GLD261231C00550000
GLD Dec 31 2026 550.00 Call
optionOPRA
EODNov 3, 2026
0.10USD-16.667%(-0.02)3Vol3,278OI
GLD261231C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 3 | 3,277 | 0.000% |
| 2026-11-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 20 | 3,277 | -16.667% |
| 2026-10-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 3 | 3,274 | 0.000% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | +7.692% | 53 | 3,302 | -28.571% |
| 2026-10-26 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -13.333% | 2 | 3,302 | -23.077% |
| 2026-10-23 | 0.1700 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 65 | 3,317 | -33.333% |
| 2026-10-22 | 0.1600 | 0.2000 | 0.1500 | 0.1600 | +6.667% | 152 | 3,168 | -37.500% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -6.250% | 4 | 3,164 | -33.333% |
| 2026-10-20 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 3,164 | -37.500% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.1800 | 0.1800 | -28.000% | 5 | 3,163 | -44.444% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -3.846% | 103 | 3,061 | -60.000% |
| 2026-10-15 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | +4.000% | 5 | 3,057 | -61.538% |
| 2026-10-14 | 0.2600 | 0.2900 | 0.2500 | 0.2500 | -16.667% | 4 | 3,057 | -60.000% |
| 2026-10-13 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | -3.226% | 13 | 3,057 | -66.667% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -11.429% | 3 | 3,056 | -67.742% |
| 2026-10-09 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | +16.667% | 15 | 3,047 | -71.429% |
| 2026-10-08 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | -6.250% | 10 | 3,051 | -66.667% |
| 2026-10-07 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | -8.571% | 10 | 3,050 | -68.750% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 3,050 | -71.429% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -7.895% | 5 | 3,047 | -71.429% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -19.149% | 51 | 3,052 | -73.684% |
| 2026-09-28 | 0.4900 | 0.5100 | 0.4000 | 0.4700 | -17.544% | 2,348 | 3,659 | -78.723% |
| 2026-09-25 | 0.7700 | 0.7700 | 0.5700 | 0.5700 | -17.391% | 9 | 3,658 | -82.456% |
| 2026-09-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -16.867% | 1 | 3,658 | -85.507% |
| 2026-09-21 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | -18.627% | 15 | 3,666 | -87.952% |
| 2026-09-18 | 0.9500 | 1.0300 | 0.9500 | 1.0200 | -2.857% | 24 | 3,683 | -90.196% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -16.667% | 31 | 3,685 | -90.476% |
| 2026-09-16 | 1.3100 | 1.3100 | 1.2100 | 1.2600 | +5.000% | 144 | 3,622 | -92.063% |
| 2026-09-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 20 | 3,622 | -91.667% |
| 2026-09-14 | 1.1300 | 1.2300 | 1.1300 | 1.2300 | -6.107% | 14 | 3,618 | -91.870% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -17.089% | 5 | 3,618 | -92.366% |
| 2026-09-10 | 1.4700 | 1.5800 | 1.4600 | 1.5800 | -4.242% | 5 | 3,618 | -93.671% |
