GLD261231C00525000
GLD Dec 31 2026 525.00 Call
optionOPRA
EODOct 28, 2026
0.15USD-11.765%(-0.02)3Vol522OI
GLD261231C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | -11.765% | 3 | 521 | 0.000% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | +13.333% | 16 | 518 | -11.765% |
| 2026-10-26 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | -34.783% | 5 | 516 | 0.000% |
| 2026-10-23 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +9.524% | 20 | 536 | -34.783% |
| 2026-10-22 | 0.2000 | 0.2400 | 0.2000 | 0.2100 | -4.545% | 3 | 549 | -28.571% |
| 2026-10-21 | 0.2200 | 0.2600 | 0.1900 | 0.2200 | -15.385% | 286 | 336 | -31.818% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -21.212% | 6 | 333 | -42.308% |
| 2026-10-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 332 | -54.545% |
| 2026-10-14 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -30.435% | 2 | 352 | -53.125% |
| 2026-10-13 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | +15.000% | 32 | 364 | -67.391% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 363 | -62.500% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -26.230% | 1 | 363 | -66.667% |
| 2026-09-29 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | -21.795% | 22 | 353 | -75.410% |
| 2026-09-25 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.000% | 5 | 351 | -80.769% |
| 2026-09-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -35.000% | 5 | 354 | -80.769% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 10 | 356 | -87.500% |
| 2026-09-21 | 1.4500 | 1.4500 | 1.1300 | 1.1300 | -29.375% | 4 | 354 | -86.726% |
| 2026-09-14 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | -11.111% | 10 | 354 | -90.625% |
| 2026-09-11 | 2.3200 | 2.3200 | 1.8000 | 1.8000 | -15.493% | 6 | 348 | -91.667% |
| 2026-09-08 | 2.3400 | 2.3400 | 2.1300 | 2.1300 | -17.761% | 15 | 349 | -92.958% |
| 2026-09-04 | 2.4900 | 2.5900 | 2.4900 | 2.5900 | -10.690% | 4 | 346 | -94.208% |
| 2026-09-03 | 2.7400 | 2.9000 | 2.7400 | 2.9000 | +45.000% | 6 | 348 | -94.828% |
| 2026-09-02 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -31.741% | 6 | 353 | -92.500% |
| 2026-08-28 | 3.8100 | 3.8100 | 2.9300 | 2.9300 | -41.980% | 17 | 337 | -94.881% |
| 2026-08-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.607% | 2 | 338 | -97.030% |
| 2026-08-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +11.458% | 1 | 337 | -97.196% |
| 2026-08-21 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | +33.333% | 6 | 331 | -96.875% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +69.811% | 1 | 330 | -95.833% |
| 2026-08-18 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | -22.059% | 2 | 330 | -92.925% |
| 2026-08-17 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | +16.239% | 2 | 330 | -94.485% |
| 2026-08-14 | 2.3400 | 2.3700 | 2.3200 | 2.3400 | -13.971% | 40 | 331 | -93.590% |
| 2026-08-07 | 2.8600 | 3.0000 | 2.7200 | 2.7200 | +27.700% | 46 | 302 | -94.485% |
| 2026-08-05 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | +51.064% | 3 | 304 | -92.958% |
| 2026-07-31 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 1 | 303 | -89.362% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -14.110% | 2 | 301 | -89.286% |
| 2026-07-24 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | +12.414% | 35 | 335 | -90.798% |
| 2026-07-20 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | -8.228% | 6 | 341 | -89.655% |
| 2026-07-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -6.509% | 2 | 341 | -90.506% |
