GLD261231C00510000
GLD Dec 31 2026 510.00 Call
optionOPRA
EODOct 30, 2026
0.18USD-5.263%(-0.01)9Vol1,056OI
GLD261231C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -5.263% | 9 | 1,050 | 0.000% |
| 2026-10-27 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -20.833% | 2 | 1,051 | -5.263% |
| 2026-10-22 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -4.000% | 2 | 1,050 | -25.000% |
| 2026-10-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 1,050 | -28.000% |
| 2026-10-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 11 | 1,052 | -28.000% |
| 2026-10-19 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -20.000% | 4 | 1,049 | -43.750% |
| 2026-10-15 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +21.212% | 4 | 1,051 | -55.000% |
| 2026-10-14 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | -31.250% | 12 | 1,050 | -45.455% |
| 2026-10-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 1 | 1,049 | -62.500% |
| 2026-10-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +25.581% | 1 | 1,049 | -66.667% |
| 2026-10-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 1 | 1,049 | -58.140% |
| 2026-10-07 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | -12.500% | 2 | 1,048 | -63.265% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 2 | 1,049 | -67.857% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 1,049 | -70.000% |
| 2026-10-01 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.000% | 84 | 1,033 | -70.000% |
| 2026-09-30 | 0.7600 | 0.7600 | 0.6000 | 0.6000 | -11.765% | 4 | 1,033 | -70.000% |
| 2026-09-29 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -9.333% | 11 | 1,030 | -73.529% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -44.853% | 15 | 1,042 | -76.000% |
| 2026-09-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -31.313% | 1 | 1,042 | -86.765% |
| 2026-09-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.020% | 40 | 1,082 | -90.909% |
| 2026-09-14 | 1.9100 | 1.9600 | 1.9000 | 1.9600 | -19.008% | 4 | 1,083 | -90.816% |
| 2026-09-11 | 2.8000 | 2.8000 | 2.4200 | 2.4200 | -2.419% | 2 | 1,084 | -92.562% |
| 2026-09-10 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -31.111% | 1 | 1,083 | -92.742% |
| 2026-09-03 | 3.4600 | 3.6000 | 3.4600 | 3.6000 | +59.292% | 64 | 1,078 | -95.000% |
| 2026-09-01 | 2.4600 | 2.4600 | 2.2600 | 2.2600 | -25.413% | 8 | 1,074 | -92.035% |
| 2026-08-31 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -23.291% | 3 | 1,074 | -94.059% |
| 2026-08-28 | 4.1500 | 4.1700 | 3.8200 | 3.9500 | -28.829% | 114 | 1,079 | -95.443% |
| 2026-08-27 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.646% | 3 | 1,079 | -96.757% |
| 2026-08-26 | 5.5500 | 5.7600 | 5.5500 | 5.7600 | -8.571% | 2 | 1,092 | -96.875% |
| 2026-08-25 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | -0.943% | 6 | 1,088 | -97.143% |
| 2026-08-24 | 7.0200 | 7.2000 | 6.3600 | 6.3600 | +3.247% | 33 | 1,083 | -97.170% |
| 2026-08-21 | 6.1000 | 6.4000 | 6.1000 | 6.1600 | +54.774% | 93 | 1,074 | -97.078% |
