GLD261231C00485000
GLD Dec 31 2026 485.00 Call
optionOPRA
EODNov 3, 2026
0.25USD+4.167%(+0.01)3Vol1,419OI
GLD261231C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 3 | 1,419 | 0.000% |
| 2026-10-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 2 | 1,419 | +4.167% |
| 2026-10-26 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -3.333% | 2 | 1,421 | -13.793% |
| 2026-10-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 1 | 1,421 | -16.667% |
| 2026-10-21 | 0.3900 | 0.3900 | 0.3400 | 0.3700 | -38.333% | 3 | 1,420 | -32.432% |
| 2026-10-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 3 | 1,423 | -58.333% |
| 2026-10-14 | 0.5600 | 0.5600 | 0.4900 | 0.5400 | -19.403% | 16 | 1,420 | -53.704% |
| 2026-10-13 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -10.667% | 3 | 1,422 | -62.687% |
| 2026-10-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 3 | 1,422 | -66.667% |
| 2026-10-09 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | +30.159% | 7 | 1,429 | -69.512% |
| 2026-10-08 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -14.865% | 5 | 1,433 | -60.317% |
| 2026-10-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -19.565% | 2 | 1,433 | -66.216% |
| 2026-10-02 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | -4.167% | 2 | 1,431 | -72.826% |
| 2026-09-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.111% | 1 | 1,431 | -73.958% |
| 2026-09-29 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | -0.917% | 56 | 1,417 | -76.852% |
| 2026-09-28 | 1.0800 | 1.0900 | 1.0500 | 1.0900 | -45.771% | 4 | 1,418 | -77.064% |
| 2026-09-23 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -21.484% | 1 | 1,419 | -87.562% |
| 2026-09-22 | 2.2000 | 2.5600 | 2.2000 | 2.5600 | +8.936% | 5 | 1,418 | -90.234% |
| 2026-09-21 | 2.5200 | 2.5200 | 2.3500 | 2.3500 | -13.919% | 14 | 1,421 | -89.362% |
| 2026-09-18 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -15.217% | 1 | 1,420 | -90.842% |
| 2026-09-17 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +16.667% | 1 | 1,420 | -92.236% |
| 2026-09-16 | 3.6100 | 3.6100 | 2.7300 | 2.7600 | -14.551% | 3 | 1,417 | -90.942% |
| 2026-09-15 | 3.1000 | 3.2300 | 3.1000 | 3.2300 | +10.616% | 11 | 1,406 | -92.260% |
| 2026-09-14 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | -32.093% | 5 | 1,402 | -91.438% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 47 | 1,424 | -94.186% |
| 2026-09-09 | 4.6400 | 4.6500 | 4.5500 | 4.5500 | +1.562% | 200 | 1,226 | -94.505% |
| 2026-09-08 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -14.667% | 10 | 1,236 | -94.420% |
| 2026-09-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -36.054% | 10 | 1,236 | -95.238% |
| 2026-08-27 | 8.4100 | 8.4100 | 8.2100 | 8.2100 | -9.181% | 6 | 1,232 | -96.955% |
| 2026-08-26 | 8.8000 | 9.0400 | 8.8000 | 9.0400 | -16.528% | 6 | 1,234 | -97.235% |
| 2026-08-24 | 11.1400 | 11.1400 | 10.8300 | 10.8300 | +10.963% | 4 | 1,231 | -97.692% |
| 2026-08-21 | 8.9300 | 9.8500 | 8.7000 | 9.7600 | +53.943% | 19 | 1,222 | -97.439% |