| 2026-09-09 | 1.7500 | 1.8100 | 1.6500 | 1.6500 | +10.000% | 4 | 3,617 | -93.939% |
| 2026-09-08 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | -15.730% | 3 | 3,618 | -93.333% |
| 2026-09-04 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | -16.822% | 13 | 3,615 | -94.382% |
| 2026-09-03 | 1.8200 | 2.1400 | 1.7400 | 2.1400 | +47.586% | 12 | 3,615 | -95.327% |
| 2026-09-02 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | +12.403% | 4 | 3,614 | -93.103% |
| 2026-09-01 | 1.4600 | 1.4600 | 1.2900 | 1.2900 | -21.341% | 28 | 3,599 | -92.248% |
| 2026-08-31 | 1.6900 | 1.6900 | 1.6000 | 1.6400 | -21.905% | 9 | 3,596 | -93.902% |
| 2026-08-28 | 3.1100 | 3.1100 | 2.0000 | 2.1000 | -30.921% | 40 | 3,562 | -95.238% |
| 2026-08-26 | 3.1800 | 3.1800 | 3.0400 | 3.0400 | -11.884% | 7 | 3,569 | -96.711% |
| 2026-08-25 | 3.2000 | 3.6600 | 3.1500 | 3.4500 | +1.471% | 21 | 3,575 | -97.101% |
| 2026-08-24 | 3.7000 | 3.9000 | 3.4000 | 3.4000 | +6.250% | 34 | 3,588 | -97.059% |
| 2026-08-21 | 2.9400 | 3.3500 | 2.9400 | 3.2000 | +34.454% | 127 | 3,537 | -96.875% |
| 2026-08-20 | 2.2900 | 2.6600 | 2.2900 | 2.3800 | -0.833% | 14 | 3,541 | -95.798% |
| 2026-08-19 | 2.2900 | 2.4500 | 2.2000 | 2.4000 | +53.846% | 28 | 3,535 | -95.833% |
| 2026-08-18 | 1.8000 | 1.8000 | 1.5600 | 1.5600 | -19.171% | 8 | 3,533 | -93.590% |
| 2026-08-17 | 1.6200 | 1.9500 | 1.6200 | 1.9300 | +12.209% | 13 | 3,536 | -94.819% |
| 2026-08-14 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | -4.972% | 29 | 3,510 | -94.186% |
| 2026-08-13 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | -17.352% | 26 | 3,485 | -94.475% |
| 2026-08-12 | 2.3700 | 2.4600 | 2.1900 | 2.1900 | -12.749% | 16 | 3,512 | -95.434% |
| 2026-08-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.210% | 1 | 3,512 | -96.016% |
| 2026-08-10 | 2.0200 | 2.4800 | 2.0200 | 2.4800 | +21.569% | 3 | 3,512 | -95.968% |
| 2026-08-07 | 2.1900 | 2.2800 | 2.0400 | 2.0400 | +24.390% | 83 | 3,470 | -95.098% |
| 2026-08-05 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +70.833% | 2 | 3,469 | -93.902% |
| 2026-08-03 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -15.044% | 26 | 3,443 | -89.583% |
| 2026-07-31 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | +2.727% | 7 | 3,442 | -91.150% |
| 2026-07-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -17.910% | 2 | 3,444 | -90.909% |
| 2026-07-24 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | +3.876% | 44 | 3,426 | -92.537% |
| 2026-07-23 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | -2.273% | 7 | 3,426 | -92.248% |
| 2026-07-22 | 1.4400 | 1.4400 | 1.3200 | 1.3200 | +4.762% | 6 | 3,425 | -92.424% |
| 2026-07-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.077% | 1 | 3,425 | -92.063% |
| 2026-07-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 10 | 3,415 | -92.308% |
| 2026-07-10 | 1.4500 | 1.5000 | 1.3800 | 1.3800 | -17.365% | 25 | 3,410 | -92.754% |
| 2026-07-07 | 2.0600 | 2.0600 | 1.6700 | 1.6700 | +7.051% | 23 | 3,448 | -94.012% |
