GLD261231C00475000
GLD Dec 31 2026 475.00 Call
optionOPRA
EODNov 3, 2026
0.24USD-11.111%(-0.03)3Vol671OI
GLD261231C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -11.111% | 3 | 671 | 0.000% |
| 2026-11-02 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -12.903% | 10 | 675 | -11.111% |
| 2026-10-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 1 | 675 | -22.581% |
| 2026-10-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 675 | -36.842% |
| 2026-10-26 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -16.279% | 16 | 668 | -33.333% |
| 2026-10-22 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -4.444% | 3 | 669 | -44.186% |
| 2026-10-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 58 | 669 | -46.667% |
| 2026-10-14 | 0.7300 | 0.7300 | 0.6000 | 0.6000 | -36.842% | 8 | 676 | -60.000% |
| 2026-10-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -14.414% | 30 | 679 | -74.737% |
| 2026-10-09 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | +24.719% | 2 | 680 | -78.378% |
| 2026-10-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 1 | 679 | -73.034% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 3 | 679 | -76.000% |
| 2026-10-05 | 1.2100 | 1.2100 | 1.0900 | 1.1100 | -3.478% | 3 | 678 | -78.378% |
| 2026-10-02 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | -10.156% | 2 | 678 | -79.130% |
| 2026-10-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +10.345% | 2 | 678 | -81.250% |
| 2026-09-30 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.769% | 1 | 678 | -79.310% |
| 2026-09-29 | 1.3200 | 1.3700 | 1.3000 | 1.3000 | -0.763% | 143 | 610 | -81.538% |
| 2026-09-28 | 1.3300 | 1.3400 | 1.2900 | 1.3100 | -33.163% | 15 | 616 | -81.679% |
| 2026-09-25 | 1.8300 | 1.9600 | 1.8300 | 1.9600 | +1.554% | 6 | 612 | -87.755% |
| 2026-09-24 | 2.0400 | 2.0400 | 1.9000 | 1.9300 | -10.233% | 7 | 611 | -87.565% |
| 2026-09-23 | 2.4300 | 2.4300 | 2.1500 | 2.1500 | -28.333% | 33 | 611 | -88.837% |
| 2026-09-22 | 2.8100 | 3.1300 | 2.8100 | 3.0000 | +3.093% | 11 | 607 | -92.000% |
| 2026-09-21 | 3.1500 | 3.1500 | 2.9100 | 2.9100 | -21.563% | 6 | 607 | -91.753% |
| 2026-09-18 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -7.711% | 2 | 609 | -93.531% |
| 2026-09-17 | 4.2500 | 4.2500 | 4.0200 | 4.0200 | +25.625% | 6 | 610 | -94.030% |
| 2026-09-16 | 4.5200 | 4.5200 | 3.2000 | 3.2000 | -17.949% | 9 | 607 | -92.500% |
| 2026-09-15 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | +11.429% | 7 | 605 | -93.846% |
| 2026-09-14 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -33.837% | 3 | 605 | -93.143% |
| 2026-09-11 | 5.3000 | 5.3000 | 5.2100 | 5.2900 | +10.669% | 3 | 606 | -95.463% |
| 2026-09-10 | 5.2100 | 5.2100 | 4.7800 | 4.7800 | -20.992% | 4 | 606 | -94.979% |
| 2026-09-09 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | +15.238% | 2 | 609 | -96.033% |
| 2026-09-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.562% | 1 | 609 | -95.429% |