| 2026-08-20 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -5.795% | 2 | 1,222 | -96.057% |
| 2026-08-19 | 6.4900 | 6.7300 | 6.4700 | 6.7300 | +69.521% | 3 | 1,220 | -96.285% |
| 2026-08-18 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -34.053% | 1 | 1,219 | -93.703% |
| 2026-08-12 | 6.2500 | 6.2500 | 6.0200 | 6.0200 | +0.669% | 3 | 1,220 | -95.847% |
| 2026-08-11 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +18.416% | 1 | 1,221 | -95.819% |
| 2026-08-10 | 4.7200 | 5.0500 | 4.7200 | 5.0500 | +1.000% | 3 | 1,222 | -95.050% |
| 2026-08-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +72.414% | 2 | 1,222 | -95.000% |
| 2026-08-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +35.514% | 1 | 1,222 | -91.379% |
| 2026-08-04 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | +12.632% | 3 | 1,222 | -88.318% |
| 2026-08-03 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -8.213% | 1 | 1,223 | -86.842% |
| 2026-07-28 | 2.1200 | 2.1300 | 2.0400 | 2.0700 | -15.510% | 28 | 1,233 | -87.923% |
| 2026-07-27 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | -15.808% | 2 | 1,231 | -89.796% |
| 2026-07-22 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | +29.911% | 9 | 1,240 | -91.409% |
| 2026-07-20 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -4.681% | 10 | 1,250 | -88.839% |
| 2026-07-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -16.370% | 6 | 1,244 | -89.362% |
| 2026-07-15 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -10.224% | 1 | 1,245 | -91.103% |
| 2026-07-08 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -10.571% | 1 | 1,248 | -92.013% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.235% | 3 | 1,248 | -92.857% |
| 2026-07-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +2.286% | 2 | 1,246 | -93.017% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.285% | 22 | 1,246 | -92.857% |
| 2026-06-25 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 0.000% | 10 | 1,246 | -92.877% |
| 2026-06-24 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | -34.879% | 6 | 1,246 | -92.877% |
| 2026-06-18 | 5.3000 | 5.3900 | 5.3000 | 5.3900 | -21.429% | 10 | 1,245 | -95.362% |
| 2026-06-17 | 6.5200 | 6.8600 | 6.5200 | 6.8600 | +5.538% | 7 | 1,241 | -96.356% |
| 2026-06-15 | 6.9000 | 6.9000 | 6.4500 | 6.5000 | +18.397% | 5 | 1,241 | -96.154% |
| 2026-06-11 | 4.3500 | 5.4900 | 4.3500 | 5.4900 | +12.731% | 14 | 1,242 | -95.446% |
| 2026-06-10 | 5.5400 | 5.5400 | 4.8300 | 4.8700 | -21.704% | 31 | 1,225 | -94.867% |
| 2026-06-09 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -9.197% | 2 | 1,225 | -95.981% |
| 2026-06-08 | 6.9600 | 6.9600 | 6.8500 | 6.8500 | -2.699% | 16 | 1,209 | -96.350% |
| 2026-06-05 | 8.1900 | 8.1900 | 7.0400 | 7.0400 | -23.644% | 22 | 1,199 | -96.449% |
| 2026-06-03 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -8.713% | 10 | 1,209 | -97.289% |
| 2026-06-02 | 10.5000 | 10.5000 | 10.1000 | 10.1000 | -21.705% | 10 | 1,214 | -97.525% |
| 2026-05-29 | 11.4000 | 12.9000 | 11.1700 | 12.9000 | +21.355% | 10 | 1,204 | -98.062% |
