GLD261231C00580000
GLD Dec 31 2026 580.00 Call
optionOPRA
EODOct 27, 2026
0.16USD+23.077%(+0.03)1Vol899OI
GLD261231C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 1 | 899 | 0.000% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -7.143% | 4 | 897 | +23.077% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 2 | 897 | +14.286% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -23.810% | 7 | 849 | 0.000% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -41.667% | 2 | 849 | -23.810% |
| 2026-10-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 850 | -55.556% |
| 2026-10-05 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -34.783% | 3 | 848 | -46.667% |
| 2026-09-25 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -25.806% | 3 | 848 | -65.217% |
| 2026-09-23 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -7.463% | 190 | 924 | -74.194% |
| 2026-09-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -29.474% | 10 | 924 | -76.119% |
| 2026-09-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.037% | 50 | 924 | -83.158% |
| 2026-09-01 | 0.9100 | 1.0800 | 0.9000 | 1.0800 | -48.325% | 440 | 875 | -85.185% |
| 2026-08-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.814% | 2 | 923 | -92.344% |
| 2026-08-25 | 2.2400 | 2.4100 | 2.2400 | 2.3700 | -10.902% | 106 | 824 | -93.249% |
| 2026-08-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +17.181% | 200 | 625 | -93.985% |
| 2026-08-21 | 2.0100 | 2.2700 | 2.0100 | 2.2700 | +39.264% | 152 | 675 | -92.952% |
| 2026-08-20 | 1.5700 | 1.6600 | 1.5700 | 1.6300 | -1.807% | 52 | 675 | -90.184% |
| 2026-08-19 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | +28.682% | 62 | 675 | -90.361% |
| 2026-08-18 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | +2.381% | 95 | 728 | -87.597% |
| 2026-08-14 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -20.253% | 4 | 726 | -87.302% |
| 2026-08-11 | 1.8000 | 1.8000 | 1.5800 | 1.5800 | -4.819% | 37 | 748 | -89.873% |
| 2026-08-10 | 1.4400 | 1.6600 | 1.4400 | 1.6600 | +31.746% | 51 | 749 | -90.361% |
| 2026-08-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +53.659% | 100 | 836 | -87.302% |
| 2026-07-31 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | -20.388% | 41 | 795 | -80.488% |
| 2026-07-24 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.000% | 5 | 800 | -84.466% |
| 2026-07-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -14.167% | 1 | 851 | -84.466% |
| 2026-07-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +8.108% | 52 | 1,001 | -86.667% |
| 2026-07-21 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 150 | 1,001 | -85.586% |
| 2026-07-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.000% | 1 | 1,000 | -86.325% |
| 2026-07-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 50 | 1,000 | -87.692% |
| 2026-07-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 60 | 974 | -88.571% |
| 2026-06-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.027% | 1 | 974 | -89.677% |
| 2026-06-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -10.778% | 1 | 973 | -89.262% |
| 2026-06-25 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -22.685% | 900 | 364 | -90.419% |
| 2026-06-09 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | -14.625% | 3 | 363 | -92.593% |
| 2026-06-08 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 0.000% | 1 | 362 | -93.676% |
| 2026-06-05 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -22.866% | 1 | 362 | -93.676% |
| 2026-05-21 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -45.785% | 1 | 362 | -95.122% |
| 2026-05-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +8.036% | 1 | 361 | -97.355% |
| 2026-05-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 5 | 361 | -97.143% |