| 2026-07-14 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | +5.625% | 40 | 308 | -91.124% |
| 2026-07-13 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -13.978% | 2 | 306 | -90.625% |
| 2026-07-09 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -7.463% | 3 | 305 | -91.935% |
| 2026-07-06 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.515% | 2 | 303 | -92.537% |
| 2026-07-01 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -13.537% | 1 | 304 | -92.424% |
| 2026-06-26 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -0.435% | 1 | 304 | -93.450% |
| 2026-06-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.364% | 1 | 304 | -93.478% |
| 2026-06-11 | 3.1500 | 3.1500 | 2.7500 | 2.7500 | -38.889% | 3 | 303 | -94.545% |
| 2026-06-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.621% | 20 | 323 | -96.667% |
| 2026-06-03 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.649% | 8 | 315 | -97.087% |
| 2026-06-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -18.221% | 2 | 317 | -97.368% |
| 2026-05-29 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +16.167% | 2 | 317 | -97.848% |
| 2026-05-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +18.812% | 5 | 317 | -97.500% |
| 2026-05-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -10.619% | 2 | 317 | -97.030% |
| 2026-05-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.680% | 2 | 315 | -97.345% |
| 2026-05-22 | 5.8500 | 6.1200 | 5.8500 | 6.1200 | +0.328% | 3 | 313 | -97.549% |
| 2026-05-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.226% | 1 | 312 | -97.541% |
| 2026-05-19 | 6.6500 | 6.7200 | 6.6500 | 6.7200 | -8.322% | 4 | 308 | -97.768% |
| 2026-05-18 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -2.267% | 1 | 307 | -97.954% |
| 2026-05-15 | 7.4500 | 7.5500 | 7.4500 | 7.5000 | -26.108% | 3 | 307 | -98.000% |
| 2026-05-12 | 9.7400 | 10.1500 | 9.7300 | 10.1500 | -11.816% | 3 | 308 | -98.522% |
| 2026-05-08 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +8.278% | 1 | 308 | -98.697% |
| 2026-05-07 | 10.7200 | 10.7200 | 10.6300 | 10.6300 | +22.184% | 2 | 307 | -98.589% |
| 2026-05-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -10.769% | 1 | 307 | -98.276% |
| 2026-05-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +15.796% | 1 | 306 | -98.462% |
| 2026-04-28 | 8.1600 | 8.4200 | 8.1600 | 8.4200 | -18.804% | 3 | 306 | -98.219% |
| 2026-04-27 | 10.4000 | 10.4300 | 10.3700 | 10.3700 | -7.986% | 3 | 306 | -98.554% |
| 2026-04-24 | 11.9000 | 11.9000 | 11.2700 | 11.2700 | -12.636% | 3 | 305 | -98.669% |
| 2026-04-22 | 13.1500 | 13.1500 | 12.9000 | 12.9000 | -25.217% | 2 | 306 | -98.837% |
| 2026-04-17 | 17.2500 | 17.5200 | 17.2500 | 17.2500 | -5.011% | 3 | 305 | -99.130% |
| 2026-04-14 | 18.1300 | 18.1600 | 18.1300 | 18.1600 | +10.395% | 50 | 304 | -99.174% |
| 2026-04-10 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -9.116% | 2 | 281 | -99.088% |
| 2026-04-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +0.556% | 1 | 279 | -99.171% |
| 2026-04-08 | 18.6000 | 18.6000 | 18.0000 | 18.0000 | -12.195% | 26 | 278 | -99.167% |
| 2026-04-01 | 20.0200 | 20.5000 | 20.0200 | 20.5000 | +31.074% | 16 | 255 | -99.268% |
| 2026-03-30 | 16.0700 | 16.1200 | 15.4800 | 15.6400 | -9.386% | 6 | 247 | -99.041% |
| 2026-03-27 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +23.286% | 2 | 244 | -99.131% |
| 2026-03-26 | 15.0000 | 15.0000 | 13.8300 | 14.0000 | -15.152% | 30 | 243 | -98.929% |