| 2026-08-20 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.748% | 1 | 1,074 | -95.477% |
| 2026-08-19 | 4.1000 | 4.2500 | 4.0000 | 4.0100 | +51.894% | 31 | 1,083 | -95.511% |
| 2026-08-18 | 3.1800 | 3.1800 | 2.6400 | 2.6400 | -22.353% | 8 | 1,081 | -93.182% |
| 2026-08-17 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | +15.646% | 2 | 1,082 | -94.706% |
| 2026-08-14 | 2.9300 | 2.9700 | 2.9300 | 2.9400 | +0.685% | 40 | 1,101 | -93.878% |
| 2026-08-13 | 3.1500 | 3.1500 | 2.9200 | 2.9200 | -24.156% | 2 | 1,099 | -93.836% |
| 2026-08-12 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | +2.667% | 2 | 1,101 | -95.325% |
| 2026-08-11 | 3.9500 | 3.9500 | 3.7500 | 3.7500 | -1.316% | 6 | 1,097 | -95.200% |
| 2026-08-10 | 3.3500 | 3.8000 | 3.3500 | 3.8000 | +10.465% | 7 | 1,095 | -95.263% |
| 2026-08-07 | 3.6500 | 3.6500 | 3.3800 | 3.4400 | +35.433% | 26 | 1,105 | -94.767% |
| 2026-08-06 | 2.6100 | 2.6100 | 2.4400 | 2.5400 | +8.547% | 419 | 887 | -92.913% |
| 2026-08-05 | 2.2500 | 2.6500 | 2.2500 | 2.3400 | +52.941% | 20 | 1,096 | -92.308% |
| 2026-08-04 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | +24.390% | 205 | 963 | -88.235% |
| 2026-08-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -20.130% | 5 | 958 | -85.366% |
| 2026-07-28 | 1.5500 | 1.5600 | 1.5300 | 1.5400 | -26.316% | 9 | 958 | -88.312% |
| 2026-07-22 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | +3.465% | 7 | 953 | -91.388% |
| 2026-07-14 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -15.833% | 2 | 953 | -91.089% |
| 2026-07-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.235% | 2 | 955 | -92.500% |
| 2026-07-07 | 2.6800 | 2.6900 | 2.4300 | 2.4300 | +2.966% | 3 | 954 | -92.593% |
| 2026-07-06 | 2.4200 | 2.4300 | 2.3600 | 2.3600 | +7.273% | 3 | 951 | -92.373% |
| 2026-06-30 | 2.3600 | 2.3600 | 2.2000 | 2.2000 | -4.348% | 13 | 941 | -91.818% |
| 2026-06-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -24.092% | 4 | 941 | -92.174% |
| 2026-06-22 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -24.060% | 1 | 941 | -94.059% |
| 2026-06-18 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -14.194% | 1 | 942 | -95.489% |
| 2026-06-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.105% | 1 | 941 | -96.129% |
| 2026-06-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +20.253% | 10 | 931 | -96.211% |
| 2026-06-11 | 3.2000 | 3.9500 | 3.2000 | 3.9500 | +17.910% | 9 | 931 | -95.443% |
| 2026-06-10 | 3.7200 | 3.7200 | 3.3500 | 3.3500 | -29.175% | 6 | 936 | -94.627% |
| 2026-06-09 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +1.720% | 1 | 935 | -96.195% |
| 2026-06-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -34.507% | 1 | 934 | -96.129% |
| 2026-06-02 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | -14.044% | 14 | 934 | -97.465% |
| 2026-05-29 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +34.091% | 4 | 934 | -97.821% |
| 2026-05-27 | 6.0000 | 6.3000 | 5.9800 | 6.1600 | -20.516% | 17 | 934 | -97.078% |
