GLD261231C00520000
GLD Dec 31 2026 520.00 Call
optionOPRA
EODOct 27, 2026
0.18USD+20.000%(+0.03)1Vol646OI
GLD261231C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 646 | 0.000% |
| 2026-10-26 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -42.308% | 2 | 646 | +20.000% |
| 2026-10-21 | 0.2500 | 0.2600 | 0.2100 | 0.2600 | +18.182% | 266 | 584 | -30.769% |
| 2026-10-20 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -24.138% | 50 | 556 | -18.182% |
| 2026-10-19 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -19.444% | 1 | 555 | -37.931% |
| 2026-10-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -26.531% | 4 | 555 | -50.000% |
| 2026-10-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +19.512% | 1 | 556 | -63.265% |
| 2026-10-12 | 0.5200 | 0.5200 | 0.4100 | 0.4100 | -16.327% | 7 | 556 | -56.098% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -2.000% | 30 | 586 | -63.265% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 1 | 587 | -64.000% |
| 2026-09-29 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.000% | 63 | 587 | -72.308% |
| 2026-09-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -14.474% | 11 | 598 | -72.308% |
| 2026-09-25 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -36.667% | 4 | 595 | -76.316% |
| 2026-09-21 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | -28.144% | 11 | 592 | -85.000% |
| 2026-09-16 | 1.9300 | 1.9300 | 1.6700 | 1.6700 | -6.704% | 2 | 592 | -89.222% |
| 2026-09-15 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +5.294% | 30 | 594 | -89.944% |
| 2026-09-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -30.328% | 1 | 595 | -89.412% |
| 2026-09-09 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +10.909% | 2 | 596 | -92.623% |
| 2026-09-08 | 2.5300 | 2.5300 | 2.2000 | 2.2000 | -27.869% | 4 | 596 | -91.818% |
| 2026-09-03 | 2.9500 | 3.1000 | 2.8500 | 3.0500 | +43.868% | 22 | 595 | -94.098% |
| 2026-09-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 1 | 602 | -91.509% |
| 2026-09-01 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -18.774% | 5 | 597 | -91.509% |
| 2026-08-31 | 2.5600 | 2.6100 | 2.5200 | 2.6100 | -25.429% | 3 | 598 | -93.103% |
| 2026-08-28 | 4.1000 | 4.1500 | 3.5000 | 3.5000 | -28.131% | 10 | 590 | -94.857% |
| 2026-08-26 | 4.9000 | 4.9000 | 4.7000 | 4.8700 | -4.510% | 4 | 591 | -96.304% |
| 2026-08-25 | 4.9700 | 5.1000 | 4.9700 | 5.1000 | -5.556% | 2 | 591 | -96.471% |
| 2026-08-24 | 6.0000 | 6.0000 | 5.4000 | 5.4000 | +1.887% | 14 | 578 | -96.667% |
| 2026-08-21 | 5.0600 | 5.3600 | 5.0600 | 5.3000 | +43.243% | 7 | 574 | -96.604% |
| 2026-08-20 | 3.6500 | 3.8200 | 3.6500 | 3.7000 | +1.370% | 50 | 544 | -95.135% |
| 2026-08-19 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +59.389% | 2 | 547 | -95.068% |
| 2026-08-18 | 2.2900 | 2.2900 | 2.2800 | 2.2900 | -21.575% | 4 | 546 | -92.140% |
| 2026-08-17 | 2.5400 | 2.9200 | 2.5400 | 2.9200 | +16.335% | 3 | 546 | -93.836% |
| 2026-08-14 | 2.5400 | 2.5500 | 2.4800 | 2.5100 | -27.666% | 12 | 546 | -92.829% |
| 2026-08-11 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | -7.467% | 3 | 547 | -94.813% |
| 2026-08-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +21.753% | 1 | 547 | -95.200% |
| 2026-08-07 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +150.407% | 1 | 547 | -94.156% |
| 2026-08-03 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | -24.074% | 10 | 557 | -85.366% |
