GLD261231C00540000
GLD Dec 31 2026 540.00 Call
optionOPRA
InactiveOct 22, 2026
0.21USD+10.526%(+0.02)11Vol688OI
GLD261231C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +10.526% | 11 | 689 | 0.000% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 1 | 689 | +10.526% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -14.815% | 4 | 690 | -8.696% |
| 2026-10-14 | 0.3200 | 0.3200 | 0.2500 | 0.2700 | -32.500% | 40 | 728 | -22.222% |
| 2026-10-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 729 | -47.500% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -14.894% | 6 | 726 | -47.500% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 725 | -55.319% |
| 2026-09-29 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -7.547% | 9 | 728 | -57.143% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -15.873% | 10 | 728 | -60.377% |
| 2026-09-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -42.202% | 3 | 729 | -66.667% |
| 2026-09-18 | 1.2500 | 1.2500 | 1.0900 | 1.0900 | -20.438% | 88 | 676 | -80.734% |
| 2026-09-17 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -25.137% | 2 | 676 | -84.672% |
| 2026-09-10 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +5.172% | 40 | 676 | -88.525% |
| 2026-09-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -15.122% | 1 | 681 | -87.931% |
| 2026-09-04 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | +36.667% | 5 | 676 | -89.756% |
| 2026-09-01 | 1.6200 | 1.6700 | 1.4500 | 1.5000 | -20.213% | 22 | 670 | -86.000% |
| 2026-08-31 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -18.261% | 40 | 630 | -88.830% |
| 2026-08-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -42.500% | 3 | 630 | -90.870% |
| 2026-08-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.297% | 1 | 630 | -94.750% |
| 2026-08-24 | 4.4200 | 4.4200 | 4.4000 | 4.4100 | +20.163% | 50 | 630 | -95.238% |
| 2026-08-21 | 3.3500 | 3.6700 | 3.3500 | 3.6700 | +28.772% | 8 | 629 | -94.278% |
| 2026-08-20 | 2.7300 | 2.8500 | 2.7300 | 2.8500 | +7.955% | 9 | 629 | -92.632% |
| 2026-08-19 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +50.857% | 2 | 631 | -92.045% |
| 2026-08-18 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | -20.814% | 11 | 630 | -88.000% |
| 2026-08-17 | 2.1900 | 2.2100 | 2.1800 | 2.2100 | +13.918% | 6 | 629 | -90.498% |
| 2026-08-14 | 1.9200 | 1.9600 | 1.8900 | 1.9400 | -27.341% | 148 | 620 | -89.175% |
| 2026-08-11 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | +24.766% | 2 | 627 | -92.135% |
| 2026-08-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -7.359% | 5 | 622 | -90.187% |
| 2026-08-07 | 2.4900 | 2.4900 | 2.2500 | 2.3100 | +24.865% | 14 | 613 | -90.909% |
| 2026-08-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +31.206% | 2 | 611 | -88.649% |
| 2026-08-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +16.529% | 1 | 612 | -85.106% |
| 2026-07-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 613 | -82.645% |
| 2026-07-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 1 | 613 | -83.200% |
| 2026-07-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.224% | 7 | 619 | -83.465% |
| 2026-07-16 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1.471% | 4 | 623 | -84.328% |
| 2026-07-13 | 1.5200 | 1.5200 | 1.3600 | 1.3600 | -10.526% | 5 | 622 | -84.559% |
| 2026-07-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -8.982% | 2 | 622 | -86.184% |
| 2026-07-09 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +4.375% | 1 | 622 | -87.425% |
| 2026-07-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.433% | 1 | 622 | -86.875% |
| 2026-07-07 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | -2.286% | 2 | 621 | -87.719% |
| 2026-07-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.915% | 15 | 636 | -88.000% |
| 2026-07-02 | 1.9500 | 1.9500 | 1.8700 | 1.8800 | +10.588% | 18 | 620 | -88.830% |
| 2026-06-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -19.048% | 4 | 620 | -87.647% |
| 2026-06-23 | 2.0800 | 2.2600 | 2.0800 | 2.1000 | -18.605% | 4 | 618 | -90.000% |
| 2026-06-10 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -18.095% | 2 | 620 | -91.860% |
| 2026-06-08 | 3.2500 | 3.2500 | 3.1000 | 3.1500 | -10.000% | 35 | 633 | -93.333% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -39.130% | 1 | 634 | -94.000% |
| 2026-05-29 | 5.1800 | 5.7500 | 5.1800 | 5.7500 | +30.682% | 55 | 617 | -96.348% |
| 2026-05-28 | 4.2900 | 4.4000 | 4.2900 | 4.4000 | +4.265% | 3 | 618 | -95.227% |
