GLD261231C00530000
GLD Dec 31 2026 530.00 Call
optionOPRA
EODOct 28, 2026
0.18USD+20.000%(+0.03)1Vol1,208OI
GLD261231C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 1,208 | 0.000% |
| 2026-10-27 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | +7.143% | 14 | 1,209 | +20.000% |
| 2026-10-26 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -30.000% | 2 | 1,208 | +28.571% |
| 2026-10-21 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -16.667% | 6 | 1,209 | -10.000% |
| 2026-10-19 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -14.286% | 7 | 1,209 | -25.000% |
| 2026-10-16 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | -17.647% | 2 | 1,208 | -35.714% |
| 2026-10-15 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +13.333% | 1 | 1,209 | -47.059% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -16.667% | 9 | 1,209 | -40.000% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 3 | 1,210 | -50.000% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 1 | 1,210 | -57.143% |
| 2026-10-09 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | +13.889% | 3 | 1,210 | -56.098% |
| 2026-10-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 1 | 1,210 | -50.000% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -24.138% | 10 | 1,220 | -59.091% |
| 2026-09-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 69 | 1,152 | -68.966% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 4 | 1,148 | -70.000% |
| 2026-09-24 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -14.634% | 3 | 1,321 | -74.286% |
| 2026-09-23 | 0.9200 | 0.9300 | 0.8200 | 0.8200 | -19.608% | 701 | 735 | -78.049% |
| 2026-09-21 | 1.1100 | 1.1300 | 1.0200 | 1.0200 | -34.194% | 12 | 744 | -82.353% |
| 2026-09-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 1 | 743 | -88.387% |
| 2026-09-14 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -18.919% | 6 | 741 | -88.000% |
| 2026-09-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 1 | 741 | -90.270% |
| 2026-09-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -10.714% | 1 | 740 | -91.000% |
| 2026-09-04 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -20.000% | 10 | 730 | -91.964% |
| 2026-09-03 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | +51.351% | 9 | 725 | -93.571% |
| 2026-09-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 4 | 730 | -90.270% |
| 2026-09-01 | 1.8200 | 1.8900 | 1.8000 | 1.8200 | -15.741% | 6 | 733 | -90.110% |
| 2026-08-31 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -35.522% | 1 | 732 | -91.667% |
| 2026-08-28 | 4.4000 | 4.4000 | 3.3500 | 3.3500 | -19.082% | 2 | 732 | -94.627% |
| 2026-08-26 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | -15.510% | 5 | 733 | -95.652% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.660% | 1 | 732 | -96.327% |
| 2026-08-24 | 5.2500 | 5.2500 | 4.6500 | 4.8200 | +5.934% | 5 | 728 | -96.266% |
| 2026-08-21 | 4.0600 | 4.5900 | 4.0600 | 4.5500 | +129.798% | 17 | 722 | -96.044% |
| 2026-08-18 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | -21.116% | 2 | 722 | -90.909% |
| 2026-08-17 | 2.5000 | 2.5400 | 2.4900 | 2.5100 | +13.575% | 24 | 722 | -92.829% |
| 2026-08-14 | 2.1700 | 2.2200 | 2.1700 | 2.2100 | +15.104% | 32 | 722 | -91.855% |
| 2026-08-06 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | +4.918% | 3 | 721 | -90.625% |
| 2026-08-05 | 1.7000 | 1.8300 | 1.7000 | 1.8300 | +41.860% | 4 | 719 | -90.164% |