| 2026-07-06 | 1.6300 | 1.8000 | 1.5000 | 1.5600 | -7.143% | 107 | 3,501 | -93.590% |
| 2026-07-02 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +3.704% | 1 | 3,502 | -94.048% |
| 2026-06-30 | 1.5100 | 1.6200 | 1.5100 | 1.6200 | +2.532% | 22 | 3,504 | -93.827% |
| 2026-06-29 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | -10.227% | 11 | 3,513 | -93.671% |
| 2026-06-26 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | -3.825% | 3 | 3,510 | -94.318% |
| 2026-06-25 | 1.9000 | 1.9000 | 1.7700 | 1.8300 | +8.284% | 79 | 3,431 | -94.536% |
| 2026-06-24 | 1.8200 | 2.0700 | 1.6900 | 1.6900 | -12.435% | 655 | 3,797 | -94.083% |
| 2026-06-23 | 1.9200 | 2.0000 | 1.9200 | 1.9300 | -4.926% | 24 | 3,796 | -94.819% |
| 2026-06-22 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | -13.617% | 2 | 3,797 | -95.074% |
| 2026-06-18 | 2.5000 | 2.5000 | 2.1800 | 2.3500 | -6.000% | 30 | 3,772 | -95.745% |
| 2026-06-17 | 3.4000 | 3.4000 | 2.4700 | 2.5000 | -10.072% | 97 | 3,681 | -96.000% |
| 2026-06-16 | 3.0000 | 3.0000 | 2.6800 | 2.7800 | -0.714% | 19 | 3,666 | -96.403% |
| 2026-06-15 | 2.9200 | 2.9200 | 2.7700 | 2.8000 | +5.660% | 29 | 3,649 | -96.429% |
| 2026-06-11 | 2.5000 | 2.6500 | 2.1700 | 2.6500 | +17.778% | 315 | 3,342 | -96.226% |
| 2026-06-10 | 2.5000 | 2.5400 | 2.2100 | 2.2500 | -15.094% | 748 | 2,601 | -95.556% |
| 2026-06-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 14 | 2,587 | -96.226% |
| 2026-06-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -9.375% | 3 | 2,590 | -96.552% |
| 2026-06-05 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | -17.949% | 373 | 2,220 | -96.875% |
| 2026-06-04 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | 0.000% | 4 | 2,222 | -97.436% |
| 2026-06-03 | 4.2000 | 4.2000 | 3.8500 | 3.9000 | -6.024% | 18 | 2,218 | -97.436% |
| 2026-06-02 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | -4.598% | 5 | 2,216 | -97.590% |
| 2026-06-01 | 4.3000 | 4.3500 | 4.1100 | 4.3500 | -16.346% | 37 | 2,201 | -97.701% |
| 2026-05-29 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | +18.182% | 2 | 2,199 | -98.077% |
| 2026-05-28 | 4.1400 | 4.5500 | 3.9000 | 4.4000 | +18.919% | 1,348 | 1,064 | -97.727% |
| 2026-05-27 | 3.7500 | 3.7700 | 3.7000 | 3.7000 | -11.905% | 35 | 1,083 | -97.297% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.1000 | 4.2000 | -2.098% | 70 | 1,015 | -97.619% |
| 2026-05-22 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -10.625% | 1 | 1,015 | -97.669% |
| 2026-05-21 | 4.6000 | 4.8000 | 4.4800 | 4.8000 | -4.000% | 17 | 1,004 | -97.917% |
| 2026-05-20 | 4.5500 | 5.0000 | 4.5500 | 5.0000 | 0.000% | 22 | 989 | -98.000% |
| 2026-05-19 | 4.8500 | 5.0300 | 4.8000 | 5.0000 | -9.256% | 8 | 987 | -98.000% |
| 2026-05-18 | 5.8500 | 5.8500 | 5.4000 | 5.5100 | -0.721% | 5 | 983 | -98.185% |
| 2026-05-15 | 8.2000 | 8.2000 | 5.5500 | 5.5500 | -17.778% | 198 | 863 | -98.198% |
| 2026-05-14 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | -12.338% | 3 | 863 | -98.519% |