| 2026-03-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +27.907% | 1 | 244 | -99.091% |
| 2026-03-24 | 12.9100 | 12.9100 | 12.9000 | 12.9000 | -6.114% | 3 | 244 | -98.837% |
| 2026-03-23 | 13.7600 | 13.7600 | 13.7400 | 13.7400 | -6.531% | 6 | 246 | -98.908% |
| 2026-03-20 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -8.125% | 1 | 249 | -98.980% |
| 2026-03-19 | 14.9300 | 16.0000 | 14.9300 | 16.0000 | -25.754% | 3 | 249 | -99.063% |
| 2026-03-18 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -13.972% | 1 | 248 | -99.304% |
| 2026-03-17 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -5.472% | 1 | 247 | -99.401% |
| 2026-03-16 | 26.4700 | 26.5600 | 26.3900 | 26.5000 | -15.064% | 5 | 246 | -99.434% |
| 2026-03-12 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -9.460% | 3 | 247 | -99.519% |
| 2026-03-06 | 31.9300 | 34.4600 | 31.9300 | 34.4600 | +10.449% | 8 | 247 | -99.565% |
| 2026-03-05 | 31.5200 | 31.5200 | 31.1100 | 31.2000 | -5.967% | 199 | 247 | -99.519% |
| 2026-03-03 | 31.7500 | 33.1800 | 31.7500 | 33.1800 | -18.477% | 5 | 238 | -99.548% |
| 2026-03-02 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +10.000% | 5 | 238 | -99.631% |
| 2026-02-27 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +4.049% | 1 | 238 | -99.595% |
| 2026-02-24 | 36.3500 | 36.3500 | 34.8700 | 35.5600 | -7.178% | 6 | 238 | -99.578% |
| 2026-02-23 | 36.0400 | 38.4500 | 36.0400 | 38.3100 | +33.067% | 4 | 241 | -99.608% |
| 2026-02-19 | 28.5800 | 28.9200 | 28.5400 | 28.7900 | +7.106% | 262 | 241 | -99.479% |
| 2026-02-18 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | -4.274% | 4 | 127 | -99.442% |
| 2026-02-13 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | +15.985% | 1 | 124 | -99.466% |
| 2026-02-12 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -17.877% | 1 | 124 | -99.380% |
| 2026-02-11 | 28.6600 | 29.4800 | 28.6600 | 29.4800 | -0.102% | 5 | 124 | -99.491% |
| 2026-02-09 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | +8.333% | 1 | 124 | -99.492% |
| 2026-02-06 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +15.915% | 1 | 124 | -99.449% |
| 2026-02-05 | 23.5000 | 23.5900 | 23.5000 | 23.5000 | -28.135% | 80 | 123 | -99.362% |
| 2026-02-04 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +9.000% | 1 | 184 | -99.541% |
| 2026-02-03 | 30.0000 | 30.0000 | 29.5000 | 30.0000 | +28.590% | 80 | 183 | -99.500% |
| 2026-02-02 | 23.4100 | 23.5900 | 21.9000 | 23.3300 | -23.307% | 5 | 109 | -99.357% |
| 2026-01-30 | 28.2500 | 30.4200 | 28.2500 | 30.4200 | -46.302% | 2 | 108 | -99.507% |
| 2026-01-29 | 57.5200 | 57.5200 | 56.6500 | 56.6500 | +26.029% | 2 | 108 | -99.735% |
| 2026-01-28 | 37.5500 | 45.8500 | 37.5500 | 44.9500 | +49.833% | 7 | 107 | -99.666% |
| 2026-01-26 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +40.187% | 2 | 107 | -99.500% |
| 2026-01-22 | 18.3000 | 21.4000 | 18.3000 | 21.4000 | +13.951% | 94 | 107 | -99.299% |
| 2026-01-21 | 20.4800 | 20.6500 | 18.7800 | 18.7800 | +13.818% | 9 | 20 | -99.201% |
| 2026-01-20 | 15.1500 | 16.5000 | 15.1500 | 16.5000 | +35.802% | 4 | 16 | -99.091% |
| 2026-01-16 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -12.401% | 2 | 10 | -98.765% |
| 2026-01-14 | 12.6500 | 13.8700 | 12.6500 | 13.8700 | +6.202% | 5 | 10 | -98.919% |
| 2026-01-13 | 12.7800 | 13.0800 | 12.5900 | 13.0600 | +9.289% | 39 | 10 | -98.851% |
| 2026-01-06 | 11.9000 | 11.9500 | 11.9000 | 11.9500 | 0.000% | 2 | 2 | -98.745% |