| 2026-09-04 | 5.8400 | 5.9500 | 5.8400 | 5.8700 | -20.676% | 5 | 606 | -95.911% |
| 2026-09-03 | 6.6100 | 7.4000 | 6.6100 | 7.4000 | +51.020% | 6 | 606 | -96.757% |
| 2026-09-02 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +13.953% | 9 | 598 | -95.102% |
| 2026-09-01 | 4.6300 | 4.9000 | 4.3000 | 4.3000 | -27.731% | 8 | 594 | -94.419% |
| 2026-08-31 | 6.0000 | 6.0000 | 5.7000 | 5.9500 | -15.960% | 9 | 587 | -95.966% |
| 2026-08-28 | 10.5700 | 10.5700 | 6.9900 | 7.0800 | -33.521% | 14 | 595 | -96.610% |
| 2026-08-27 | 10.0800 | 10.8500 | 10.0000 | 10.6500 | -0.930% | 120 | 589 | -97.746% |
| 2026-08-26 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -13.585% | 6 | 588 | -97.767% |
| 2026-08-25 | 11.1000 | 12.4400 | 11.1000 | 12.4400 | -0.480% | 12 | 594 | -98.071% |
| 2026-08-24 | 12.9000 | 13.2200 | 12.4000 | 12.5000 | +9.649% | 31 | 593 | -98.080% |
| 2026-08-21 | 10.0000 | 11.6000 | 10.0000 | 11.4000 | +33.333% | 62 | 625 | -97.895% |
| 2026-08-20 | 8.1000 | 8.5500 | 8.1000 | 8.5500 | +6.742% | 22 | 625 | -97.193% |
| 2026-08-19 | 7.7000 | 8.0100 | 7.7000 | 8.0100 | +57.059% | 5 | 628 | -97.004% |
| 2026-08-18 | 5.9500 | 5.9500 | 5.0800 | 5.1000 | -0.971% | 51 | 580 | -95.294% |
| 2026-08-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 1 | 580 | -95.340% |
| 2026-08-13 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -29.530% | 8 | 586 | -95.429% |
| 2026-08-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +16.406% | 1 | 587 | -96.779% |
| 2026-08-11 | 7.2700 | 7.2700 | 6.4000 | 6.4000 | -4.903% | 2 | 588 | -96.250% |
| 2026-08-10 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +14.261% | 1 | 588 | -96.434% |
| 2026-08-07 | 6.3900 | 6.3900 | 5.8900 | 5.8900 | +40.238% | 8 | 597 | -95.925% |
| 2026-08-06 | 4.5300 | 4.5500 | 4.2000 | 4.2000 | -5.618% | 6 | 595 | -94.286% |
| 2026-08-05 | 3.6700 | 4.5500 | 3.6700 | 4.4500 | +81.633% | 19 | 591 | -94.607% |
| 2026-08-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +0.823% | 2 | 589 | -90.204% |
| 2026-07-31 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -13.523% | 2 | 587 | -90.123% |
| 2026-07-30 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +6.844% | 1 | 587 | -91.459% |
| 2026-07-29 | 2.5300 | 2.6300 | 2.5300 | 2.6300 | -9.932% | 5 | 590 | -90.875% |
| 2026-07-24 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | +5.797% | 2 | 589 | -91.781% |
| 2026-07-23 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | -17.612% | 4 | 589 | -91.304% |
| 2026-07-22 | 3.4800 | 3.5200 | 3.3500 | 3.3500 | +12.040% | 4 | 589 | -92.836% |
| 2026-07-21 | 2.9300 | 2.9900 | 2.9300 | 2.9900 | +10.741% | 4 | 587 | -91.973% |
| 2026-07-20 | 2.7800 | 2.7800 | 2.6600 | 2.7000 | -6.574% | 5 | 585 | -91.111% |
| 2026-07-17 | 2.9700 | 2.9700 | 2.8300 | 2.8900 | -9.688% | 5 | 585 | -91.696% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +9.966% | 1 | 585 | -92.500% |
