GLD261231C00480000
GLD Dec 31 2026 480.00 Call
optionOPRA
EODNov 2, 2026
0.28USD-22.222%(-0.08)2Vol2,577OI
GLD261231C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -22.222% | 2 | 2,575 | 0.000% |
| 2026-10-28 | 0.2900 | 0.3600 | 0.2900 | 0.3600 | +12.500% | 2 | 2,576 | -22.222% |
| 2026-10-27 | 0.3200 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 20 | 2,564 | -12.500% |
| 2026-10-26 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | -17.949% | 5 | 2,563 | -12.500% |
| 2026-10-22 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | -2.500% | 6 | 2,567 | -28.205% |
| 2026-10-21 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | 0.000% | 8 | 2,582 | -30.000% |
| 2026-10-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -24.528% | 62 | 2,575 | -30.000% |
| 2026-10-19 | 0.6100 | 0.6100 | 0.5300 | 0.5300 | -18.462% | 12 | 2,576 | -47.170% |
| 2026-10-16 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | -1.515% | 5 | 2,574 | -56.923% |
| 2026-10-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -19.512% | 1 | 2,575 | -57.576% |
| 2026-10-12 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -15.464% | 5 | 2,575 | -65.854% |
| 2026-10-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 23 | 2,552 | -71.134% |
| 2026-10-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -19.192% | 3 | 2,552 | -65.000% |
| 2026-10-02 | 1.1100 | 1.1100 | 0.9900 | 0.9900 | -9.174% | 5 | 2,557 | -71.717% |
| 2026-10-01 | 1.1800 | 1.1800 | 1.0100 | 1.0900 | +4.808% | 9 | 2,558 | -74.312% |
| 2026-09-30 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | -14.754% | 7 | 2,555 | -73.077% |
| 2026-09-29 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | +6.087% | 32 | 2,538 | -77.049% |
| 2026-09-28 | 1.2100 | 1.3000 | 1.1500 | 1.1500 | -28.125% | 24 | 2,547 | -75.652% |
| 2026-09-25 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 4 | 2,547 | -82.500% |
| 2026-09-24 | 1.8100 | 1.8100 | 1.6000 | 1.7000 | -10.995% | 7 | 2,543 | -83.529% |
| 2026-09-23 | 1.9200 | 1.9200 | 1.8600 | 1.9100 | -27.376% | 5 | 2,544 | -85.340% |
| 2026-09-22 | 2.5200 | 2.6300 | 2.5200 | 2.6300 | +0.766% | 3 | 2,541 | -89.354% |
| 2026-09-21 | 2.8100 | 2.8100 | 2.6100 | 2.6100 | -18.182% | 14 | 2,548 | -89.272% |
| 2026-09-18 | 3.1600 | 3.3500 | 3.0300 | 3.1900 | -11.389% | 22 | 2,530 | -91.223% |
| 2026-09-17 | 3.7700 | 3.9000 | 3.6000 | 3.6000 | +22.034% | 29 | 2,531 | -92.222% |
| 2026-09-16 | 3.4500 | 3.4500 | 2.8800 | 2.9500 | -14.493% | 16 | 2,547 | -90.508% |
| 2026-09-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 19 | 2,544 | -91.884% |
| 2026-09-14 | 3.2600 | 3.4000 | 3.1000 | 3.4000 | -17.073% | 4 | 2,546 | -91.765% |
| 2026-09-11 | 4.7000 | 4.7000 | 4.1000 | 4.1000 | -1.205% | 43 | 2,563 | -93.171% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.1500 | 4.1500 | -18.627% | 31 | 2,537 | -93.253% |
| 2026-09-09 | 5.5500 | 5.5500 | 4.8500 | 5.1000 | +2.616% | 29 | 2,556 | -94.510% |
| 2026-09-08 | 5.0100 | 5.0400 | 4.9000 | 4.9700 | -10.289% | 37 | 2,563 | -94.366% |