| 2026-05-13 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | +2.941% | 3 | 863 | -98.701% |
| 2026-05-12 | 7.9500 | 7.9500 | 7.4800 | 7.4800 | -7.882% | 3 | 864 | -98.663% |
| 2026-05-08 | 8.1300 | 8.1300 | 8.1200 | 8.1200 | +2.785% | 2 | 864 | -98.768% |
| 2026-05-07 | 8.2500 | 8.8900 | 7.9000 | 7.9000 | +7.923% | 9 | 864 | -98.734% |
| 2026-05-06 | 8.0300 | 8.0300 | 7.3200 | 7.3200 | +20.000% | 41 | 866 | -98.634% |
| 2026-05-05 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | -12.857% | 4 | 831 | -98.361% |
| 2026-05-01 | 7.1600 | 7.1600 | 7.0000 | 7.0000 | +8.527% | 10 | 831 | -98.571% |
| 2026-04-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +6.260% | 1 | 831 | -98.450% |
| 2026-04-29 | 5.7300 | 6.0700 | 5.7300 | 6.0700 | -0.655% | 36 | 831 | -98.353% |
| 2026-04-28 | 6.2500 | 6.2500 | 6.0000 | 6.1100 | -12.714% | 24 | 841 | -98.363% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -16.168% | 22 | 841 | -98.571% |
| 2026-04-23 | 9.3500 | 9.3500 | 8.3500 | 8.3500 | -14.796% | 23 | 837 | -98.802% |
| 2026-04-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 840 | -98.980% |
| 2026-04-21 | 10.7500 | 10.7500 | 9.8000 | 9.8000 | -19.008% | 26 | 840 | -98.980% |
| 2026-04-20 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -7.985% | 10 | 830 | -99.174% |
| 2026-04-17 | 13.3200 | 13.3200 | 13.1500 | 13.1500 | -2.230% | 12 | 821 | -99.240% |
| 2026-04-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.929% | 1 | 821 | -99.257% |
| 2026-04-14 | 12.1500 | 14.0000 | 12.1500 | 14.0000 | +13.177% | 28 | 821 | -99.286% |
| 2026-04-10 | 12.5000 | 12.5000 | 12.3700 | 12.3700 | -14.394% | 3 | 820 | -99.192% |
| 2026-04-07 | 12.9000 | 14.5000 | 12.9000 | 14.4500 | +3.957% | 63 | 818 | -99.308% |
| 2026-04-06 | 14.8000 | 14.8000 | 13.9000 | 13.9000 | -6.081% | 3 | 756 | -99.281% |
| 2026-04-02 | 15.0000 | 15.0000 | 14.4000 | 14.8000 | -8.359% | 373 | 556 | -99.324% |
| 2026-04-01 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +9.715% | 1 | 556 | -99.381% |
| 2026-03-31 | 14.1500 | 14.9000 | 14.0000 | 14.7200 | +17.384% | 6 | 556 | -99.321% |
| 2026-03-30 | 12.4000 | 13.1100 | 12.4000 | 12.5400 | -8.999% | 6 | 555 | -99.203% |
| 2026-03-27 | 14.1000 | 14.3500 | 12.6000 | 13.7800 | +16.189% | 33 | 554 | -99.274% |
| 2026-03-26 | 11.8700 | 12.0500 | 11.3300 | 11.8600 | -8.769% | 14 | 542 | -99.157% |
| 2026-03-25 | 13.6400 | 13.6400 | 12.9600 | 13.0000 | +21.043% | 8 | 543 | -99.231% |
| 2026-03-24 | 10.2900 | 11.2100 | 10.2900 | 10.7400 | +1.321% | 28 | 541 | -99.069% |
| 2026-03-23 | 10.1300 | 11.6500 | 10.1300 | 10.6000 | -1.395% | 27 | 538 | -99.057% |
| 2026-03-20 | 11.4500 | 11.6500 | 10.7500 | 10.7500 | -9.664% | 21 | 526 | -99.070% |
| 2026-03-19 | 12.3600 | 12.3600 | 11.5500 | 11.9000 | -26.814% | 29 | 516 | -99.160% |
| 2026-03-18 | 16.2400 | 16.9400 | 16.2400 | 16.2600 | -17.879% | 12 | 493 | -99.385% |
| 2026-03-17 | 20.0000 | 20.1500 | 19.8000 | 19.8000 | -7.692% | 3 | 486 | -99.495% |
