GLD261231C00490000
GLD Dec 31 2026 490.00 Call
optionOPRA
EODOct 30, 2026
0.22USD-24.138%(-0.07)1Vol2,509OI
GLD261231C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -24.138% | 1 | 2,509 | 0.000% |
| 2026-10-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 2 | 2,511 | -24.138% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | -7.895% | 3 | 2,514 | -37.143% |
| 2026-10-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 5 | 2,509 | -42.105% |
| 2026-10-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 6 | 2,503 | -51.111% |
| 2026-10-15 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | +3.774% | 9 | 2,494 | -60.000% |
| 2026-10-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -19.697% | 1 | 2,495 | -58.491% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | -24.138% | 2 | 2,493 | -66.667% |
| 2026-09-30 | 1.1700 | 1.1700 | 0.8700 | 0.8700 | -13.000% | 6 | 2,495 | -74.713% |
| 2026-09-29 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 7 | 2,495 | -78.000% |
| 2026-09-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -28.571% | 5 | 2,490 | -78.000% |
| 2026-09-25 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | +3.704% | 14 | 2,486 | -84.286% |
| 2026-09-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -23.729% | 1 | 2,485 | -83.704% |
| 2026-09-23 | 1.8700 | 1.8700 | 1.7700 | 1.7700 | -20.628% | 2 | 2,483 | -87.571% |
| 2026-09-22 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -17.100% | 22 | 2,461 | -90.135% |
| 2026-09-18 | 2.7200 | 2.7200 | 2.4400 | 2.6900 | -4.947% | 14 | 2,462 | -91.822% |
| 2026-09-15 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | -21.823% | 11 | 2,463 | -92.226% |
| 2026-09-11 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +2.841% | 1 | 2,462 | -93.923% |
| 2026-09-10 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -15.181% | 1 | 2,464 | -93.750% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.1400 | 4.1500 | -5.682% | 3 | 2,465 | -94.699% |
| 2026-09-04 | 4.1900 | 4.4000 | 4.1900 | 4.4000 | -17.603% | 6 | 2,459 | -95.000% |
| 2026-09-03 | 5.2000 | 5.3400 | 5.1400 | 5.3400 | +62.310% | 11 | 2,464 | -95.880% |
| 2026-09-01 | 3.4400 | 3.5000 | 3.2900 | 3.2900 | -36.731% | 18 | 2,454 | -93.313% |
| 2026-08-28 | 6.8400 | 6.9500 | 5.2000 | 5.2000 | -29.635% | 7 | 2,451 | -95.769% |
| 2026-08-27 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -5.860% | 1 | 2,450 | -97.023% |
| 2026-08-26 | 8.3200 | 8.3200 | 7.8500 | 7.8500 | -18.229% | 4 | 2,447 | -97.197% |
| 2026-08-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.067% | 1 | 2,446 | -97.708% |
| 2026-08-24 | 9.9200 | 10.2200 | 9.7700 | 10.2200 | +16.005% | 53 | 2,444 | -97.847% |
| 2026-08-21 | 8.4500 | 9.2300 | 8.4200 | 8.8100 | +49.830% | 16 | 2,449 | -97.503% |
| 2026-08-19 | 5.9000 | 6.0000 | 5.8700 | 5.8800 | +30.667% | 8 | 2,450 | -96.259% |
| 2026-08-18 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | +9.756% | 10 | 2,440 | -95.111% |
| 2026-08-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -22.348% | 1 | 2,440 | -94.634% |
| 2026-08-12 | 5.3500 | 5.3500 | 5.2800 | 5.2800 | -6.549% | 11 | 2,436 | -95.833% |
| 2026-08-10 | 4.4000 | 5.6500 | 4.4000 | 5.6500 | +17.708% | 19 | 2,454 | -96.106% |