| 2026-05-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 356 | -96.893% |
| 2026-05-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.636% | 1 | 356 | -96.800% |
| 2026-04-28 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | -11.111% | 13 | 355 | -96.364% |
| 2026-04-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -30.769% | 2 | 360 | -96.768% |
| 2026-04-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -27.632% | 1 | 360 | -97.762% |
| 2026-04-15 | 10.4900 | 10.5000 | 9.8800 | 9.8800 | +19.180% | 3 | 359 | -98.381% |
| 2026-04-13 | 8.3800 | 8.3800 | 8.2900 | 8.2900 | -9.399% | 2 | 358 | -98.070% |
| 2026-04-10 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | -8.500% | 2 | 358 | -98.251% |
| 2026-04-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -12.127% | 1 | 358 | -98.400% |
| 2026-04-02 | 11.4200 | 11.4200 | 11.3800 | 11.3800 | +8.691% | 2 | 358 | -98.594% |
| 2026-03-31 | 10.4800 | 10.4800 | 10.4700 | 10.4700 | +4.700% | 2 | 358 | -98.472% |
| 2026-03-25 | 9.9700 | 10.0900 | 9.9700 | 10.0000 | +22.850% | 3 | 359 | -98.400% |
| 2026-03-24 | 8.1500 | 8.1500 | 8.1400 | 8.1400 | -9.050% | 2 | 359 | -98.034% |
| 2026-03-23 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +0.675% | 5 | 359 | -98.212% |
| 2026-03-19 | 9.3200 | 9.3200 | 8.8900 | 8.8900 | -28.766% | 3 | 359 | -98.200% |
| 2026-03-18 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -20.307% | 1 | 358 | -98.718% |
| 2026-03-16 | 15.7500 | 15.7500 | 15.6600 | 15.6600 | -14.426% | 264 | 358 | -98.978% |
| 2026-03-12 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -14.004% | 1 | 490 | -99.126% |
| 2026-03-10 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | +11.297% | 1 | 490 | -99.248% |
| 2026-03-09 | 19.1300 | 19.1300 | 19.1200 | 19.1200 | -7.855% | 2 | 489 | -99.163% |
| 2026-03-06 | 19.6600 | 21.6000 | 19.5400 | 20.7500 | +8.525% | 31 | 503 | -99.229% |
| 2026-03-05 | 18.9200 | 19.1300 | 18.9200 | 19.1200 | -26.687% | 264 | 503 | -99.163% |
| 2026-03-02 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | +15.093% | 1 | 635 | -99.387% |
| 2026-02-25 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +1.797% | 1 | 636 | -99.294% |
| 2026-02-24 | 23.0000 | 23.0000 | 22.2600 | 22.2600 | -8.583% | 3 | 636 | -99.281% |
| 2026-02-23 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +22.980% | 1 | 634 | -99.343% |
| 2026-02-20 | 19.4000 | 19.8000 | 19.4000 | 19.8000 | +9.513% | 2 | 633 | -99.192% |
| 2026-02-18 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +22.743% | 1 | 632 | -99.115% |
| 2026-02-17 | 14.9200 | 14.9200 | 14.6600 | 14.7300 | -15.442% | 82 | 632 | -98.914% |
| 2026-02-12 | 17.3900 | 17.4200 | 17.3900 | 17.4200 | -2.518% | 2 | 672 | -99.082% |
| 2026-02-11 | 17.6600 | 17.8800 | 17.5800 | 17.8700 | +6.116% | 400 | 672 | -99.105% |
| 2026-02-10 | 16.8300 | 16.9400 | 16.8300 | 16.8400 | -12.109% | 72 | 472 | -99.050% |
| 2026-02-09 | 19.2800 | 19.4000 | 19.1100 | 19.1600 | +9.925% | 206 | 497 | -99.165% |
| 2026-02-06 | 18.2300 | 18.4500 | 17.3500 | 17.4300 | -11.970% | 614 | 396 | -99.082% |
| 2026-02-03 | 19.9000 | 19.9000 | 19.7000 | 19.8000 | +46.884% | 100 | 91 | -99.192% |
| 2026-02-02 | 15.2000 | 15.7300 | 13.4800 | 13.4800 | -26.137% | 5 | 41 | -98.813% |
| 2026-01-30 | 20.0000 | 20.0000 | 17.8900 | 18.2500 | -37.414% | 4 | 41 | -99.123% |
| 2026-01-29 | 37.9500 | 37.9500 | 29.1600 | 29.1600 | +22.418% | 4 | 39 | -99.451% |
| 2026-01-28 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | +19.100% | 1 | 42 | -99.328% |
| 2026-01-27 | 16.9900 | 20.0000 | 16.6500 | 20.0000 | +7.933% | 41 | 42 | -99.200% |
| 2026-01-26 | 18.0000 | 18.5300 | 18.0000 | 18.5300 | 0.000% | 4 | 3 | -99.137% |