,627 | -97.656% |
| 2026-08-21 | 10.8000 | 13.0100 | 10.8000 | 12.9500 | +41.530% | 52 | 1,616 | -97.529% |
| 2026-08-20 | 7.9500 | 9.2000 | 7.9500 | 9.1500 | +1.667% | 5 | 1,614 | -96.503% |
| 2026-08-19 | 7.6600 | 9.0000 | 7.6600 | 9.0000 | +37.825% | 21 | 1,600 | -96.444% |
| 2026-08-18 | 6.3200 | 6.6400 | 6.3200 | 6.5300 | +10.678% | 13 | 1,610 | -95.100% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 1 | 1,610 | -94.576% |
| 2026-08-13 | 6.1500 | 6.1500 | 5.5500 | 5.6500 | -27.564% | 1,118 | 962 | -94.336% |
| 2026-08-12 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | +5.691% | 9 | 966 | -95.897% |
| 2026-08-10 | 6.5300 | 7.3800 | 6.5300 | 7.3800 | +2.500% | 2 | 965 | -95.664% |
| 2026-08-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +53.191% | 5 | 972 | -95.556% |
| 2026-08-06 | 5.0000 | 5.0000 | 4.6900 | 4.7000 | -3.491% | 6 | 971 | -93.191% |
| 2026-08-05 | 4.2000 | 4.8700 | 4.2000 | 4.8700 | +79.044% | 15 | 969 | -93.429% |
| 2026-08-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +10.569% | 2 | 967 | -88.235% |
| 2026-08-03 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | -5.385% | 16 | 954 | -86.992% |
| 2026-07-31 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 1 | 953 | -87.692% |
| 2026-07-23 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -20.424% | 2 | 952 | -89.333% |
| 2026-07-22 | 3.8200 | 3.9300 | 3.7600 | 3.7700 | +15.291% | 24 | 959 | -91.512% |
| 2026-07-21 | 3.1500 | 3.2700 | 3.1500 | 3.2700 | +3.810% | 5 | 958 | -90.214% |
| 2026-07-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.625% | 2 | 956 | -89.841% |
| 2026-07-15 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -2.571% | 1 | 956 | -90.616% |
| 2026-07-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.647% | 1 | 955 | -90.857% |
| 2026-07-09 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | +8.418% | 18 | 981 | -92.471% |
| 2026-07-08 | 3.9000 | 3.9300 | 3.6000 | 3.9200 | -14.783% | 22 | 963 | -91.837% |
| 2026-07-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 1 | 963 | -93.043% |
| 2026-07-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 8 | 971 | -93.043% |
| 2026-07-02 | 4.6000 | 4.6500 | 4.5600 | 4.6500 | +22.368% | 104 | 874 | -93.118% |
| 2026-06-30 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -1.809% | 10 | 882 | -91.579% |
| 2026-06-29 | 4.1300 | 4.1300 | 3.7600 | 3.8700 | -7.857% | 5 | 880 | -91.731% |
| 2026-06-24 | 4.5500 | 4.5500 | 4.2000 | 4.2000 | -17.647% | 6 | 880 | -92.381% |
| 2026-06-23 | 5.1500 | 5.1700 | 5.0500 | 5.1000 | -8.108% | 22 | 878 | -93.725% |
| 2026-06-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.281% | 1 | 878 | -94.234% |
| 2026-06-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.112% | 2 | 880 | -95.000% |
| 2026-06-17 | 7.1500 | 7.2000 | 7.1200 | 7.1200 | -20.000% | 30 | 883 | -95.506% |
| 2026-06-15 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | +23.955% | 3 | 886 | -96.404% |
| 2026-06-12 | 6.8000 | 7.3500 | 6.8000 | 7.1800 | -1.644% | 9 | 887 | -95.543% |
| 2026-06-11 | 5.6000 | 7.3000 | 5.6000 | 7.3000 | +20.066% | 39 | 864 | -95.616% |
| 2026-06-10 | 6.6400 | 6.6400 | 5.9100 | 6.0800 | -26.747% | 5 | 865 | -94.737% |
| 2026-06-09 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | -6.215% | 3 | 864 | -96.145% |
| 2026-06-08 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.349% | 1 | 865 | -96.384% |
| 2026-06-05 | 9.9000 | 9.9000 | 9.4500 | 9.4500 | -24.821% | 11 | 865 | -96.614% |