| 2026-05-21 | 8.1100 | 8.1100 | 7.7500 | 7.7500 | -7.074% | 14 | 920 | -97.677% |
| 2026-05-19 | 8.3800 | 8.3800 | 8.3400 | 8.3400 | -8.852% | 2 | 921 | -97.842% |
| 2026-05-18 | 9.7000 | 9.7000 | 9.1500 | 9.1500 | -2.866% | 3 | 920 | -98.033% |
| 2026-05-15 | 9.5200 | 9.5200 | 9.4200 | 9.4200 | -19.830% | 3 | 919 | -98.089% |
| 2026-05-14 | 12.4600 | 12.4600 | 11.7500 | 11.7500 | -9.754% | 5 | 919 | -98.468% |
| 2026-05-13 | 12.3600 | 13.0200 | 12.3500 | 13.0200 | +11.282% | 3 | 926 | -98.618% |
| 2026-05-12 | 12.0000 | 12.3200 | 11.5500 | 11.7000 | -13.333% | 19 | 925 | -98.462% |
| 2026-05-11 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | +2.506% | 31 | 938 | -98.667% |
| 2026-05-08 | 13.1500 | 13.1700 | 13.1500 | 13.1700 | +9.023% | 2 | 938 | -98.633% |
| 2026-05-06 | 12.6200 | 13.3000 | 12.0800 | 12.0800 | +14.611% | 6 | 938 | -98.510% |
| 2026-05-05 | 11.2000 | 11.2000 | 10.5400 | 10.5400 | +12.128% | 2 | 939 | -98.292% |
| 2026-05-04 | 10.0000 | 10.0000 | 9.4000 | 9.4000 | -17.760% | 3 | 939 | -98.085% |
| 2026-05-01 | 12.0000 | 12.0000 | 11.1100 | 11.4300 | +5.346% | 11 | 939 | -98.425% |
| 2026-04-30 | 10.9500 | 11.2500 | 10.7000 | 10.8500 | +9.155% | 6 | 939 | -98.341% |
| 2026-04-29 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | +0.607% | 198 | 938 | -98.189% |
| 2026-04-28 | 10.1000 | 10.1000 | 9.8800 | 9.8800 | -19.083% | 8 | 839 | -98.178% |
| 2026-04-27 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -14.195% | 1 | 832 | -98.526% |
| 2026-04-23 | 14.9000 | 14.9000 | 14.2300 | 14.2300 | -9.478% | 23 | 831 | -98.735% |
| 2026-04-22 | 16.1500 | 16.1500 | 15.7200 | 15.7200 | -17.610% | 676 | 832 | -98.855% |
| 2026-04-20 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -0.469% | 1 | 1,439 | -99.057% |
| 2026-04-16 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -7.481% | 1 | 1,439 | -99.061% |
| 2026-04-14 | 20.0700 | 20.7200 | 20.0700 | 20.7200 | +6.093% | 2 | 1,439 | -99.131% |
| 2026-04-10 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -9.709% | 1 | 1,438 | -99.078% |
| 2026-04-09 | 21.6000 | 21.6300 | 21.5000 | 21.6300 | +1.932% | 4 | 1,437 | -99.168% |
| 2026-04-06 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -4.928% | 1 | 1,437 | -99.152% |
| 2026-04-02 | 20.0000 | 22.3200 | 20.0000 | 22.3200 | -7.386% | 43 | 1,436 | -99.194% |
| 2026-04-01 | 23.8100 | 24.1000 | 23.6500 | 24.1000 | +21.411% | 12 | 1,436 | -99.253% |
| 2026-03-30 | 19.7000 | 19.8500 | 19.7000 | 19.8500 | +0.761% | 6 | 1,435 | -99.093% |
| 2026-03-27 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +18.675% | 2 | 1,432 | -99.086% |
| 2026-03-26 | 17.3000 | 17.3000 | 16.6000 | 16.6000 | +2.154% | 2 | 1,432 | -98.916% |
| 2026-03-24 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.108% | 1 | 1,467 | -98.892% |
| 2026-03-23 | 14.8000 | 16.6000 | 14.7000 | 16.6000 | -1.132% | 34 | 1,466 | -98.916% |
| 2026-03-20 | 18.8000 | 18.8000 | 16.7500 | 16.7900 | -11.070% | 681 | 1,450 | -98.928% |
| 2026-03-19 | 16.8500 | 18.8800 | 16.8500 | 18.8800 | -22.623% | 4 | 825 | -99.047% |