| 2026-05-27 | 4.2000 | 4.2300 | 4.2000 | 4.2200 | -11.530% | 3 | 618 | -95.024% |
| 2026-05-26 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | -9.143% | 2 | 618 | -95.597% |
| 2026-05-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 25 | 628 | -96.000% |
| 2026-05-20 | 5.6800 | 5.9500 | 5.5500 | 5.5500 | -11.765% | 107 | 673 | -96.216% |
| 2026-05-15 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -19.873% | 5 | 670 | -96.661% |
| 2026-05-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -9.353% | 1 | 669 | -97.325% |
| 2026-05-12 | 8.2600 | 8.6600 | 8.1200 | 8.6600 | -3.885% | 8 | 667 | -97.575% |
| 2026-05-08 | 8.8300 | 9.0100 | 8.8300 | 9.0100 | +31.150% | 40 | 667 | -97.669% |
| 2026-05-05 | 7.1300 | 7.1300 | 6.6800 | 6.8700 | +7.009% | 7 | 671 | -96.943% |
| 2026-04-29 | 6.4600 | 6.4600 | 6.4200 | 6.4200 | -5.727% | 2 | 672 | -96.729% |
| 2026-04-28 | 6.7800 | 6.8100 | 6.7700 | 6.8100 | -16.442% | 5 | 673 | -96.916% |
| 2026-04-27 | 8.4900 | 8.4900 | 8.1500 | 8.1500 | -32.083% | 3 | 673 | -97.423% |
| 2026-04-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -17.241% | 14 | 667 | -98.250% |
| 2026-04-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +6.618% | 2 | 667 | -98.552% |
| 2026-04-16 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.797% | 1 | 667 | -98.456% |
| 2026-04-15 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -2.123% | 1 | 666 | -98.576% |
| 2026-04-14 | 15.2100 | 15.2400 | 14.7400 | 15.0700 | +8.417% | 8 | 665 | -98.607% |
| 2026-04-10 | 14.3200 | 14.3300 | 13.8000 | 13.9000 | -6.460% | 265 | 669 | -98.489% |
| 2026-04-07 | 15.4400 | 15.4400 | 14.8600 | 14.8600 | -16.983% | 3 | 541 | -98.587% |
| 2026-04-01 | 16.6500 | 17.9000 | 16.6500 | 17.9000 | +17.763% | 4 | 541 | -98.827% |
| 2026-03-27 | 15.2500 | 15.2500 | 15.2000 | 15.2000 | +15.152% | 3 | 542 | -98.618% |
| 2026-03-26 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.012% | 1 | 540 | -98.409% |
| 2026-03-25 | 14.7200 | 14.7400 | 13.6100 | 13.6100 | +11.832% | 8 | 539 | -98.457% |
| 2026-03-24 | 12.2100 | 12.2100 | 12.1700 | 12.1700 | +1.080% | 6 | 541 | -98.274% |
| 2026-03-23 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -2.903% | 1 | 544 | -98.256% |
| 2026-03-20 | 12.0100 | 12.4000 | 12.0100 | 12.4000 | -47.009% | 8 | 544 | -98.306% |
| 2026-03-16 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -4.098% | 1 | 545 | -99.103% |
| 2026-03-13 | 25.5000 | 25.5000 | 24.4000 | 24.4000 | -12.639% | 10 | 544 | -99.139% |
| 2026-03-06 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +2.233% | 1 | 550 | -99.248% |
| 2026-03-05 | 27.1500 | 27.8300 | 27.1000 | 27.3200 | +4.674% | 803 | 551 | -99.231% |
| 2026-03-03 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -18.514% | 1 | 150 | -99.195% |
| 2026-02-27 | 32.0300 | 32.0300 | 32.0300 | 32.0300 | +2.726% | 1 | 149 | -99.344% |
| 2026-02-24 | 30.6000 | 31.1800 | 30.6000 | 31.1800 | -8.267% | 4 | 149 | -99.326% |
| 2026-02-23 | 33.3000 | 33.9900 | 33.3000 | 33.9900 | +23.241% | 6 | 150 | -99.382% |
| 2026-02-20 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +14.487% | 1 | 153 | -99.239% |
| 2026-02-18 | 24.1000 | 24.3500 | 23.9600 | 24.0900 | +21.667% | 82 | 153 | -99.128% |
| 2026-02-17 | 19.8700 | 20.0000 | 19.5900 | 19.8000 | -15.995% | 162 | 126 | -98.939% |
| 2026-02-13 | 22.6200 | 23.6000 | 22.6000 | 23.5700 | +9.120% | 4 | 130 | -99.109% |
| 2026-02-12 | 24.2700 | 24.2700 | 21.6000 | 21.6000 | -7.692% | 8 | 130 | -99.028% |
| 2026-02-10 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -9.653% | 1 | 133 | -99.103% |
| 2026-02-09 | 25.2300 | 26.2500 | 25.2300 | 25.9000 | +22.575% | 4 | 133 | -99.189% |
| 2026-02-05 | 21.2800 | 21.2800 | 20.8000 | 21.1300 | -16.383% | 3 | 132 | -99.006% |
| 2026-02-04 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | -4.821% | 1 | 131 | -99.169% |
| 2026-02-03 | 27.1000 | 28.5500 | 26.1000 | 26.5500 | +27.644% | 150 | 130 | -99.209% |
| 2026-02-02 | 19.5000 | 20.8000 | 19.5000 | 20.8000 | -7.514% | 2 | 112 | -98.990% |
| 2026-01-30 | 31.3600 | 32.5400 | 22.4900 | 22.4900 | -44.701% | 13 | 113 | -99.066% |
| 2026-01-29 | 41.0000 | 45.2500 | 33.0000 | 40.6700 | +14.984% | 70 | 121 | -99.484% |
| 2026-01-28 | 33.0200 | 35.3700 | 32.8700 | 35.3700 | +27.459% | 56 | 62 | -99.406% |
| 2026-01-27 | 23.7800 | 27.7500 | 23.7800 | 27.7500 | +2.968% | 11 | 7 | -99.243% |
| 2026-01-26 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | 0.000% | 1 | 1 | -99.221% |