| 2026-06-04 | 12.7700 | 12.7700 | 12.5700 | 12.5700 | +6.525% | 2 | 865 | -97.454% |
| 2026-06-03 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.231% | 1 | 865 | -97.288% |
| 2026-06-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -18.801% | 5 | 865 | -97.538% |
| 2026-05-29 | 14.4400 | 16.0100 | 14.3600 | 16.0100 | +17.634% | 9 | 867 | -98.001% |
| 2026-05-28 | 13.6600 | 13.6600 | 13.6000 | 13.6100 | +12.946% | 3 | 867 | -97.649% |
| 2026-05-27 | 11.5000 | 12.0500 | 11.5000 | 12.0500 | -13.929% | 4 | 866 | -97.344% |
| 2026-05-26 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | -8.913% | 5 | 869 | -97.714% |
| 2026-05-21 | 14.8000 | 15.3700 | 14.8000 | 15.3700 | -2.164% | 5 | 870 | -97.918% |
| 2026-05-20 | 14.5500 | 15.7100 | 14.5500 | 15.7100 | +3.491% | 3 | 869 | -97.963% |
| 2026-05-19 | 14.6500 | 15.7500 | 14.6500 | 15.1800 | -11.538% | 428 | 498 | -97.892% |
| 2026-05-15 | 17.2500 | 17.2500 | 17.1600 | 17.1600 | -20.556% | 2 | 500 | -98.135% |
| 2026-05-13 | 23.0000 | 23.0000 | 21.6000 | 21.6000 | +0.982% | 11 | 511 | -98.519% |
| 2026-05-12 | 21.4000 | 21.4000 | 21.3900 | 21.3900 | -9.747% | 2 | 511 | -98.504% |
| 2026-05-11 | 23.1500 | 23.7000 | 23.0900 | 23.7000 | +3.088% | 26 | 510 | -98.650% |
| 2026-05-08 | 23.0000 | 23.0000 | 22.9900 | 22.9900 | -0.174% | 2 | 510 | -98.608% |
| 2026-05-07 | 24.8000 | 24.8100 | 23.0100 | 23.0300 | +7.970% | 48 | 510 | -98.611% |
| 2026-05-06 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +14.064% | 4 | 492 | -98.500% |
| 2026-05-05 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +6.069% | 2 | 492 | -98.289% |
| 2026-04-29 | 17.8700 | 17.8700 | 17.6300 | 17.6300 | -16.445% | 2 | 493 | -98.185% |
| 2026-04-27 | 22.3300 | 22.3300 | 21.1000 | 21.1000 | -21.852% | 2 | 493 | -98.483% |
| 2026-04-21 | 28.9500 | 29.7000 | 27.0000 | 27.0000 | -12.903% | 7 | 491 | -98.815% |
| 2026-04-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -6.061% | 1 | 491 | -98.968% |
| 2026-04-15 | 34.1600 | 34.1600 | 33.0000 | 33.0000 | +11.111% | 3 | 490 | -99.030% |
| 2026-04-13 | 29.6500 | 30.0500 | 29.6500 | 29.7000 | -5.714% | 58 | 490 | -98.923% |
| 2026-04-07 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -3.670% | 1 | 492 | -98.984% |
| 2026-04-06 | 32.7200 | 32.7200 | 32.7000 | 32.7000 | -3.111% | 3 | 493 | -99.021% |
| 2026-04-02 | 32.5200 | 34.1400 | 32.5200 | 33.7500 | -8.063% | 14 | 540 | -99.052% |
| 2026-04-01 | 35.5000 | 37.5000 | 35.5000 | 36.7100 | +11.411% | 8 | 540 | -99.128% |
| 2026-03-31 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +16.720% | 5 | 539 | -99.029% |
| 2026-03-30 | 28.3000 | 28.3000 | 28.2300 | 28.2300 | +0.821% | 9 | 539 | -98.866% |
| 2026-03-27 | 29.0000 | 30.9000 | 28.0000 | 28.0000 | +16.910% | 84 | 541 | -98.857% |
| 2026-03-26 | 25.5500 | 25.5500 | 23.9500 | 23.9500 | -17.214% | 123 | 539 | -98.664% |
| 2026-03-25 | 29.1400 | 29.1400 | 28.9300 | 28.9300 | +19.595% | 40 | 483 | -98.894% |
| 2026-03-24 | 25.2900 | 25.2900 | 24.1800 | 24.1900 | -0.698% | 8 | 483 | -98.677% |
| 2026-03-23 | 24.4100 | 24.4200 | 24.2700 | 24.3600 | -4.094% | 404 | 485 | -98.686% |
| 2026-03-20 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -8.303% | 1 | 286 | -98.740% |
| 2026-03-19 | 26.6000 | 27.7000 | 26.6000 | 27.7000 | -23.901% | 7 | 287 | -98.845% |
| 2026-03-18 | 37.8600 | 38.2600 | 36.4000 | 36.4000 | -18.202% | 11 | 288 | -99.121% |