| 2026-07-21 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | -20.588% | 3 | 556 | -88.889% |
| 2026-07-10 | 2.0800 | 2.1300 | 2.0400 | 2.0400 | 0.000% | 8 | 556 | -91.176% |
| 2026-07-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 2 | 556 | -91.176% |
| 2026-07-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -47.500% | 3 | 559 | -91.429% |
| 2026-06-09 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | -4.762% | 2 | 559 | -95.500% |
| 2026-06-05 | 5.2400 | 5.2400 | 4.2000 | 4.2000 | -32.800% | 2 | 560 | -95.714% |
| 2026-06-01 | 6.1000 | 6.2500 | 6.1000 | 6.2500 | +15.527% | 12 | 559 | -97.120% |
| 2026-05-27 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -9.076% | 1 | 560 | -96.673% |
| 2026-05-26 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -5.556% | 7 | 560 | -96.975% |
| 2026-05-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.638% | 5 | 560 | -97.143% |
| 2026-05-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.159% | 1 | 559 | -97.447% |
| 2026-05-20 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -13.948% | 1 | 558 | -97.527% |
| 2026-05-15 | 8.5100 | 8.5100 | 8.4300 | 8.4600 | -25.133% | 30 | 528 | -97.872% |
| 2026-05-13 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | +3.291% | 2 | 527 | -98.407% |
| 2026-05-12 | 10.9800 | 10.9800 | 10.9400 | 10.9400 | -5.199% | 2 | 526 | -98.355% |
| 2026-05-08 | 11.4300 | 11.5800 | 11.4300 | 11.5400 | -6.860% | 42 | 526 | -98.440% |
| 2026-05-07 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +37.667% | 2 | 526 | -98.547% |
| 2026-05-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 1 | 528 | -98.000% |
| 2026-04-28 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | -18.894% | 20 | 528 | -97.955% |
| 2026-04-27 | 11.1500 | 11.1500 | 10.8500 | 10.8500 | -12.851% | 3 | 530 | -98.341% |
| 2026-04-24 | 12.4200 | 12.4500 | 12.4200 | 12.4500 | -7.090% | 11 | 531 | -98.554% |
| 2026-04-21 | 13.8200 | 13.8200 | 13.4000 | 13.4000 | -19.520% | 18 | 523 | -98.657% |
| 2026-04-20 | 16.8800 | 16.9400 | 16.6500 | 16.6500 | -10.628% | 3 | 523 | -98.919% |
| 2026-04-17 | 18.1800 | 18.9000 | 18.1800 | 18.6300 | +6.457% | 4 | 522 | -99.034% |
| 2026-04-16 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.993% | 1 | 521 | -98.971% |
| 2026-04-14 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -14.502% | 1 | 520 | -99.002% |
| 2026-04-08 | 20.3800 | 21.1000 | 20.3800 | 21.1000 | +17.222% | 2 | 520 | -99.147% |
| 2026-04-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.897% | 1 | 521 | -99.000% |
| 2026-04-06 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | -5.165% | 1 | 521 | -99.039% |
| 2026-04-02 | 20.3300 | 20.3300 | 19.7500 | 19.7500 | +9.358% | 4 | 523 | -99.089% |
| 2026-03-31 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -1.741% | 1 | 523 | -99.003% |
| 2026-03-27 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +18.275% | 1 | 523 | -99.021% |
| 2026-03-26 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -9.965% | 1 | 522 | -98.842% |
| 2026-03-25 | 17.1800 | 17.4500 | 17.1800 | 17.2600 | +10.712% | 12 | 523 | -98.957% |
| 2026-03-24 | 13.5700 | 15.6100 | 13.5700 | 15.5900 | +9.711% | 12 | 517 | -98.845% |
| 2026-03-23 | 14.2000 | 14.2100 | 14.2000 | 14.2100 | +0.780% | 7 | 511 | -98.733% |
| 2026-03-20 | 16.4000 | 16.4000 | 14.1000 | 14.1000 | -9.383% | 2 | 506 | -98.723% |
| 2026-03-19 | 15.4500 | 16.9800 | 15.4500 | 15.5600 | -28.950% | 6 | 505 | -98.843% |