| 2026-07-13 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | -15.896% | 4 | 581 | -91.753% |
| 2026-07-10 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -10.825% | 1 | 580 | -93.064% |
| 2026-07-09 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | -8.706% | 6 | 574 | -93.814% |
| 2026-07-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +16.438% | 100 | 554 | -94.353% |
| 2026-07-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 1 | 554 | -93.425% |
| 2026-06-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -15.939% | 2 | 556 | -93.766% |
| 2026-06-26 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +9.048% | 15 | 557 | -94.760% |
| 2026-06-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.448% | 2 | 557 | -94.286% |
| 2026-06-24 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -13.062% | 2 | 555 | -94.089% |
| 2026-06-23 | 4.9500 | 4.9500 | 4.6700 | 4.6700 | -10.536% | 3 | 553 | -94.861% |
| 2026-06-22 | 5.3700 | 5.3700 | 5.2200 | 5.2200 | -12.855% | 2 | 552 | -95.402% |
| 2026-06-18 | 6.0600 | 6.0600 | 5.9900 | 5.9900 | -21.184% | 16 | 552 | -95.993% |
| 2026-06-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.564% | 2 | 552 | -96.842% |
| 2026-06-15 | 8.1600 | 8.1600 | 7.8000 | 7.8000 | +16.418% | 6 | 552 | -96.923% |
| 2026-06-11 | 5.1300 | 6.8000 | 5.1300 | 6.7000 | +15.517% | 31 | 560 | -96.418% |
| 2026-06-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -17.730% | 2 | 558 | -95.862% |
| 2026-06-09 | 7.7000 | 7.7000 | 7.0500 | 7.0500 | -13.497% | 13 | 560 | -96.596% |
| 2026-06-08 | 8.2700 | 8.3000 | 8.1500 | 8.1500 | -5.233% | 18 | 560 | -97.055% |
| 2026-06-05 | 9.9000 | 9.9000 | 8.2000 | 8.6000 | -23.759% | 34 | 556 | -97.209% |
| 2026-06-04 | 11.1500 | 11.3000 | 11.0800 | 11.2800 | +4.155% | 6 | 559 | -97.872% |
| 2026-06-03 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -8.608% | 1 | 574 | -97.784% |
| 2026-06-02 | 12.3900 | 12.4200 | 11.8500 | 11.8500 | +1.717% | 38 | 559 | -97.975% |
| 2026-06-01 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -19.265% | 2 | 559 | -97.940% |
| 2026-05-29 | 12.8000 | 15.0000 | 12.8000 | 14.4300 | +15.440% | 11 | 565 | -98.337% |
| 2026-05-28 | 10.7000 | 12.8000 | 10.7000 | 12.5000 | +14.155% | 19 | 564 | -98.080% |
| 2026-05-27 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -12.119% | 1 | 569 | -97.808% |
| 2026-05-26 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -2.656% | 5 | 564 | -98.074% |
| 2026-05-22 | 12.8400 | 13.0700 | 12.8000 | 12.8000 | -10.175% | 10 | 561 | -98.125% |
| 2026-05-21 | 13.1500 | 14.2500 | 13.0600 | 14.2500 | -1.656% | 8 | 557 | -98.316% |
| 2026-05-20 | 14.2500 | 14.4900 | 14.2500 | 14.4900 | +2.403% | 5 | 552 | -98.344% |
| 2026-05-19 | 14.2400 | 14.2400 | 14.1500 | 14.1500 | -6.291% | 6 | 551 | -98.304% |
| 2026-05-18 | 15.5400 | 15.5400 | 15.1000 | 15.1000 | -5.031% | 19 | 546 | -98.411% |
| 2026-05-15 | 16.0200 | 16.0200 | 15.5700 | 15.9000 | -19.166% | 32 | 521 | -98.491% |