| 2026-03-17 | 45.0000 | 45.0000 | 44.5000 | 44.5000 | -3.071% | 12 | 286 | -99.281% |
| 2026-03-16 | 45.9700 | 45.9700 | 45.3500 | 45.9100 | -3.550% | 6 | 275 | -99.303% |
| 2026-03-13 | 47.8600 | 47.8600 | 47.6000 | 47.6000 | -3.741% | 9 | 275 | -99.328% |
| 2026-03-12 | 53.3300 | 53.5500 | 49.4500 | 49.4500 | -10.384% | 14 | 280 | -99.353% |
| 2026-03-11 | 55.1800 | 55.1800 | 55.1800 | 55.1800 | -4.862% | 1 | 275 | -99.420% |
| 2026-03-10 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +8.411% | 16 | 274 | -99.448% |
| 2026-03-09 | 51.0500 | 53.5000 | 51.0500 | 53.5000 | +2.177% | 11 | 272 | -99.402% |
| 2026-03-06 | 52.3600 | 52.3600 | 52.3600 | 52.3600 | +1.828% | 1 | 275 | -99.389% |
| 2026-03-05 | 51.1400 | 52.2500 | 51.1400 | 51.4200 | -6.509% | 449 | 275 | -99.378% |
| 2026-03-04 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +1.010% | 4 | 262 | -99.418% |
| 2026-03-03 | 50.0000 | 55.0000 | 49.5900 | 54.4500 | -15.319% | 15 | 263 | -99.412% |
| 2026-03-02 | 65.4500 | 65.8000 | 62.4500 | 64.3000 | +4.740% | 73 | 260 | -99.502% |
| 2026-02-27 | 60.0500 | 61.3900 | 60.0500 | 61.3900 | +6.617% | 6 | 302 | -99.479% |
| 2026-02-24 | 55.6600 | 57.5800 | 55.6600 | 57.5800 | -3.664% | 16 | 303 | -99.444% |
| 2026-02-23 | 59.7700 | 59.7700 | 59.7700 | 59.7700 | +17.196% | 1 | 298 | -99.465% |
| 2026-02-20 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +8.974% | 1 | 298 | -99.373% |
| 2026-02-19 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +2.161% | 50 | 298 | -99.316% |
| 2026-02-18 | 43.0000 | 45.8100 | 43.0000 | 45.8100 | +19.890% | 6 | 298 | -99.301% |
| 2026-02-17 | 38.2100 | 38.5200 | 38.1600 | 38.2100 | -18.145% | 6 | 299 | -99.163% |
| 2026-02-13 | 46.6000 | 46.6800 | 46.5800 | 46.6800 | +13.328% | 22 | 281 | -99.314% |
| 2026-02-12 | 46.3500 | 46.3500 | 41.1900 | 41.1900 | -13.229% | 4 | 281 | -99.223% |
| 2026-02-11 | 47.5100 | 47.5100 | 47.4700 | 47.4700 | +4.307% | 2 | 282 | -99.326% |
| 2026-02-10 | 45.7400 | 45.9900 | 44.9900 | 45.5100 | -8.246% | 142 | 280 | -99.297% |
| 2026-02-09 | 48.1600 | 49.9500 | 47.7000 | 49.6000 | +11.964% | 15 | 240 | -99.355% |
| 2026-02-06 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +12.209% | 2 | 225 | -99.278% |
| 2026-02-05 | 38.5600 | 39.4800 | 38.5600 | 39.4800 | +11.462% | 4 | 227 | -99.189% |
| 2026-02-02 | 36.3300 | 37.0600 | 33.8000 | 35.4200 | -11.450% | 8 | 227 | -99.097% |
| 2026-01-30 | 55.0000 | 55.7000 | 40.0000 | 40.0000 | -46.265% | 19 | 225 | -99.200% |
| 2026-01-29 | 82.5200 | 82.5200 | 60.5000 | 74.4400 | +4.331% | 57 | 229 | -99.570% |
| 2026-01-28 | 59.0600 | 71.3500 | 59.0600 | 71.3500 | +40.177% | 28 | 229 | -99.552% |
| 2026-01-27 | 48.3000 | 50.9000 | 47.0000 | 50.9000 | +8.298% | 64 | 252 | -99.371% |
| 2026-01-26 | 49.6500 | 51.2600 | 46.9300 | 47.0000 | +10.718% | 82 | 213 | -99.319% |
| 2026-01-23 | 39.8000 | 42.4500 | 39.2700 | 42.4500 | +34.335% | 29 | 153 | -99.246% |
| 2026-01-21 | 36.6000 | 36.6000 | 31.6000 | 31.6000 | +28.980% | 151 | 146 | -98.987% |
| 2026-01-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -3.543% | 1 | 5 | -98.694% |
| 2026-01-13 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +2.337% | 1 | 4 | -98.740% |
| 2026-01-12 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | +26.762% | 1 | 3 | -98.711% |
| 2026-01-08 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -11.000% | 1 | 2 | -98.366% |
| 2026-01-06 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 1 | 1 | -98.545% |