| 2026-09-04 | 5.2000 | 5.6000 | 5.1500 | 5.5400 | -14.769% | 44 | 2,592 | -94.946% |
| 2026-09-03 | 6.1000 | 7.0000 | 5.8500 | 6.5000 | +52.941% | 67 | 2,572 | -95.692% |
| 2026-09-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +14.865% | 1 | 2,572 | -93.412% |
| 2026-09-01 | 4.7500 | 4.7500 | 3.7000 | 3.7000 | -27.451% | 53 | 2,554 | -92.432% |
| 2026-08-31 | 5.0900 | 5.1000 | 5.0900 | 5.1000 | -20.930% | 2 | 2,553 | -94.510% |
| 2026-08-28 | 10.0000 | 10.0000 | 6.3500 | 6.4500 | -26.705% | 16 | 2,546 | -95.659% |
| 2026-08-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 3 | 2,546 | -96.818% |
| 2026-08-26 | 10.1900 | 10.2000 | 9.3000 | 9.7000 | -12.217% | 25 | 2,556 | -97.113% |
| 2026-08-25 | 10.6900 | 11.4100 | 10.6900 | 11.0500 | -3.070% | 7 | 2,556 | -97.466% |
| 2026-08-24 | 12.0000 | 12.1100 | 11.0700 | 11.4000 | +9.615% | 122 | 2,553 | -97.544% |
| 2026-08-21 | 9.2500 | 10.6500 | 9.2500 | 10.4000 | +55.224% | 21 | 2,548 | -97.308% |
| 2026-08-20 | 6.4000 | 6.7000 | 6.3500 | 6.7000 | -9.214% | 15 | 2,539 | -95.821% |
| 2026-08-19 | 6.4000 | 7.3800 | 6.2500 | 7.3800 | +57.021% | 33 | 2,560 | -96.206% |
| 2026-08-18 | 5.2500 | 5.4500 | 4.6400 | 4.7000 | -17.832% | 56 | 2,567 | -94.043% |
| 2026-08-17 | 5.5100 | 5.7200 | 5.5100 | 5.7200 | +17.938% | 6 | 2,572 | -95.105% |
| 2026-08-14 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | +1.042% | 2 | 2,571 | -94.227% |
| 2026-08-13 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -26.154% | 7 | 2,570 | -94.167% |
| 2026-08-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +11.492% | 1 | 2,572 | -95.692% |
| 2026-08-11 | 6.7500 | 6.7500 | 5.8300 | 5.8300 | -5.663% | 2 | 2,570 | -95.197% |
| 2026-08-10 | 5.2000 | 6.1800 | 5.0700 | 6.1800 | +11.754% | 53 | 2,567 | -95.469% |
| 2026-08-07 | 5.6000 | 5.6000 | 5.5200 | 5.5300 | +36.543% | 3 | 2,688 | -94.937% |
| 2026-08-06 | 4.0000 | 4.2000 | 3.8000 | 4.0500 | +1.250% | 157 | 2,650 | -93.086% |
| 2026-08-05 | 3.8000 | 4.4000 | 3.8000 | 4.0000 | +76.211% | 68 | 2,618 | -93.000% |
| 2026-08-04 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +11.275% | 2 | 2,616 | -87.665% |
| 2026-08-03 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -19.368% | 1 | 2,615 | -86.275% |
| 2026-07-30 | 2.5800 | 2.5800 | 2.5300 | 2.5300 | +8.584% | 116 | 2,616 | -88.933% |
| 2026-07-29 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | +3.556% | 3 | 2,616 | -87.983% |
| 2026-07-28 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | -13.793% | 5 | 2,615 | -87.556% |
| 2026-07-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.385% | 1 | 2,614 | -89.272% |
| 2026-07-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -18.750% | 1 | 2,614 | -89.231% |
| 2026-07-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +11.888% | 60 | 2,614 | -91.250% |
| 2026-07-21 | 2.6900 | 2.8600 | 2.6900 | 2.8600 | +20.168% | 56 | 2,570 | -90.210% |
| 2026-07-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -11.852% | 1 | 2,570 | -88.235% |