| 2026-08-04 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -23.214% | 1 | 718 | -86.047% |
| 2026-07-22 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -16.418% | 1 | 717 | -89.286% |
| 2026-07-07 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.219% | 2 | 716 | -91.045% |
| 2026-06-23 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -8.750% | 2 | 716 | -91.781% |
| 2026-06-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -15.789% | 3 | 717 | -92.500% |
| 2026-06-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -16.667% | 1 | 718 | -93.684% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | +11.765% | 2 | 720 | -94.737% |
| 2026-06-11 | 2.6000 | 3.0600 | 2.6000 | 3.0600 | +4.795% | 2 | 720 | -94.118% |
| 2026-06-10 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | -17.746% | 6 | 723 | -93.836% |
| 2026-06-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.031% | 2 | 725 | -94.930% |
| 2026-06-05 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | -20.739% | 3 | 723 | -95.337% |
| 2026-06-04 | 4.9000 | 4.9500 | 4.8700 | 4.8700 | -15.304% | 3 | 721 | -96.304% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +19.792% | 1 | 720 | -96.870% |
| 2026-05-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -22.581% | 5 | 720 | -96.250% |
| 2026-05-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.287% | 1 | 720 | -97.097% |
| 2026-05-18 | 7.3300 | 7.3300 | 7.1500 | 7.1500 | -2.055% | 7 | 720 | -97.483% |
| 2026-05-15 | 7.4200 | 7.5400 | 7.3000 | 7.3000 | -21.081% | 5 | 719 | -97.534% |
| 2026-05-14 | 9.5100 | 9.5100 | 9.2500 | 9.2500 | -1.491% | 3 | 719 | -98.054% |
| 2026-05-13 | 9.4200 | 9.4200 | 9.3900 | 9.3900 | -0.740% | 2 | 719 | -98.083% |
| 2026-05-12 | 9.2900 | 10.1000 | 9.2200 | 9.4600 | -12.000% | 434 | 776 | -98.097% |
| 2026-05-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.760% | 1 | 775 | -98.326% |
| 2026-05-07 | 11.1300 | 11.1700 | 11.1300 | 11.1700 | +9.189% | 3 | 775 | -98.389% |
| 2026-05-06 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +26.296% | 5 | 772 | -98.240% |
| 2026-05-05 | 8.1800 | 8.1800 | 8.1000 | 8.1000 | -5.263% | 4 | 777 | -97.778% |
| 2026-04-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +11.765% | 2 | 775 | -97.895% |
| 2026-04-29 | 7.7200 | 7.7200 | 7.6500 | 7.6500 | -21.779% | 2 | 775 | -97.647% |
| 2026-04-27 | 9.7200 | 9.7800 | 9.7200 | 9.7800 | -13.298% | 2 | 775 | -98.160% |
| 2026-04-23 | 11.1500 | 11.2800 | 11.0700 | 11.2800 | -10.830% | 7 | 775 | -98.404% |
| 2026-04-22 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +5.593% | 1 | 780 | -98.577% |
| 2026-04-21 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -18.835% | 1 | 781 | -98.497% |
| 2026-04-20 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -12.352% | 5 | 781 | -98.780% |
| 2026-04-17 | 16.8300 | 17.5000 | 16.8200 | 16.8400 | +11.009% | 300 | 781 | -98.931% |
| 2026-04-16 | 15.1300 | 15.1700 | 15.1300 | 15.1700 | -10.922% | 200 | 481 | -98.813% |
| 2026-04-14 | 15.3000 | 17.0300 | 15.3000 | 17.0300 | +22.518% | 3 | 291 | -98.943% |
| 2026-04-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -8.432% | 9 | 292 | -98.705% |
| 2026-04-10 | 16.0900 | 16.0900 | 15.1800 | 15.1800 | -9.265% | 79 | 292 | -98.814% |
| 2026-04-07 | 16.7700 | 16.7700 | 16.7300 | 16.7300 | -16.140% | 2 | 292 | -98.924% |
| 2026-04-01 | 18.8000 | 19.9500 | 18.8000 | 19.9500 | +9.555% | 4 | 347 | -99.098% |
| 2026-03-31 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | +18.478% | 1 | 346 | -99.012% |