| 2026-08-07 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | +41.176% | 3 | 2,543 | -95.417% |
| 2026-08-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 406 | 2,506 | -93.529% |
| 2026-08-05 | 2.7200 | 3.2000 | 2.7200 | 3.2000 | +61.616% | 5 | 2,508 | -93.125% |
| 2026-08-04 | 1.9500 | 2.0000 | 1.9500 | 1.9800 | +13.143% | 48 | 2,546 | -88.889% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 10 | 2,546 | -87.429% |
| 2026-07-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 10 | 2,536 | -89.000% |
| 2026-07-29 | 1.9400 | 2.1100 | 1.9400 | 2.1100 | +12.234% | 10 | 2,535 | -89.573% |
| 2026-07-28 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | -11.737% | 6 | 2,538 | -88.298% |
| 2026-07-27 | 2.4300 | 2.4300 | 2.1300 | 2.1300 | -20.225% | 8 | 2,538 | -89.671% |
| 2026-07-22 | 2.7000 | 2.7100 | 2.6700 | 2.6700 | +29.612% | 31 | 2,568 | -91.760% |
| 2026-07-20 | 2.1000 | 2.1100 | 2.0600 | 2.0600 | -10.435% | 6 | 2,570 | -89.320% |
| 2026-07-17 | 2.2400 | 2.3500 | 2.2300 | 2.3000 | -16.364% | 10 | 2,571 | -90.435% |
| 2026-07-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -15.123% | 1 | 2,572 | -92.000% |
| 2026-07-07 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +2.857% | 1 | 2,571 | -93.210% |
| 2026-07-06 | 3.1600 | 3.1600 | 3.1000 | 3.1500 | -4.545% | 5 | 2,569 | -93.016% |
| 2026-07-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.864% | 5 | 2,571 | -93.333% |
| 2026-07-01 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | -1.007% | 4 | 2,571 | -92.542% |
| 2026-06-30 | 3.0500 | 3.0500 | 2.7800 | 2.9800 | +6.050% | 21 | 2,578 | -92.617% |
| 2026-06-29 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -19.484% | 4 | 2,578 | -92.171% |
| 2026-06-26 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | +5.758% | 2 | 2,578 | -93.696% |
| 2026-06-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.786% | 1 | 2,578 | -93.333% |
| 2026-06-24 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | -5.352% | 13 | 2,576 | -93.452% |
| 2026-06-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -14.458% | 11 | 2,576 | -93.803% |
| 2026-06-22 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -10.560% | 19 | 2,572 | -94.699% |
| 2026-06-18 | 4.8000 | 4.8800 | 4.6400 | 4.6400 | -24.553% | 5 | 2,576 | -95.259% |
| 2026-06-17 | 5.9700 | 6.1500 | 5.9700 | 6.1500 | +3.188% | 8 | 2,572 | -96.423% |
| 2026-06-15 | 6.3000 | 6.5000 | 5.9600 | 5.9600 | +13.740% | 41 | 2,597 | -96.309% |
| 2026-06-11 | 4.2700 | 5.2400 | 4.2300 | 5.2400 | +16.444% | 6 | 2,599 | -95.802% |
| 2026-06-10 | 4.7900 | 4.8000 | 4.5000 | 4.5000 | -18.919% | 8 | 2,599 | -95.111% |
| 2026-06-09 | 6.5800 | 6.5800 | 5.5500 | 5.5500 | -12.598% | 19 | 2,601 | -96.036% |
| 2026-06-05 | 7.4000 | 7.4500 | 6.3500 | 6.3500 | -27.011% | 20 | 2,594 | -96.535% |
| 2026-06-04 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | +2.959% | 5 | 2,593 | -97.471% |
| 2026-06-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -9.626% | 1 | 2,594 | -97.396% |
| 2026-06-01 | 9.3600 | 9.3600 | 9.3500 | 9.3500 | +14.024% | 27 | 2,586 | -97.647% |
| 2026-05-28 | 8.3400 | 8.3400 | 8.2000 | 8.2000 | -4.651% | 32 | 2,556 | -97.317% |
| 2026-05-27 | 8.5000 | 8.6000 | 8.4400 | 8.6000 | -12.065% | 9 | 2,549 | -97.442% |
| 2026-05-26 | 10.5000 | 10.5000 | 9.7800 | 9.7800 | -2.200% | 3 | 2,550 | -97.751% |
