GLD261231C00495000
GLD Dec 31 2026 495.00 Call
optionOPRA
EODOct 30, 2026
0.20USD-23.077%(-0.06)1Vol2,388OI
GLD261231C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 1 | 2,389 | 0.000% |
| 2026-10-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 1 | 2,389 | -23.077% |
| 2026-10-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 1 | 2,389 | -13.043% |
| 2026-10-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 2,389 | -33.333% |
| 2026-10-21 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | -33.333% | 3 | 2,390 | -33.333% |
| 2026-10-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 1 | 2,390 | -55.556% |
| 2026-10-15 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +15.217% | 12 | 2,381 | -62.264% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -47.126% | 16 | 2,377 | -56.522% |
| 2026-10-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +12.987% | 1 | 2,377 | -77.011% |
| 2026-09-30 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -18.947% | 1 | 2,376 | -74.026% |
| 2026-09-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -19.492% | 1 | 2,377 | -78.947% |
| 2026-09-25 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -0.840% | 1 | 2,377 | -83.051% |
| 2026-09-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -25.625% | 1 | 2,377 | -83.193% |
| 2026-09-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -21.182% | 2 | 2,376 | -87.500% |
| 2026-09-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.639% | 2 | 2,374 | -90.148% |
| 2026-09-21 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -19.167% | 2 | 2,374 | -89.691% |
| 2026-09-18 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | -4.762% | 3 | 2,374 | -91.667% |
| 2026-09-14 | 2.4800 | 2.6000 | 2.4300 | 2.5200 | -21.003% | 11 | 2,373 | -92.063% |
| 2026-09-10 | 3.1000 | 3.1900 | 3.0500 | 3.1900 | -24.228% | 8 | 2,373 | -93.730% |
| 2026-09-09 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +20.286% | 1 | 2,373 | -95.249% |
| 2026-09-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 5 | 2,378 | -94.286% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +24.611% | 1 | 2,377 | -95.000% |
| 2026-09-02 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +7.000% | 1 | 2,377 | -93.769% |
| 2026-09-01 | 3.1500 | 3.2000 | 3.0000 | 3.0000 | -24.051% | 21 | 2,364 | -93.333% |
| 2026-08-31 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | -17.708% | 7 | 2,364 | -94.937% |
| 2026-08-28 | 6.1800 | 6.2800 | 4.8000 | 4.8000 | -36.255% | 133 | 2,238 | -95.833% |
| 2026-08-27 | 7.1400 | 7.5300 | 6.7500 | 7.5300 | -4.076% | 51 | 2,232 | -97.344% |
| 2026-08-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -6.436% | 10 | 2,222 | -97.452% |
| 2026-08-25 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -8.804% | 2 | 2,222 | -97.616% |
| 2026-08-24 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | +13.580% | 3 | 2,220 | -97.826% |
| 2026-08-21 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | +43.363% | 4 | 2,220 | -97.531% |
| 2026-08-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.203% | 20 | 2,220 | -96.460% |
| 2026-08-19 | 4.9500 | 5.3200 | 4.9500 | 5.3200 | +52.436% | 2 | 2,221 | -96.241% |
| 2026-08-18 | 3.5800 | 3.5800 | 3.4900 | 3.4900 | -7.672% | 2 | 2,221 | -94.269% |
| 2026-08-14 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.571% | 1 | 2,221 | -94.709% |