| 2026-03-30 | 15.1800 | 15.3700 | 15.1800 | 15.3700 | -7.242% | 3 | 347 | -98.829% |
| 2026-03-27 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +25.625% | 1 | 346 | -98.914% |
| 2026-03-26 | 13.1200 | 13.1900 | 13.1200 | 13.1900 | -17.044% | 178 | 346 | -98.635% |
| 2026-03-25 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +21.281% | 2 | 238 | -98.868% |
| 2026-03-24 | 12.8000 | 13.3900 | 12.8000 | 13.1100 | -2.310% | 12 | 236 | -98.627% |
| 2026-03-23 | 13.5000 | 13.5000 | 13.4200 | 13.4200 | -4.484% | 6 | 247 | -98.659% |
| 2026-03-19 | 14.0000 | 14.2400 | 14.0000 | 14.0500 | -42.418% | 5 | 250 | -98.719% |
| 2026-03-16 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -16.496% | 2 | 245 | -99.262% |
| 2026-03-12 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -11.669% | 2 | 245 | -99.384% |
| 2026-03-10 | 33.1600 | 33.1600 | 33.0700 | 33.0800 | +10.598% | 4 | 246 | -99.456% |
| 2026-03-05 | 29.9100 | 29.9100 | 29.9100 | 29.9100 | -6.793% | 196 | 246 | -99.398% |
| 2026-03-03 | 30.0000 | 32.2800 | 30.0000 | 32.0900 | -19.067% | 3 | 148 | -99.439% |
| 2026-03-02 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +8.482% | 1 | 147 | -99.546% |
| 2026-02-27 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | +2.784% | 1 | 148 | -99.508% |
| 2026-02-25 | 36.0000 | 36.0000 | 35.4200 | 35.5600 | +3.825% | 3 | 147 | -99.494% |
| 2026-02-24 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -5.256% | 2 | 147 | -99.474% |
| 2026-02-23 | 35.5000 | 36.1500 | 35.5000 | 36.1500 | +32.127% | 4 | 145 | -99.502% |
| 2026-02-19 | 27.5300 | 27.5700 | 27.3600 | 27.3600 | +3.833% | 22 | 145 | -99.342% |
| 2026-02-18 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +23.016% | 10 | 134 | -99.317% |
| 2026-02-17 | 21.8100 | 21.9100 | 21.4200 | 21.4200 | -20.223% | 53 | 134 | -99.160% |
| 2026-02-13 | 25.0000 | 26.8500 | 24.9900 | 26.8500 | +0.788% | 176 | 85 | -99.330% |
| 2026-02-11 | 26.7300 | 26.7300 | 26.6400 | 26.6400 | +5.924% | 2 | 85 | -99.324% |
| 2026-02-10 | 25.1500 | 25.3300 | 25.1500 | 25.1500 | -10.146% | 12 | 86 | -99.284% |
| 2026-02-09 | 27.9900 | 27.9900 | 27.9900 | 27.9900 | -1.270% | 1 | 86 | -99.357% |
| 2026-02-03 | 28.3500 | 28.4000 | 28.3500 | 28.3500 | -5.025% | 4 | 87 | -99.365% |
| 2026-01-30 | 33.3100 | 35.3600 | 29.8500 | 29.8500 | -29.897% | 11 | 85 | -99.397% |
| 2026-01-29 | 53.7600 | 53.7600 | 38.1000 | 42.5800 | -1.844% | 35 | 86 | -99.577% |
| 2026-01-28 | 38.7900 | 43.3800 | 38.7900 | 43.3800 | +50.992% | 5 | 78 | -99.585% |
| 2026-01-27 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | -0.070% | 1 | 76 | -99.373% |
| 2026-01-26 | 27.9000 | 28.7500 | 27.9000 | 28.7500 | +43.750% | 12 | 75 | -99.374% |
| 2026-01-22 | 20.0000 | 20.0000 | 19.9500 | 20.0000 | +5.263% | 51 | 66 | -99.100% |
| 2026-01-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +10.145% | 1 | 40 | -99.053% |
| 2026-01-20 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +55.827% | 2 | 40 | -98.957% |
| 2026-01-16 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -9.559% | 1 | 39 | -98.374% |
| 2026-01-15 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -5.336% | 1 | 39 | -98.529% |
| 2026-01-14 | 13.1600 | 13.1600 | 12.7200 | 12.9300 | +3.028% | 20 | 38 | -98.608% |
| 2026-01-13 | 12.4500 | 12.5500 | 12.4500 | 12.5500 | -1.953% | 19 | 30 | -98.566% |
| 2026-01-12 | 13.2600 | 13.2600 | 12.8000 | 12.8000 | 0.000% | 11 | 11 | -98.594% |