| 2026-07-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -9.091% | 2 | 2,568 | -89.630% |
| 2026-07-15 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -21.842% | 1 | 2,568 | -90.572% |
| 2026-07-07 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | +2.426% | 3 | 2,568 | -92.632% |
| 2026-07-06 | 3.7300 | 3.7400 | 3.7100 | 3.7100 | -6.076% | 3 | 2,565 | -92.453% |
| 2026-07-02 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +12.857% | 10 | 2,555 | -92.911% |
| 2026-06-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 7 | 2,562 | -92.000% |
| 2026-06-29 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | -16.268% | 2 | 2,561 | -92.000% |
| 2026-06-26 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +6.633% | 15 | 2,562 | -93.301% |
| 2026-06-25 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +6.812% | 3 | 2,565 | -92.857% |
| 2026-06-24 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | -13.647% | 12 | 2,561 | -92.371% |
| 2026-06-23 | 4.4400 | 4.5100 | 4.2500 | 4.2500 | -15.000% | 76 | 2,522 | -93.412% |
| 2026-06-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.110% | 2 | 2,524 | -94.400% |
| 2026-06-18 | 6.1300 | 6.1300 | 5.4900 | 5.8900 | +1.903% | 27 | 2,498 | -95.246% |
| 2026-06-17 | 6.9000 | 6.9000 | 5.7800 | 5.7800 | -16.474% | 11 | 2,497 | -95.156% |
| 2026-06-16 | 7.0000 | 7.0000 | 6.9200 | 6.9200 | -8.344% | 11 | 2,486 | -95.954% |
| 2026-06-15 | 7.5000 | 7.5500 | 7.3800 | 7.5500 | +32.456% | 22 | 2,475 | -96.291% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.065% | 1 | 2,476 | -95.088% |
| 2026-06-11 | 4.7500 | 6.2000 | 4.7500 | 6.2000 | +19.231% | 43 | 2,517 | -95.484% |
| 2026-06-10 | 5.3000 | 5.3000 | 5.1000 | 5.2000 | -25.714% | 36 | 2,489 | -94.615% |
| 2026-06-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.600% | 10 | 2,496 | -96.000% |
| 2026-06-05 | 8.7000 | 8.7000 | 7.8300 | 7.8300 | -25.429% | 17 | 2,506 | -96.424% |
| 2026-06-04 | 10.2800 | 10.5000 | 10.2800 | 10.5000 | +4.895% | 3 | 2,505 | -97.333% |
| 2026-06-03 | 9.9500 | 10.0100 | 9.9500 | 10.0100 | -8.333% | 5 | 2,502 | -97.203% |
| 2026-06-02 | 11.4200 | 11.4200 | 10.9200 | 10.9200 | -1.444% | 16 | 2,502 | -97.436% |
| 2026-06-01 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -16.566% | 1 | 2,501 | -97.473% |
| 2026-05-29 | 12.4500 | 14.0200 | 12.2400 | 13.2800 | +13.699% | 18 | 2,512 | -97.892% |
| 2026-05-28 | 11.7000 | 11.7000 | 11.6500 | 11.6800 | +15.415% | 8 | 2,507 | -97.603% |
| 2026-05-27 | 9.8500 | 10.2300 | 9.8500 | 10.1200 | -12.000% | 31 | 2,507 | -97.233% |
| 2026-05-26 | 11.3200 | 11.7900 | 11.3200 | 11.5000 | -1.961% | 21 | 2,504 | -97.565% |
| 2026-05-22 | 11.8200 | 12.0500 | 11.7300 | 11.7300 | -8.999% | 17 | 2,507 | -97.613% |
| 2026-05-21 | 12.2000 | 13.1700 | 12.2000 | 12.8900 | -2.570% | 115 | 2,510 | -97.828% |
| 2026-05-19 | 13.1700 | 13.4400 | 13.0100 | 13.2300 | -27.784% | 515 | 2,047 | -97.884% |
| 2026-05-14 | 18.9400 | 19.3000 | 18.3200 | 18.3200 | -4.284% | 56 | 2,035 | -98.472% |