| 2026-03-18 | 24.2000 | 24.4000 | 24.2000 | 24.4000 | -16.295% | 6 | 825 | -99.262% |
| 2026-03-17 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -7.460% | 5 | 828 | -99.383% |
| 2026-03-16 | 31.3800 | 31.5000 | 31.3800 | 31.5000 | -8.828% | 3 | 823 | -99.429% |
| 2026-03-12 | 36.4500 | 36.4500 | 34.5500 | 34.5500 | -8.112% | 3 | 825 | -99.479% |
| 2026-03-11 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +4.444% | 10 | 822 | -99.521% |
| 2026-03-05 | 37.4300 | 37.4300 | 36.0000 | 36.0000 | -10.670% | 3 | 822 | -99.500% |
| 2026-03-04 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +3.333% | 30 | 821 | -99.553% |
| 2026-03-03 | 38.2500 | 39.0000 | 38.0800 | 39.0000 | -9.764% | 3 | 821 | -99.538% |
| 2026-03-02 | 47.1300 | 47.1300 | 43.2200 | 43.2200 | +1.218% | 2 | 820 | -99.584% |
| 2026-02-27 | 42.9000 | 42.9000 | 42.7000 | 42.7000 | +5.484% | 2 | 819 | -99.578% |
| 2026-02-25 | 40.6000 | 40.6000 | 40.4800 | 40.4800 | +0.322% | 2 | 820 | -99.555% |
| 2026-02-24 | 40.4700 | 40.4700 | 40.3500 | 40.3500 | -6.899% | 23 | 820 | -99.554% |
| 2026-02-23 | 43.3000 | 43.3400 | 43.0000 | 43.3400 | +28.263% | 9 | 800 | -99.585% |
| 2026-02-20 | 34.6100 | 34.8100 | 32.8000 | 33.7900 | +3.778% | 5 | 796 | -99.467% |
| 2026-02-19 | 32.8000 | 32.9600 | 32.4200 | 32.5600 | +5.543% | 122 | 796 | -99.447% |
| 2026-02-18 | 29.4700 | 30.8500 | 29.4700 | 30.8500 | +17.122% | 232 | 781 | -99.417% |
| 2026-02-17 | 27.5500 | 27.5500 | 26.0400 | 26.3400 | -18.199% | 279 | 659 | -99.317% |
| 2026-02-13 | 30.2000 | 32.2000 | 30.2000 | 32.2000 | +16.245% | 5 | 520 | -99.441% |
| 2026-02-12 | 27.3500 | 28.2000 | 27.3500 | 27.7000 | -16.867% | 404 | 520 | -99.350% |
| 2026-02-11 | 33.0200 | 34.8000 | 33.0200 | 33.3200 | +7.658% | 16 | 322 | -99.460% |
| 2026-02-10 | 31.1200 | 31.1200 | 30.9500 | 30.9500 | -9.609% | 100 | 313 | -99.418% |
| 2026-02-09 | 31.6000 | 34.2400 | 31.6000 | 34.2400 | +12.115% | 3 | 263 | -99.474% |
| 2026-02-06 | 31.5000 | 31.9400 | 30.5400 | 30.5400 | -11.478% | 10 | 262 | -99.411% |
| 2026-02-04 | 32.5200 | 34.5000 | 32.5200 | 34.5000 | +5.699% | 3 | 256 | -99.478% |
| 2026-02-03 | 31.6000 | 35.4000 | 31.6000 | 32.6400 | +35.717% | 70 | 258 | -99.449% |
| 2026-02-02 | 28.0000 | 28.0000 | 24.0500 | 24.0500 | -19.295% | 17 | 277 | -99.252% |
| 2026-01-30 | 41.5400 | 41.5400 | 29.8000 | 29.8000 | -46.833% | 10 | 276 | -99.396% |
| 2026-01-29 | 63.0000 | 63.8500 | 42.0000 | 56.0500 | +27.880% | 69 | 278 | -99.679% |
| 2026-01-28 | 42.4900 | 44.0800 | 42.4900 | 43.8300 | +28.458% | 3 | 306 | -99.589% |
| 2026-01-26 | 34.1200 | 34.1200 | 34.1200 | 34.1200 | +24.936% | 2 | 306 | -99.472% |
| 2026-01-23 | 27.4100 | 27.4100 | 27.3100 | 27.3100 | +40.051% | 2 | 305 | -99.341% |
| 2026-01-20 | 18.3000 | 19.5000 | 18.3000 | 19.5000 | +26.050% | 207 | 305 | -99.077% |
| 2026-01-13 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -2.212% | 2 | 100 | -98.836% |
| 2026-01-12 | 15.8100 | 15.9000 | 15.7400 | 15.8200 | 0.000% | 102 | 101 | -98.862% |