| 2026-05-22 | 10.7100 | 10.7100 | 10.0000 | 10.0000 | -8.257% | 4 | 2,550 | -97.800% |
| 2026-05-21 | 10.4200 | 10.9000 | 10.4000 | 10.9000 | -4.803% | 12 | 2,560 | -97.982% |
| 2026-05-20 | 11.4000 | 11.4500 | 11.2000 | 11.4500 | +3.060% | 3 | 2,557 | -98.079% |
| 2026-05-19 | 11.2500 | 11.3700 | 11.1100 | 11.1100 | -7.417% | 26 | 2,556 | -98.020% |
| 2026-05-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.382% | 1 | 2,555 | -98.167% |
| 2026-05-15 | 13.2000 | 13.2000 | 12.5500 | 12.5500 | -19.293% | 2 | 2,554 | -98.247% |
| 2026-05-14 | 16.3800 | 16.3800 | 15.5500 | 15.5500 | -7.715% | 51 | 2,553 | -98.585% |
| 2026-05-13 | 16.6800 | 16.8500 | 16.6800 | 16.8500 | -0.882% | 4 | 2,870 | -98.694% |
| 2026-05-12 | 17.0500 | 17.4000 | 16.2100 | 17.0000 | -4.117% | 1,396 | 2,324 | -98.706% |
| 2026-05-11 | 18.5000 | 18.5000 | 17.3400 | 17.7300 | +4.849% | 1,007 | 1,905 | -98.759% |
| 2026-05-06 | 17.6500 | 17.6500 | 16.9100 | 16.9100 | +26.857% | 2 | 1,907 | -98.699% |
| 2026-05-05 | 13.1600 | 13.3300 | 13.1600 | 13.3300 | -9.320% | 2 | 1,905 | -98.350% |
| 2026-04-30 | 14.5700 | 14.8000 | 14.3200 | 14.7000 | +10.860% | 33 | 1,904 | -98.503% |
| 2026-04-29 | 12.7000 | 13.3900 | 12.7000 | 13.2600 | -1.119% | 30 | 1,901 | -98.341% |
| 2026-04-28 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -15.977% | 6 | 1,889 | -98.359% |
| 2026-04-27 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -14.561% | 1 | 1,883 | -98.622% |
| 2026-04-24 | 18.2600 | 18.6800 | 18.2500 | 18.6800 | -8.206% | 5 | 1,882 | -98.822% |
| 2026-04-22 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -4.684% | 1 | 1,885 | -98.919% |
| 2026-04-21 | 22.7000 | 22.7000 | 21.3500 | 21.3500 | -10.219% | 4 | 1,882 | -98.970% |
| 2026-04-20 | 24.6000 | 24.6000 | 23.7800 | 23.7800 | -10.602% | 2 | 1,882 | -99.075% |
| 2026-04-17 | 26.5200 | 26.8500 | 26.5200 | 26.6000 | +9.016% | 607 | 1,881 | -99.173% |
| 2026-04-16 | 25.3500 | 25.3500 | 24.4000 | 24.4000 | -5.058% | 406 | 1,397 | -99.098% |
| 2026-04-15 | 26.7900 | 26.7900 | 25.7000 | 25.7000 | -6.033% | 6 | 1,018 | -99.144% |
| 2026-04-14 | 26.1900 | 27.3500 | 26.1700 | 27.3500 | +10.639% | 11 | 1,012 | -99.196% |
| 2026-04-10 | 25.7000 | 25.7000 | 24.7200 | 24.7200 | -11.079% | 3 | 1,008 | -99.110% |
| 2026-04-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +3.538% | 1 | 1,006 | -99.209% |
| 2026-04-08 | 28.5700 | 28.6600 | 26.8500 | 26.8500 | -0.739% | 3 | 1,007 | -99.181% |
| 2026-04-07 | 25.0000 | 27.0500 | 24.9200 | 27.0500 | +2.230% | 8 | 1,007 | -99.187% |
| 2026-04-06 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -3.501% | 1 | 1,006 | -99.169% |
| 2026-04-02 | 26.6500 | 27.6400 | 24.9400 | 27.4200 | -6.861% | 9 | 1,005 | -99.198% |
| 2026-04-01 | 28.6900 | 29.5400 | 28.2500 | 29.4400 | +26.624% | 5 | 1,005 | -99.253% |
| 2026-03-30 | 23.3700 | 23.4000 | 23.1000 | 23.2500 | -3.125% | 556 | 1,005 | -99.054% |
| 2026-03-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +31.004% | 5 | 537 | -99.083% |
| 2026-03-24 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -7.241% | 1 | 537 | -98.799% |
| 2026-03-23 | 20.0000 | 20.0000 | 19.7500 | 19.7500 | -5.048% | 2 | 537 | -98.886% |
| 2026-03-20 | 23.5000 | 23.5000 | 20.8000 | 20.8000 | -7.143% | 4 | 538 | -98.942% |