| 2026-05-13 | 19.2000 | 19.2000 | 19.1400 | 19.1400 | -2.347% | 2 | 2,035 | -98.537% |
| 2026-05-12 | 19.6600 | 20.2000 | 17.7900 | 19.6000 | -3.543% | 559 | 1,803 | -98.571% |
| 2026-05-11 | 20.1900 | 20.7000 | 19.9600 | 20.3200 | +4.742% | 1,943 | 753 | -98.622% |
| 2026-05-06 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +22.785% | 1 | 753 | -98.557% |
| 2026-05-05 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +7.923% | 1 | 753 | -98.228% |
| 2026-05-04 | 15.3800 | 15.3800 | 14.5500 | 14.6400 | -17.983% | 120 | 754 | -98.087% |
| 2026-05-01 | 17.9100 | 17.9100 | 17.8500 | 17.8500 | +4.692% | 20 | 627 | -98.431% |
| 2026-04-30 | 17.0100 | 17.0500 | 16.7500 | 17.0500 | +11.950% | 6 | 627 | -98.358% |
| 2026-04-29 | 14.8000 | 15.3500 | 14.8000 | 15.2300 | -3.608% | 111 | 627 | -98.162% |
| 2026-04-28 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -18.682% | 1 | 574 | -98.228% |
| 2026-04-27 | 19.3700 | 19.4300 | 19.2800 | 19.4300 | -16.574% | 3 | 574 | -98.559% |
| 2026-04-22 | 23.9000 | 24.3300 | 23.2900 | 23.2900 | -6.089% | 3 | 574 | -98.798% |
| 2026-04-21 | 25.8500 | 25.8500 | 24.8000 | 24.8000 | -10.631% | 2 | 572 | -98.871% |
| 2026-04-20 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +7.558% | 1 | 572 | -98.991% |
| 2026-04-13 | 26.5500 | 26.5500 | 25.8000 | 25.8000 | -10.634% | 7 | 571 | -98.915% |
| 2026-04-10 | 28.7300 | 28.8700 | 28.7300 | 28.8700 | -5.189% | 2 | 564 | -99.030% |
| 2026-04-08 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +8.402% | 2 | 563 | -99.080% |
| 2026-04-07 | 28.6300 | 28.9200 | 27.9100 | 28.0900 | -1.749% | 134 | 564 | -99.003% |
| 2026-04-06 | 29.2200 | 29.2200 | 28.5900 | 28.5900 | -3.445% | 6 | 519 | -99.021% |
| 2026-04-02 | 29.6300 | 30.5500 | 29.6100 | 29.6100 | -9.560% | 13 | 510 | -99.054% |
| 2026-04-01 | 31.8600 | 33.6500 | 31.5600 | 32.7400 | +8.771% | 10 | 510 | -99.145% |
| 2026-03-31 | 27.6200 | 30.5500 | 27.6100 | 30.1000 | +18.644% | 500 | 507 | -99.070% |
| 2026-03-30 | 27.4400 | 27.4400 | 25.3700 | 25.3700 | +2.505% | 2 | 364 | -98.896% |
| 2026-03-27 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +15.925% | 5 | 363 | -98.869% |
| 2026-03-26 | 23.6300 | 23.6300 | 21.3500 | 21.3500 | -18.105% | 14 | 368 | -98.689% |
| 2026-03-25 | 26.6500 | 26.6500 | 26.0700 | 26.0700 | +15.610% | 6 | 358 | -98.926% |
| 2026-03-24 | 22.3800 | 22.6100 | 22.2700 | 22.5500 | +1.121% | 16 | 363 | -98.758% |
| 2026-03-23 | 21.9500 | 22.4200 | 21.2000 | 22.3000 | -6.695% | 11 | 365 | -98.744% |
| 2026-03-20 | 26.1100 | 26.2900 | 23.9000 | 23.9000 | -0.375% | 4 | 366 | -98.828% |
| 2026-03-19 | 22.8000 | 25.4700 | 22.8000 | 23.9900 | -27.193% | 14 | 366 | -98.833% |
| 2026-03-18 | 34.0000 | 35.1300 | 32.9500 | 32.9500 | -18.642% | 32 | 360 | -99.150% |
| 2026-03-16 | 41.0200 | 41.5200 | 40.5000 | 40.5000 | -11.281% | 254 | 375 | -99.309% |
| 2026-03-12 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | -10.578% | 2 | 386 | -99.387% |