| 2026-08-10 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +46.816% | 2 | 2,221 | -94.898% |
| 2026-08-05 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +60.843% | 1 | 2,221 | -92.509% |
| 2026-08-03 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | -6.215% | 4 | 2,221 | -87.952% |
| 2026-07-31 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -28.340% | 6 | 2,227 | -88.701% |
| 2026-07-22 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | +19.903% | 10 | 2,227 | -91.903% |
| 2026-07-20 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -34.603% | 1 | 2,226 | -90.291% |
| 2026-07-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +19.318% | 1 | 2,226 | -93.651% |
| 2026-07-08 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -11.111% | 1 | 2,226 | -92.424% |
| 2026-07-06 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -13.913% | 10 | 2,226 | -93.266% |
| 2026-06-25 | 3.1400 | 3.4500 | 3.1400 | 3.4500 | -1.429% | 2 | 2,225 | -94.203% |
| 2026-06-23 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -39.551% | 3 | 2,225 | -94.286% |
| 2026-06-15 | 5.5000 | 5.7900 | 5.5000 | 5.7900 | +23.191% | 3 | 2,222 | -96.546% |
| 2026-06-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 16 | 2,238 | -95.745% |
| 2026-06-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -23.967% | 1 | 2,237 | -95.652% |
| 2026-06-08 | 6.0500 | 6.0500 | 5.9900 | 6.0500 | -9.431% | 4 | 2,235 | -96.694% |
| 2026-06-05 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -14.578% | 2 | 2,235 | -97.006% |
| 2026-06-03 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -25.524% | 3 | 2,235 | -97.442% |
| 2026-05-29 | 9.9900 | 10.5000 | 9.9900 | 10.5000 | +11.111% | 17 | 2,224 | -98.095% |
| 2026-05-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.275% | 8 | 2,232 | -97.884% |
| 2026-05-21 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -7.569% | 5 | 2,230 | -97.953% |
| 2026-05-20 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +1.635% | 1 | 2,230 | -98.108% |
| 2026-05-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -9.170% | 1 | 2,230 | -98.077% |
| 2026-05-18 | 11.9500 | 11.9500 | 11.4500 | 11.4500 | -2.966% | 3 | 2,229 | -98.253% |
| 2026-05-15 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -18.226% | 1 | 2,230 | -98.305% |
| 2026-05-14 | 15.2400 | 15.3000 | 14.3800 | 14.4300 | -7.500% | 52 | 2,231 | -98.614% |
| 2026-05-13 | 15.2000 | 16.0300 | 15.1500 | 15.6000 | -1.948% | 85 | 2,190 | -98.718% |
| 2026-05-12 | 15.6900 | 15.9100 | 14.7500 | 15.9100 | -3.751% | 2,260 | 573 | -98.743% |
| 2026-05-11 | 16.8000 | 16.8000 | 16.2800 | 16.5300 | +3.313% | 420 | 377 | -98.790% |
| 2026-05-08 | 16.6000 | 16.6000 | 16.0000 | 16.0000 | -7.514% | 2 | 377 | -98.750% |
| 2026-05-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +26.001% | 10 | 378 | -98.844% |
| 2026-04-30 | 13.7000 | 13.7300 | 13.6500 | 13.7300 | +11.899% | 21 | 368 | -98.543% |
| 2026-04-29 | 12.2300 | 12.2700 | 12.2300 | 12.2700 | -16.531% | 4 | 366 | -98.370% |
| 2026-04-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -22.632% | 3 | 364 | -98.639% |
| 2026-04-22 | 19.5900 | 19.5900 | 19.0000 | 19.0000 | -24.990% | 4 | 361 | -98.947% |
| 2026-04-17 | 25.5500 | 25.5500 | 25.3100 | 25.3300 | -2.201% | 6 | 362 | -99.210% |