| 2026-03-19 | 21.2900 | 22.4000 | 21.2900 | 22.4000 | -26.557% | 8 | 536 | -99.018% |
| 2026-03-18 | 30.7000 | 30.8000 | 30.5000 | 30.5000 | -15.978% | 7 | 532 | -99.279% |
| 2026-03-17 | 37.9700 | 37.9700 | 36.0000 | 36.3000 | -9.250% | 11 | 526 | -99.394% |
| 2026-03-13 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -8.676% | 1 | 534 | -99.450% |
| 2026-03-12 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -6.908% | 6 | 533 | -99.498% |
| 2026-03-06 | 46.9800 | 48.5100 | 46.9800 | 47.0500 | -15.042% | 3 | 545 | -99.532% |
| 2026-03-02 | 55.0000 | 55.3800 | 51.4000 | 55.3800 | +17.705% | 14 | 544 | -99.603% |
| 2026-02-26 | 46.4000 | 47.0500 | 46.4000 | 47.0500 | -4.873% | 12 | 538 | -99.532% |
| 2026-02-25 | 48.6500 | 49.4600 | 47.8700 | 49.4600 | +4.126% | 11 | 528 | -99.555% |
| 2026-02-24 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -2.243% | 2 | 528 | -99.537% |
| 2026-02-23 | 48.5900 | 48.5900 | 48.5900 | 48.5900 | +13.981% | 1 | 530 | -99.547% |
| 2026-02-20 | 42.0000 | 42.6300 | 41.9100 | 42.6300 | +3.849% | 7 | 529 | -99.484% |
| 2026-02-19 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | +29.251% | 1 | 530 | -99.464% |
| 2026-02-17 | 32.0700 | 32.1900 | 31.7600 | 31.7600 | -7.270% | 226 | 529 | -99.307% |
| 2026-02-13 | 35.8000 | 35.8000 | 34.2500 | 34.2500 | -9.868% | 2 | 426 | -99.358% |
| 2026-02-12 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +3.542% | 1 | 426 | -99.421% |
| 2026-02-10 | 38.2600 | 38.2600 | 36.7000 | 36.7000 | -8.342% | 59 | 425 | -99.401% |
| 2026-02-09 | 40.4900 | 40.4900 | 40.0400 | 40.0400 | +23.011% | 9 | 412 | -99.451% |
| 2026-02-05 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | -20.745% | 1 | 412 | -99.324% |
| 2026-02-04 | 41.0700 | 41.0700 | 41.0700 | 41.0700 | +2.675% | 1 | 411 | -99.464% |
| 2026-02-03 | 39.7500 | 40.0000 | 39.7500 | 40.0000 | +29.032% | 17 | 412 | -99.450% |
| 2026-02-02 | 32.6800 | 32.6800 | 30.9500 | 31.0000 | -21.717% | 4 | 413 | -99.290% |
| 2026-01-30 | 43.0100 | 47.2500 | 37.8000 | 39.6000 | -39.301% | 15 | 413 | -99.444% |
| 2026-01-29 | 71.8600 | 71.8600 | 54.4600 | 65.2400 | +8.103% | 27 | 423 | -99.663% |
| 2026-01-28 | 50.0000 | 61.0000 | 50.0000 | 60.3500 | +52.785% | 111 | 404 | -99.635% |
| 2026-01-27 | 39.3400 | 39.5000 | 38.6000 | 39.5000 | +1.621% | 13 | 407 | -99.443% |
| 2026-01-26 | 40.1200 | 40.9000 | 38.8700 | 38.8700 | +52.431% | 6 | 404 | -99.434% |
| 2026-01-21 | 29.1900 | 29.1900 | 25.4000 | 25.5000 | +4.508% | 74 | 401 | -99.137% |
| 2026-01-20 | 23.0000 | 24.4000 | 23.0000 | 24.4000 | +27.682% | 299 | 355 | -99.098% |
| 2026-01-15 | 19.0500 | 19.1100 | 19.0500 | 19.1100 | -7.188% | 33 | 62 | -98.849% |
| 2026-01-14 | 20.1300 | 20.5900 | 19.5100 | 20.5900 | +5.590% | 26 | 29 | -98.932% |
| 2026-01-13 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -4.505% | 1 | 6 | -98.872% |
| 2026-01-12 | 20.2500 | 20.4200 | 20.2500 | 20.4200 | +18.035% | 2 | 5 | -98.923% |
| 2026-01-06 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +5.810% | 1 | 4 | -98.728% |
| 2026-01-05 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +26.744% | 2 | 1 | -98.654% |
| 2026-01-02 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 0.000% | 1 | 1 | -98.295% |