| 2026-05-28 | 9.8000 | 10.7600 | 9.8000 | 10.6300 | +13.085% | 5 | 1,204 | -97.648% |
| 2026-05-27 | 9.3500 | 9.4000 | 9.1300 | 9.4000 | -10.305% | 10 | 1,209 | -97.340% |
| 2026-05-26 | 10.8500 | 10.9000 | 10.4800 | 10.4800 | -2.783% | 13 | 1,210 | -97.615% |
| 2026-05-22 | 11.0000 | 11.1500 | 10.7800 | 10.7800 | -10.539% | 11 | 1,212 | -97.681% |
| 2026-05-21 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -10.075% | 3 | 1,209 | -97.925% |
| 2026-05-18 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +0.375% | 1 | 1,208 | -98.134% |
| 2026-05-15 | 13.6100 | 13.6100 | 13.2700 | 13.3500 | -20.536% | 3 | 1,210 | -98.127% |
| 2026-05-14 | 17.6200 | 17.6400 | 16.8000 | 16.8000 | -2.609% | 3 | 1,211 | -98.512% |
| 2026-05-13 | 17.3200 | 17.3200 | 17.2500 | 17.2500 | -7.258% | 2 | 1,211 | -98.551% |
| 2026-05-12 | 18.4500 | 18.6800 | 17.5000 | 18.6000 | -1.847% | 454 | 1,009 | -98.656% |
| 2026-05-11 | 18.5800 | 19.1000 | 18.5000 | 18.9500 | +0.477% | 830 | 594 | -98.681% |
| 2026-05-08 | 18.7700 | 18.8800 | 18.7700 | 18.8600 | -0.212% | 4 | 594 | -98.674% |
| 2026-05-07 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +8.000% | 1 | 593 | -98.677% |
| 2026-05-06 | 17.7700 | 17.7700 | 17.4000 | 17.5000 | +19.048% | 6 | 594 | -98.571% |
| 2026-05-05 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.339% | 1 | 592 | -98.299% |
| 2026-04-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -17.367% | 1 | 592 | -98.305% |
| 2026-04-27 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -9.160% | 10 | 592 | -98.599% |
| 2026-04-24 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -10.274% | 10 | 595 | -98.728% |
| 2026-04-22 | 22.7800 | 22.7800 | 21.8900 | 21.9000 | -14.819% | 12 | 585 | -98.858% |
| 2026-04-20 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | -10.884% | 1 | 594 | -99.028% |
| 2026-04-14 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +17.899% | 1 | 594 | -99.133% |
| 2026-04-13 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -6.958% | 2 | 595 | -98.978% |
| 2026-04-10 | 26.1100 | 26.3000 | 26.1100 | 26.3000 | -12.421% | 76 | 593 | -99.049% |
| 2026-04-08 | 29.9700 | 30.0300 | 29.9700 | 30.0300 | +12.010% | 50 | 555 | -99.167% |
| 2026-04-07 | 26.7300 | 26.8100 | 26.7300 | 26.8100 | -2.260% | 2 | 595 | -99.068% |
| 2026-04-06 | 27.4600 | 27.4600 | 27.4300 | 27.4300 | -5.185% | 2 | 595 | -99.089% |
| 2026-04-02 | 28.2700 | 28.9300 | 28.2700 | 28.9300 | +42.864% | 102 | 568 | -99.136% |
| 2026-03-26 | 20.6500 | 20.6500 | 20.2500 | 20.2500 | -17.347% | 89 | 568 | -98.765% |
| 2026-03-25 | 24.7500 | 24.7500 | 24.5000 | 24.5000 | +15.294% | 24 | 517 | -98.980% |
| 2026-03-24 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -0.094% | 1 | 524 | -98.824% |
| 2026-03-23 | 20.3000 | 21.3500 | 20.3000 | 21.2700 | -7.320% | 25 | 524 | -98.825% |
| 2026-03-20 | 22.3200 | 22.9500 | 22.3200 | 22.9500 | -5.439% | 2 | 502 | -98.911% |
| 2026-03-19 | 22.9000 | 24.2700 | 22.5400 | 24.2700 | -26.276% | 13 | 500 | -98.970% |
