GLD261231C00505000
GLD Dec 31 2026 505.00 Call
optionOPRA
EODOct 30, 2026
0.21USD0.000%(0.00)1Vol8,235OI
GLD261231C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 8,236 | 0.000% |
| 2026-10-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 8,235 | 0.000% |
| 2026-10-26 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | -22.222% | 4 | 8,232 | 0.000% |
| 2026-10-21 | 0.2800 | 0.2800 | 0.2400 | 0.2700 | -22.857% | 4 | 8,230 | -22.222% |
| 2026-10-19 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -14.634% | 5 | 8,231 | -40.000% |
| 2026-10-15 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -2.381% | 6 | 8,233 | -48.780% |
| 2026-10-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 8 | 8,250 | -50.000% |
| 2026-10-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -34.667% | 166 | 8,257 | -57.143% |
| 2026-09-29 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +1.351% | 7,002 | 1,757 | -72.000% |
| 2026-09-28 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | -26.000% | 557 | 1,757 | -71.622% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 3 | 1,757 | -79.000% |
| 2026-09-23 | 1.3000 | 1.3000 | 1.1800 | 1.1800 | -36.559% | 11 | 1,767 | -82.203% |
| 2026-09-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -14.286% | 10 | 1,757 | -88.710% |
| 2026-09-14 | 2.0000 | 2.1700 | 2.0000 | 2.1700 | -12.146% | 3 | 1,757 | -90.323% |
| 2026-09-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -36.667% | 1 | 1,757 | -91.498% |
| 2026-09-03 | 3.8000 | 3.9000 | 3.7700 | 3.9000 | -38.291% | 68 | 1,760 | -94.615% |
| 2026-08-26 | 6.2200 | 6.3200 | 6.2200 | 6.3200 | -12.828% | 6 | 1,758 | -96.677% |
| 2026-08-25 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.317% | 2 | 1,758 | -97.103% |
| 2026-08-24 | 7.8000 | 8.1000 | 6.9500 | 6.9500 | +12.097% | 265 | 1,651 | -96.978% |
| 2026-08-21 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | +27.049% | 30 | 1,631 | -96.613% |
| 2026-08-20 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +68.858% | 1 | 1,631 | -95.697% |
| 2026-08-18 | 2.9000 | 2.9100 | 2.8700 | 2.8900 | +6.250% | 14 | 1,633 | -92.734% |
| 2026-08-06 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | +0.741% | 3 | 1,632 | -92.279% |
| 2026-08-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +51.685% | 1 | 1,632 | -92.222% |
| 2026-07-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -34.074% | 2 | 1,632 | -88.202% |
| 2026-07-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 4 | 1,632 | -92.222% |
| 2026-06-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.356% | 1 | 1,631 | -92.500% |
| 2026-06-24 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | -7.869% | 13 | 1,634 | -92.527% |
| 2026-06-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -35.244% | 1 | 1,634 | -93.115% |
| 2026-06-16 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -4.268% | 2 | 1,633 | -95.541% |
| 2026-06-15 | 4.9100 | 4.9200 | 4.9100 | 4.9200 | +20.000% | 2 | 1,632 | -95.732% |
| 2026-06-11 | 3.8500 | 4.2000 | 3.8500 | 4.1000 | +2.500% | 6 | 1,629 | -94.878% |
| 2026-06-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 2 | 1,627 | -94.750% |
| 2026-06-09 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -13.628% | 4 | 1,625 | -95.333% |
| 2026-06-08 | 5.2000 | 5.2100 | 5.1700 | 5.2100 | -4.228% | 80 | 1,598 | -95.969% |
| 2026-06-05 | 6.0900 | 6.0900 | 5.4400 | 5.4400 | -21.727% | 11 | 1,598 | -96.140% |
| 2026-06-04 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | -7.333% | 2 | 1,599 | -96.978% |
| 2026-06-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.806% | 1 | 1,599 | -97.200% |
| 2026-06-01 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -25.600% | 5 | 1,594 | -97.177% |
| 2026-05-15 | 10.3800 | 10.3800 | 10.0000 | 10.0000 | -27.167% | 2 | 1,593 | -97.900% |
| 2026-05-13 | 13.3300 | 13.7500 | 13.1700 | 13.7300 | -0.145% | 171 | 1,594 | -98.471% |
| 2026-05-12 | 14.5000 | 14.5000 | 13.0900 | 13.7500 | -12.420% | 1,064 | 953 | -98.473% |
| 2026-05-07 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +46.729% | 1 | 953 | -98.662% |
| 2026-05-05 | 10.7500 | 10.7500 | 10.7000 | 10.7000 | -12.295% | 4 | 952 | -98.037% |