| 2026-03-18 | 22.8200 | 22.8700 | 21.9000 | 21.9000 | -20.623% | 12 | 509 | -99.178% |
| 2026-03-16 | 27.8100 | 27.9100 | 27.5600 | 27.5900 | -4.533% | 280 | 513 | -99.348% |
| 2026-03-13 | 29.7500 | 29.7500 | 28.9000 | 28.9000 | -7.372% | 2 | 373 | -99.377% |
| 2026-03-12 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -7.418% | 2 | 373 | -99.423% |
| 2026-03-11 | 34.0000 | 34.0000 | 33.7000 | 33.7000 | +1.967% | 8 | 373 | -99.466% |
| 2026-03-05 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -10.676% | 1 | 386 | -99.455% |
| 2026-03-04 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +5.714% | 2 | 387 | -99.514% |
| 2026-03-03 | 33.8200 | 35.0000 | 33.7000 | 35.0000 | -14.738% | 11 | 387 | -99.486% |
| 2026-03-02 | 43.2600 | 43.2600 | 41.0500 | 41.0500 | +17.118% | 3 | 390 | -99.562% |
| 2026-02-26 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | -10.128% | 1 | 388 | -99.486% |
| 2026-02-25 | 37.8900 | 39.0000 | 37.1000 | 39.0000 | +7.914% | 8 | 386 | -99.538% |
| 2026-02-24 | 36.1400 | 36.1400 | 36.1400 | 36.1400 | -9.446% | 1 | 386 | -99.502% |
| 2026-02-23 | 39.7000 | 39.9100 | 39.7000 | 39.9100 | +20.939% | 2 | 386 | -99.549% |
| 2026-02-20 | 32.2000 | 33.0000 | 31.7500 | 33.0000 | +14.983% | 5 | 387 | -99.455% |
| 2026-02-19 | 28.6500 | 28.7000 | 28.6500 | 28.7000 | +10.385% | 2 | 387 | -99.373% |
| 2026-02-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +9.060% | 13 | 387 | -99.308% |
| 2026-02-17 | 23.8800 | 24.6000 | 23.8100 | 23.8400 | -9.970% | 22 | 387 | -99.245% |
| 2026-02-13 | 26.5900 | 26.5900 | 26.4800 | 26.4800 | +3.843% | 4 | 377 | -99.320% |
| 2026-02-12 | 25.3800 | 25.5000 | 25.3800 | 25.5000 | -9.862% | 83 | 377 | -99.294% |
| 2026-02-10 | 27.6100 | 28.2900 | 27.6100 | 28.2900 | -12.006% | 206 | 338 | -99.364% |
| 2026-02-09 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +13.204% | 1 | 257 | -99.440% |
| 2026-02-06 | 28.0000 | 29.5000 | 28.0000 | 28.4000 | +17.550% | 4 | 256 | -99.366% |
| 2026-02-05 | 25.1000 | 25.1000 | 24.1600 | 24.1600 | -17.004% | 4 | 253 | -99.255% |
| 2026-02-04 | 28.9800 | 29.1200 | 28.9800 | 29.1100 | -13.492% | 308 | 254 | -99.382% |
| 2026-02-03 | 31.0600 | 33.6500 | 30.7900 | 33.6500 | +52.955% | 13 | 214 | -99.465% |
| 2026-02-02 | 28.4500 | 28.4500 | 22.0000 | 22.0000 | -22.807% | 9 | 206 | -99.182% |
| 2026-01-30 | 31.5800 | 31.5800 | 28.5000 | 28.5000 | -40.994% | 3 | 198 | -99.368% |
| 2026-01-29 | 47.0000 | 51.1500 | 39.9600 | 48.3000 | +4.704% | 328 | 199 | -99.627% |
| 2026-01-28 | 37.5500 | 46.1300 | 37.5500 | 46.1300 | +55.320% | 8 | 111 | -99.610% |
| 2026-01-26 | 30.9000 | 31.1500 | 29.5500 | 29.7000 | +20.243% | 84 | 115 | -99.394% |
| 2026-01-23 | 24.0400 | 24.7000 | 24.0400 | 24.7000 | +9.534% | 32 | 40 | -99.271% |
| 2026-01-22 | 19.8500 | 22.5500 | 19.8500 | 22.5500 | +8.257% | 8 | 10 | -99.202% |
| 2026-01-21 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | +30.187% | 1 | 2 | -99.136% |
| 2026-01-20 | 17.4000 | 17.4000 | 16.0000 | 16.0000 | +33.111% | 5 | 1 | -98.875% |
| 2026-01-16 | 12.0500 | 12.0500 | 12.0200 | 12.0200 | -9.008% | 2 | 4 | -98.502% |
| 2026-01-15 | 13.2000 | 13.2100 | 13.2000 | 13.2100 | -10.622% | 2 | 4 | -98.637% |
| 2026-01-14 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +25.573% | 1 | 2 | -98.782% |
| 2026-01-07 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -4.464% | 1 | 1 | -98.471% |
| 2026-01-06 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | 0.000% | 1 | 1 | -98.539% |