| 2026-03-18 | 32.9400 | 32.9400 | 32.9200 | 32.9200 | -14.979% | 11 | 504 | -99.241% |
| 2026-03-16 | 40.0000 | 40.0000 | 38.7200 | 38.7200 | -10.948% | 12 | 504 | -99.354% |
| 2026-03-12 | 43.7500 | 43.7900 | 43.4800 | 43.4800 | -8.559% | 30 | 502 | -99.425% |
| 2026-03-10 | 51.2500 | 51.2500 | 47.5500 | 47.5500 | +6.091% | 17 | 496 | -99.474% |
| 2026-03-05 | 46.3400 | 46.3400 | 44.4600 | 44.8200 | -2.565% | 16 | 499 | -99.442% |
| 2026-03-03 | 44.0000 | 47.0600 | 44.0000 | 46.0000 | -16.181% | 6 | 491 | -99.457% |
| 2026-03-02 | 57.8500 | 58.0000 | 54.8800 | 54.8800 | +1.611% | 5 | 489 | -99.544% |
| 2026-02-27 | 52.7500 | 54.0100 | 52.7500 | 54.0100 | +3.746% | 8 | 488 | -99.537% |
| 2026-02-25 | 52.0600 | 52.0600 | 52.0600 | 52.0600 | -1.774% | 5 | 480 | -99.520% |
| 2026-02-23 | 51.8000 | 53.0000 | 50.7800 | 53.0000 | +21.005% | 63 | 480 | -99.528% |
| 2026-02-20 | 43.0500 | 43.8000 | 43.0500 | 43.8000 | +7.617% | 36 | 455 | -99.429% |
| 2026-02-19 | 41.0000 | 41.0000 | 40.7000 | 40.7000 | +7.872% | 2 | 456 | -99.386% |
| 2026-02-13 | 37.7000 | 37.7300 | 37.7000 | 37.7300 | +8.264% | 2 | 456 | -99.337% |
| 2026-02-12 | 34.0000 | 35.7000 | 34.0000 | 34.8500 | -18.953% | 14 | 456 | -99.283% |
| 2026-02-11 | 42.0000 | 43.0000 | 42.0000 | 43.0000 | +6.173% | 26 | 447 | -99.419% |
| 2026-02-10 | 39.8800 | 40.5000 | 39.8800 | 40.5000 | -8.267% | 2 | 421 | -99.383% |
| 2026-02-09 | 42.4700 | 44.1500 | 42.4700 | 44.1500 | +11.716% | 3 | 420 | -99.434% |
| 2026-02-06 | 38.6000 | 39.5200 | 38.6000 | 39.5200 | +17.654% | 26 | 422 | -99.367% |
| 2026-02-05 | 33.5900 | 33.5900 | 33.5900 | 33.5900 | -15.836% | 5 | 446 | -99.256% |
| 2026-02-04 | 43.9000 | 43.9000 | 39.5400 | 39.9100 | -3.013% | 3 | 451 | -99.374% |
| 2026-02-03 | 42.0000 | 42.0000 | 41.1500 | 41.1500 | +34.477% | 26 | 451 | -99.392% |
| 2026-02-02 | 35.0000 | 35.0000 | 30.6000 | 30.6000 | -29.993% | 4 | 426 | -99.183% |
| 2026-01-30 | 50.0000 | 50.0000 | 34.2500 | 43.7100 | -30.343% | 20 | 426 | -99.428% |
| 2026-01-29 | 73.1500 | 73.1500 | 50.7500 | 62.7500 | -1.181% | 36 | 436 | -99.602% |
| 2026-01-28 | 53.0000 | 63.5000 | 53.0000 | 63.5000 | +55.637% | 138 | 415 | -99.606% |
| 2026-01-27 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -6.977% | 1 | 420 | -99.387% |
| 2026-01-26 | 41.9000 | 43.8600 | 41.9000 | 43.8600 | +22.343% | 26 | 419 | -99.430% |
| 2026-01-23 | 33.2300 | 36.0100 | 33.2300 | 35.8500 | +20.302% | 240 | 408 | -99.303% |
| 2026-01-21 | 29.9400 | 30.1600 | 29.8000 | 29.8000 | +48.111% | 6 | 179 | -99.161% |
| 2026-01-16 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -4.190% | 1 | 173 | -98.757% |
| 2026-01-14 | 21.3100 | 21.3100 | 20.3500 | 21.0000 | +2.439% | 56 | 173 | -98.810% |
| 2026-01-13 | 20.8500 | 20.8500 | 20.5000 | 20.5000 | -0.340% | 6 | 119 | -98.780% |
| 2026-01-12 | 21.3900 | 21.4100 | 20.5700 | 20.5700 | +20.012% | 111 | 113 | -98.785% |
| 2026-01-08 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +21.993% | 2 | 3 | -98.541% |
| 2026-01-02 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | 0.000% | 1 | 1 | -98.221% |