| 2026-03-11 | 51.0500 | 51.0500 | 51.0500 | 51.0500 | -4.419% | 1 | 405 | -99.452% |
| 2026-03-10 | 51.8800 | 53.5200 | 51.8800 | 53.4100 | +11.971% | 6 | 405 | -99.476% |
| 2026-03-09 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | +1.489% | 10 | 406 | -99.413% |
| 2026-03-05 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -6.746% | 1 | 396 | -99.404% |
| 2026-03-04 | 50.4000 | 50.4000 | 50.4000 | 50.4000 | +1.818% | 18 | 396 | -99.444% |
| 2026-03-03 | 45.0000 | 49.5000 | 45.0000 | 49.5000 | -13.838% | 2 | 414 | -99.434% |
| 2026-03-02 | 60.9200 | 60.9200 | 57.4500 | 57.4500 | +3.235% | 51 | 413 | -99.513% |
| 2026-02-27 | 53.8000 | 55.6500 | 53.8000 | 55.6500 | +8.226% | 44 | 454 | -99.497% |
| 2026-02-26 | 52.0000 | 52.0000 | 50.9300 | 51.4200 | -2.981% | 9 | 456 | -99.455% |
| 2026-02-25 | 53.5000 | 54.4300 | 53.0000 | 53.0000 | -5.273% | 6 | 451 | -99.472% |
| 2026-02-23 | 51.8000 | 56.5900 | 51.8000 | 55.9500 | +20.323% | 60 | 451 | -99.500% |
| 2026-02-20 | 45.5000 | 46.5000 | 42.6000 | 46.5000 | +9.851% | 35 | 436 | -99.398% |
| 2026-02-19 | 43.1000 | 43.1800 | 42.3300 | 42.3300 | +23.591% | 3 | 433 | -99.339% |
| 2026-02-17 | 34.4900 | 34.4900 | 34.2500 | 34.2500 | -18.646% | 51 | 432 | -99.182% |
| 2026-02-13 | 40.5600 | 42.1300 | 40.5600 | 42.1000 | +16.944% | 124 | 403 | -99.335% |
| 2026-02-12 | 40.7500 | 40.7500 | 35.7500 | 36.0000 | -12.833% | 309 | 403 | -99.222% |
| 2026-02-10 | 41.7800 | 41.8400 | 40.5800 | 41.3000 | -8.100% | 224 | 455 | -99.322% |
| 2026-02-09 | 44.1100 | 45.9000 | 44.1100 | 44.9400 | +27.309% | 10 | 445 | -99.377% |
| 2026-02-05 | 37.4500 | 37.4500 | 35.2000 | 35.3000 | -13.692% | 7 | 447 | -99.207% |
| 2026-02-04 | 46.0000 | 46.3300 | 40.9000 | 40.9000 | -9.832% | 13 | 446 | -99.315% |
| 2026-02-03 | 45.3600 | 45.3600 | 45.3600 | 45.3600 | +38.251% | 10 | 434 | -99.383% |
| 2026-02-02 | 36.8800 | 36.8800 | 32.0000 | 32.8100 | -25.347% | 94 | 424 | -99.147% |
| 2026-01-30 | 51.2000 | 51.2000 | 36.0000 | 43.9500 | -30.238% | 25 | 495 | -99.363% |
| 2026-01-29 | 78.0000 | 78.0000 | 53.0500 | 63.0000 | -1.145% | 115 | 491 | -99.556% |
| 2026-01-28 | 54.0300 | 63.7300 | 54.0300 | 63.7300 | +24.594% | 168 | 544 | -99.561% |
| 2026-01-27 | 44.5000 | 51.1500 | 43.5000 | 51.1500 | +18.953% | 56 | 415 | -99.453% |
| 2026-01-26 | 43.5000 | 45.7300 | 42.5000 | 43.0000 | +15.809% | 43 | 383 | -99.349% |
| 2026-01-23 | 35.5900 | 37.1300 | 35.5000 | 37.1300 | +23.767% | 94 | 372 | -99.246% |
| 2026-01-21 | 32.2000 | 32.2000 | 30.0000 | 30.0000 | +10.701% | 3 | 358 | -99.067% |
| 2026-01-20 | 26.9500 | 27.1500 | 26.3500 | 27.1000 | +26.636% | 272 | 357 | -98.967% |
| 2026-01-15 | 21.2500 | 21.4000 | 21.2500 | 21.4000 | +0.659% | 121 | 126 | -98.692% |
| 2026-01-13 | 23.0000 | 23.0000 | 21.2600 | 21.2600 | +12.666% | 6 | 5 | -98.683% |
| 2026-01-09 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +6.310% | 1 | 1 | -98.516% |
| 2026-01-05 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 0.000% | 1 | 1 | -98.423% |