| 2026-05-01 | 12.0500 | 12.2000 | 12.0500 | 12.2000 | +0.826% | 148 | 1,023 | -98.279% |
| 2026-04-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -23.515% | 1 | 1,023 | -98.264% |
| 2026-04-23 | 15.8000 | 15.8200 | 15.8000 | 15.8200 | -10.621% | 2 | 1,024 | -98.673% |
| 2026-04-22 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +4.425% | 1 | 1,026 | -98.814% |
| 2026-04-21 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -24.566% | 1 | 1,027 | -98.761% |
| 2026-04-17 | 22.4400 | 22.4700 | 22.4400 | 22.4700 | +11.238% | 4 | 1,027 | -99.065% |
| 2026-04-14 | 20.2100 | 20.2200 | 20.2000 | 20.2000 | +6.878% | 4 | 1,027 | -98.960% |
| 2026-04-13 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -7.805% | 168 | 1,029 | -98.889% |
| 2026-04-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -15.324% | 1 | 861 | -98.976% |
| 2026-04-08 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | +6.324% | 26 | 861 | -99.133% |
| 2026-04-07 | 22.6000 | 22.7700 | 22.6000 | 22.7700 | -1.429% | 4 | 876 | -99.078% |
| 2026-04-02 | 23.2100 | 23.3500 | 23.1000 | 23.1000 | -8.151% | 404 | 674 | -99.091% |
| 2026-04-01 | 24.4700 | 25.1500 | 24.4700 | 25.1500 | +26.382% | 4 | 674 | -99.165% |
| 2026-03-30 | 20.0100 | 20.0100 | 19.8500 | 19.9000 | -5.238% | 7 | 672 | -98.945% |
| 2026-03-27 | 18.2000 | 21.0000 | 17.3500 | 21.0000 | +11.229% | 20 | 676 | -99.000% |
| 2026-03-26 | 18.8100 | 18.8800 | 18.3700 | 18.8800 | +2.275% | 66 | 659 | -98.888% |
| 2026-03-25 | 19.2900 | 19.2900 | 18.4500 | 18.4600 | +4.649% | 15 | 597 | -98.862% |
| 2026-03-24 | 17.3800 | 17.6400 | 17.3800 | 17.6400 | +4.317% | 2 | 582 | -98.810% |
| 2026-03-23 | 17.2800 | 17.7700 | 16.5000 | 16.9100 | -0.995% | 91 | 581 | -98.758% |
| 2026-03-20 | 19.1500 | 19.1500 | 16.8600 | 17.0800 | -14.343% | 249 | 490 | -98.770% |
| 2026-03-19 | 18.3500 | 19.9400 | 18.3000 | 19.9400 | -21.804% | 208 | 284 | -98.947% |
| 2026-03-18 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -17.449% | 1 | 471 | -99.176% |
| 2026-03-17 | 31.5100 | 31.7000 | 30.8900 | 30.8900 | -7.874% | 366 | 471 | -99.320% |
| 2026-03-13 | 35.0500 | 35.0500 | 33.5300 | 33.5300 | -10.848% | 22 | 328 | -99.374% |
| 2026-03-05 | 37.4900 | 37.6100 | 37.4900 | 37.6100 | -9.700% | 2 | 311 | -99.442% |
| 2026-03-04 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | -13.410% | 1 | 310 | -99.496% |
| 2026-03-02 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | +15.348% | 1 | 311 | -99.563% |
| 2026-02-24 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -6.711% | 5 | 311 | -99.496% |
| 2026-02-23 | 44.4000 | 45.0100 | 44.2000 | 44.7000 | +21.467% | 20 | 306 | -99.530% |
| 2026-02-20 | 36.1000 | 36.8000 | 36.1000 | 36.8000 | +7.539% | 3 | 299 | -99.429% |
| 2026-02-19 | 34.1000 | 34.3000 | 34.1000 | 34.2200 | +4.809% | 52 | 299 | -99.386% |
| 2026-02-18 | 32.4800 | 33.3200 | 32.4800 | 32.6500 | +18.040% | 152 | 315 | -99.357% |
| 2026-02-17 | 27.2000 | 28.1700 | 26.8500 | 27.6600 | -6.333% | 494 | 243 | -99.241% |
| 2026-02-12 | 29.4200 | 29.5300 | 29.4200 | 29.5300 | -10.515% | 4 | 68 | -99.289% |
| 2026-02-10 | 33.5500 | 33.5500 | 33.0000 | 33.0000 | +1.789% | 101 | 72 | -99.364% |
| 2026-02-06 | 32.4200 | 32.4200 | 32.4200 | 32.4200 | +2.725% | 1 | 53 | -99.352% |
| 2026-02-04 | 37.2000 | 37.2000 | 31.5600 | 31.5600 | -9.596% | 3 | 53 | -99.335% |
| 2026-02-03 | 35.1500 | 35.2000 | 34.9100 | 34.9100 | +34.788% | 29 | 53 | -99.398% |
| 2026-02-02 | 28.7500 | 28.7500 | 25.9000 | 25.9000 | -29.753% | 7 | 64 | -99.189% |
| 2026-01-30 | 41.0000 | 41.0000 | 36.8700 | 36.8700 | -27.833% | 4 | 62 | -99.430% |
| 2026-01-29 | 63.3500 | 65.7000 | 42.8400 | 51.0900 | +10.393% | 25 | 63 | -99.589% |
| 2026-01-28 | 46.2800 | 46.2800 | 46.2800 | 46.2800 | +38.149% | 1 | 58 | -99.546% |
| 2026-01-27 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -1.471% | 1 | 57 | -99.373% |
| 2026-01-26 | 37.7000 | 37.7000 | 34.0000 | 34.0000 | +60.000% | 2 | 58 | -99.382% |
| 2026-01-20 | 20.0500 | 21.2500 | 20.0000 | 21.2500 | +26.714% | 57 | 57 | -99.012% |
| 2026-01-12 | 16.8600 | 17.4000 | 16.7700 | 16.7700 | 0.000% | 45 | 22 | -98.748% |