| 2026-05-14 | 20.4800 | 20.7300 | 19.6700 | 19.6700 | -4.468% | 15 | 521 | -98.780% |
| 2026-05-13 | 20.0000 | 20.6800 | 19.9800 | 20.5900 | -3.605% | 6 | 524 | -98.834% |
| 2026-05-12 | 20.5500 | 21.3600 | 19.7100 | 21.3600 | -1.793% | 25 | 515 | -98.876% |
| 2026-05-11 | 21.6900 | 21.7800 | 21.4000 | 21.7500 | +1.351% | 13 | 511 | -98.897% |
| 2026-05-08 | 21.7400 | 21.7400 | 21.4600 | 21.4600 | +2.679% | 2 | 511 | -98.882% |
| 2026-05-06 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +24.925% | 1 | 513 | -98.852% |
| 2026-05-05 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +5.220% | 2 | 512 | -98.565% |
| 2026-05-04 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -12.877% | 1 | 512 | -98.491% |
| 2026-04-30 | 18.1500 | 18.6000 | 18.1000 | 18.2500 | +14.063% | 28 | 511 | -98.685% |
| 2026-04-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.269% | 1 | 520 | -98.500% |
| 2026-04-28 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -21.075% | 6 | 519 | -98.579% |
| 2026-04-27 | 20.3500 | 21.4000 | 20.3500 | 21.4000 | -4.036% | 20 | 525 | -98.879% |
| 2026-04-24 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -6.773% | 11 | 519 | -98.924% |
| 2026-04-23 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | -4.701% | 1 | 530 | -98.997% |
| 2026-04-22 | 25.5600 | 25.5600 | 25.0300 | 25.1000 | +0.601% | 5 | 530 | -99.044% |
| 2026-04-21 | 26.2500 | 26.4600 | 24.7000 | 24.9500 | -15.567% | 314 | 738 | -99.038% |
| 2026-04-20 | 29.6100 | 29.6100 | 29.5500 | 29.5500 | -7.221% | 2 | 738 | -99.188% |
| 2026-04-17 | 32.4400 | 32.4400 | 31.8500 | 31.8500 | +7.966% | 6 | 739 | -99.246% |
| 2026-04-10 | 29.5600 | 29.6100 | 29.5000 | 29.5000 | -9.648% | 5 | 738 | -99.186% |
| 2026-04-09 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +4.313% | 1 | 737 | -99.265% |
| 2026-04-08 | 32.1800 | 32.1800 | 31.3000 | 31.3000 | +4.056% | 6 | 736 | -99.233% |
| 2026-04-07 | 30.1300 | 30.1300 | 30.0800 | 30.0800 | -0.824% | 2 | 730 | -99.202% |
| 2026-04-06 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | -2.130% | 2 | 729 | -99.209% |
| 2026-04-02 | 31.9600 | 31.9600 | 30.9900 | 30.9900 | -12.949% | 18 | 718 | -99.226% |
| 2026-04-01 | 32.8000 | 35.6000 | 32.8000 | 35.6000 | +10.046% | 4 | 718 | -99.326% |
| 2026-03-31 | 29.7500 | 32.3500 | 29.7000 | 32.3500 | +21.161% | 44 | 716 | -99.258% |
| 2026-03-30 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -6.643% | 106 | 687 | -99.101% |
| 2026-03-27 | 29.3500 | 29.3500 | 28.6000 | 28.6000 | +8.415% | 9 | 603 | -99.161% |
| 2026-03-25 | 28.1300 | 28.1300 | 26.3800 | 26.3800 | +15.046% | 6 | 596 | -99.090% |
| 2026-03-24 | 23.0500 | 23.0500 | 22.9300 | 22.9300 | -3.655% | 2 | 597 | -98.953% |
| 2026-03-23 | 23.1200 | 23.8000 | 23.0900 | 23.8000 | -11.524% | 17 | 598 | -98.992% |
| 2026-03-19 | 24.3100 | 26.9000 | 24.3100 | 26.9000 | -35.952% | 16 | 600 | -99.108% |
| 2026-03-17 | 42.5000 | 42.5000 | 42.0000 | 42.0000 | -2.371% | 2 | 606 | -99.429% |