| 2026-03-16 | 20.8500 | 21.4500 | 20.5200 | 21.4500 | -3.160% | 164 | 483 | -99.534% |
| 2026-03-13 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -14.047% | 4 | 494 | -99.549% |
| 2026-03-11 | 25.7700 | 25.7700 | 25.7700 | 25.7700 | -8.520% | 11 | 494 | -99.612% |
| 2026-03-10 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | +8.346% | 1 | 483 | -99.645% |
| 2026-03-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -3.418% | 1 | 483 | -99.615% |
| 2026-03-06 | 26.8400 | 26.9200 | 26.8400 | 26.9200 | -0.664% | 2 | 484 | -99.629% |
| 2026-03-03 | 25.0000 | 27.8000 | 24.1300 | 27.1000 | -16.897% | 29 | 484 | -99.631% |
| 2026-03-02 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | +9.430% | 1 | 496 | -99.693% |
| 2026-02-27 | 29.2500 | 29.8000 | 29.2500 | 29.8000 | +5.487% | 11 | 497 | -99.664% |
| 2026-02-26 | 27.3500 | 28.2500 | 26.8000 | 28.2500 | -2.921% | 113 | 497 | -99.646% |
| 2026-02-24 | 27.8000 | 29.1000 | 27.8000 | 29.1000 | -7.029% | 6 | 495 | -99.656% |
| 2026-02-23 | 30.3500 | 31.4300 | 30.3500 | 31.3000 | +38.496% | 7 | 495 | -99.681% |
| 2026-02-20 | 24.3000 | 25.4800 | 22.6000 | 22.6000 | -7.453% | 7 | 491 | -99.558% |
| 2026-02-19 | 23.1200 | 24.4200 | 23.1200 | 24.4200 | +13.003% | 15 | 491 | -99.590% |
| 2026-02-18 | 21.7800 | 21.7800 | 21.6100 | 21.6100 | +18.998% | 72 | 477 | -99.537% |
| 2026-02-17 | 19.0000 | 19.0000 | 17.8400 | 18.1600 | -17.455% | 22 | 441 | -99.449% |
| 2026-02-13 | 20.5800 | 22.3600 | 20.5800 | 22.0000 | +11.789% | 9 | 419 | -99.545% |
| 2026-02-12 | 22.3700 | 22.3700 | 19.0000 | 19.6800 | -17.932% | 23 | 419 | -99.492% |
| 2026-02-11 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +9.000% | 1 | 411 | -99.583% |
| 2026-02-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -12.000% | 5 | 411 | -99.545% |
| 2026-02-09 | 24.4000 | 25.0000 | 24.4000 | 25.0000 | +12.108% | 6 | 411 | -99.600% |
| 2026-02-06 | 22.6600 | 22.6600 | 22.3000 | 22.3000 | +14.359% | 11 | 411 | -99.552% |
| 2026-02-05 | 21.0000 | 21.0000 | 19.5000 | 19.5000 | -14.847% | 6 | 412 | -99.487% |
| 2026-02-04 | 26.6100 | 26.6100 | 21.8000 | 22.9000 | -6.148% | 15 | 407 | -99.563% |
| 2026-02-03 | 24.7100 | 26.8500 | 23.8300 | 24.4000 | +39.269% | 16 | 407 | -99.590% |
| 2026-02-02 | 21.9000 | 21.9000 | 17.5200 | 17.5200 | -30.338% | 49 | 408 | -99.429% |
| 2026-01-30 | 25.8500 | 30.4500 | 20.2000 | 25.1500 | -40.530% | 273 | 401 | -99.602% |
| 2026-01-29 | 47.2100 | 48.6700 | 29.7000 | 42.2900 | +14.359% | 84 | 243 | -99.764% |
| 2026-01-28 | 30.4000 | 37.2200 | 30.4000 | 36.9800 | +52.181% | 25 | 208 | -99.730% |
| 2026-01-27 | 21.3000 | 24.3000 | 21.3000 | 24.3000 | +10.204% | 13 | 208 | -99.588% |
| 2026-01-26 | 22.7200 | 24.3000 | 22.0500 | 22.0500 | +19.447% | 31 | 202 | -99.546% |
| 2026-01-23 | 17.9000 | 18.4600 | 17.9000 | 18.4600 | +12.767% | 40 | 181 | -99.458% |
| 2026-01-22 | 15.2500 | 16.3800 | 15.2500 | 16.3700 | 0.000% | 141 | 141 | -99.389% |