| 2026-04-14 | 23.4900 | 25.9000 | 23.4200 | 25.9000 | +9.746% | 5 | 362 | -99.228% |
| 2026-04-10 | 23.6800 | 23.6800 | 23.5100 | 23.6000 | -3.595% | 3 | 361 | -99.153% |
| 2026-04-07 | 24.4400 | 24.4800 | 24.4400 | 24.4800 | +0.082% | 2 | 360 | -99.183% |
| 2026-04-06 | 25.6800 | 25.7100 | 24.4200 | 24.4600 | -5.778% | 102 | 359 | -99.182% |
| 2026-04-02 | 25.3800 | 25.9600 | 25.3800 | 25.9600 | -7.943% | 16 | 343 | -99.230% |
| 2026-04-01 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +13.618% | 1 | 343 | -99.291% |
| 2026-03-31 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | +32.162% | 3 | 344 | -99.194% |
| 2026-03-26 | 20.6000 | 20.6000 | 18.5700 | 18.7800 | -1.106% | 3 | 344 | -98.935% |
| 2026-03-24 | 19.0000 | 19.0000 | 18.9900 | 18.9900 | -1.657% | 2 | 343 | -98.947% |
| 2026-03-23 | 18.1300 | 19.3200 | 18.1300 | 19.3100 | -3.208% | 15 | 344 | -98.964% |
| 2026-03-20 | 19.8200 | 19.9700 | 19.8200 | 19.9500 | -12.500% | 7 | 341 | -98.997% |
| 2026-03-19 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -20.056% | 1 | 337 | -99.123% |
| 2026-03-18 | 29.2300 | 29.2300 | 28.5200 | 28.5200 | -36.097% | 3 | 338 | -99.299% |
| 2026-03-10 | 46.2500 | 46.3500 | 44.6300 | 44.6300 | +1.732% | 11 | 338 | -99.552% |
| 2026-03-03 | 44.2600 | 44.2600 | 43.8000 | 43.8700 | -14.567% | 9 | 336 | -99.544% |
| 2026-03-02 | 54.1400 | 54.1400 | 51.3500 | 51.3500 | +9.302% | 4 | 329 | -99.611% |
| 2026-02-25 | 46.5900 | 46.9800 | 46.0700 | 46.9800 | -3.234% | 8 | 326 | -99.574% |
| 2026-02-24 | 48.6000 | 48.6000 | 48.5500 | 48.5500 | -0.512% | 2 | 326 | -99.588% |
| 2026-02-23 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +30.342% | 1 | 324 | -99.590% |
| 2026-02-19 | 37.4400 | 37.4400 | 37.4400 | 37.4400 | +23.036% | 1 | 325 | -99.466% |
| 2026-02-17 | 30.9900 | 31.0700 | 30.4300 | 30.4300 | -4.006% | 6 | 324 | -99.343% |
| 2026-02-12 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -16.710% | 1 | 324 | -99.369% |
| 2026-02-09 | 38.0600 | 38.0600 | 38.0600 | 38.0600 | -6.071% | 1 | 325 | -99.475% |
| 2026-02-04 | 40.5200 | 40.5200 | 40.5200 | 40.5200 | +3.605% | 1 | 326 | -99.506% |
| 2026-02-03 | 37.7000 | 39.7500 | 37.7000 | 39.1100 | +32.352% | 32 | 327 | -99.489% |
| 2026-02-02 | 31.3000 | 31.3000 | 29.5500 | 29.5500 | -13.088% | 3 | 327 | -99.323% |
| 2026-01-30 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -47.328% | 1 | 324 | -99.412% |
| 2026-01-29 | 69.8000 | 70.5000 | 45.2000 | 64.5500 | +9.407% | 85 | 324 | -99.690% |
| 2026-01-28 | 48.4000 | 59.0000 | 48.4000 | 59.0000 | +64.117% | 31 | 350 | -99.661% |
| 2026-01-27 | 37.9900 | 37.9900 | 35.9500 | 35.9500 | -5.593% | 14 | 336 | -99.444% |
| 2026-01-26 | 38.0700 | 38.8000 | 37.9500 | 38.0800 | +18.519% | 9 | 340 | -99.475% |
| 2026-01-23 | 29.8300 | 32.1600 | 29.8300 | 32.1300 | +16.035% | 105 | 342 | -99.378% |
| 2026-01-22 | 26.3500 | 27.6900 | 26.3500 | 27.6900 | +6.296% | 21 | 353 | -99.278% |
| 2026-01-21 | 27.0500 | 27.0500 | 26.0000 | 26.0500 | +43.843% | 139 | 332 | -99.232% |
| 2026-01-15 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -2.895% | 10 | 193 | -98.896% |
| 2026-01-13 | 18.8300 | 18.8300 | 18.6500 | 18.6500 | -1.061% | 100 | 183 | -98.928% |
| 2026-01-12 | 18.7700 | 18.8500 | 18.7600 | 18.8500 | +54.508% | 83 | 83 | -98.939% |
| 2026-01-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 0.000% | 1 | 1 | -98.361% |