| 2026-03-16 | 43.3000 | 43.4100 | 43.0200 | 43.0200 | -7.164% | 84 | 605 | -99.442% |
| 2026-03-13 | 46.2500 | 46.3400 | 45.8000 | 46.3400 | -2.953% | 3 | 605 | -99.482% |
| 2026-03-12 | 49.8500 | 49.8500 | 47.6000 | 47.7500 | -13.339% | 20 | 606 | -99.497% |
| 2026-03-10 | 55.6000 | 55.6000 | 55.1000 | 55.1000 | +4.297% | 3 | 606 | -99.564% |
| 2026-03-06 | 52.6500 | 52.8300 | 52.6500 | 52.8300 | +7.487% | 4 | 607 | -99.546% |
| 2026-03-05 | 49.1700 | 49.2400 | 49.1500 | 49.1500 | -8.388% | 3 | 606 | -99.512% |
| 2026-03-04 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | +3.173% | 1 | 604 | -99.553% |
| 2026-03-03 | 53.0000 | 53.0000 | 51.4500 | 52.0000 | -16.787% | 8 | 603 | -99.538% |
| 2026-03-02 | 62.8000 | 62.8000 | 62.4900 | 62.4900 | +10.095% | 3 | 604 | -99.616% |
| 2026-02-27 | 56.7600 | 56.7600 | 56.7600 | 56.7600 | +5.856% | 1 | 604 | -99.577% |
| 2026-02-26 | 53.7500 | 54.7000 | 53.6200 | 53.6200 | -2.950% | 5 | 605 | -99.552% |
| 2026-02-25 | 56.0000 | 56.0000 | 55.2500 | 55.2500 | +0.418% | 7 | 609 | -99.566% |
| 2026-02-24 | 52.3700 | 55.0200 | 52.3500 | 55.0200 | -5.350% | 12 | 609 | -99.564% |
| 2026-02-23 | 53.9000 | 58.1300 | 53.9000 | 58.1300 | +16.260% | 11 | 601 | -99.587% |
| 2026-02-20 | 49.3000 | 50.0000 | 49.3000 | 50.0000 | +13.714% | 2 | 595 | -99.520% |
| 2026-02-13 | 44.1000 | 44.1000 | 43.9700 | 43.9700 | +11.741% | 2 | 594 | -99.454% |
| 2026-02-12 | 39.3000 | 39.3800 | 39.2500 | 39.3500 | -15.358% | 82 | 594 | -99.390% |
| 2026-02-11 | 45.2800 | 46.4900 | 45.2800 | 46.4900 | +6.628% | 2 | 635 | -99.484% |
| 2026-02-10 | 41.5000 | 43.6000 | 41.5000 | 43.6000 | -9.450% | 2 | 635 | -99.450% |
| 2026-02-09 | 46.0000 | 48.1500 | 46.0000 | 48.1500 | +10.563% | 2 | 635 | -99.502% |
| 2026-02-03 | 45.1000 | 49.0000 | 43.5500 | 43.5500 | +17.544% | 4 | 636 | -99.449% |
| 2026-02-02 | 37.8500 | 37.8500 | 37.0500 | 37.0500 | -16.535% | 2 | 636 | -99.352% |
| 2026-01-30 | 52.9000 | 54.2800 | 38.7500 | 44.3900 | -38.347% | 31 | 634 | -99.459% |
| 2026-01-29 | 79.7000 | 80.1000 | 57.2000 | 72.0000 | +18.227% | 21 | 625 | -99.667% |
| 2026-01-28 | 58.0000 | 60.9000 | 58.0000 | 60.9000 | +17.115% | 5 | 622 | -99.606% |
| 2026-01-27 | 45.5000 | 52.0000 | 45.5000 | 52.0000 | +14.866% | 370 | 621 | -99.538% |
| 2026-01-26 | 45.9900 | 48.6200 | 45.2700 | 45.2700 | +12.138% | 17 | 281 | -99.470% |
| 2026-01-23 | 40.3700 | 40.3700 | 40.3700 | 40.3700 | +13.590% | 1 | 278 | -99.405% |
| 2026-01-22 | 35.7000 | 35.7000 | 35.5400 | 35.5400 | +16.908% | 10 | 277 | -99.325% |
| 2026-01-21 | 33.5800 | 33.5800 | 30.0000 | 30.4000 | +32.347% | 257 | 267 | -99.211% |
| 2026-01-15 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | -0.563% | 12 | 13 | -98.955% |
| 2026-01-12 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +45.283% | 1 | 2 | -98.961% |
| 2026-01-02 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | 0.000% | 1 | 1 | -98.491% |