GLD261231C00595000
GLD Dec 31 2026 595.00 Call
optionOPRA
EODOct 27, 2026
0.15USD+87.500%(+0.07)1Vol866OI
GLD261231C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +87.500% | 1 | 891 | 0.000% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 4 | 887 | +87.500% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 80 | 807 | +36.364% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -14.286% | 2 | 807 | +25.000% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1300 | 0.1400 | -22.222% | 15 | 752 | +7.143% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -33.333% | 4 | 751 | -16.667% |
| 2026-10-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 2 | 752 | -44.444% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 2 | 751 | -51.613% |
| 2026-10-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 1 | 752 | -46.429% |
| 2026-10-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 753 | -53.125% |
| 2026-10-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +17.857% | 1 | 753 | -54.545% |
| 2026-10-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 2 | 751 | -46.429% |
| 2026-10-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 14 | 738 | -55.882% |
| 2026-09-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 737 | -53.125% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -26.087% | 11 | 741 | -55.882% |
| 2026-09-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -19.298% | 1 | 741 | -67.391% |
| 2026-09-21 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -28.750% | 30 | 771 | -73.684% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -14.894% | 30 | 758 | -81.250% |
| 2026-09-01 | 0.8000 | 0.9400 | 0.7900 | 0.9400 | -45.977% | 213 | 649 | -84.043% |
| 2026-08-26 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -12.563% | 2 | 648 | -91.379% |
| 2026-08-25 | 2.0300 | 2.0300 | 1.9800 | 1.9900 | -6.132% | 6 | 946 | -92.462% |
| 2026-08-24 | 2.1000 | 2.1500 | 2.1000 | 2.1200 | +52.518% | 300 | 760 | -92.925% |
| 2026-08-20 | 1.3500 | 1.4700 | 1.3500 | 1.3900 | +1.460% | 306 | 752 | -89.209% |
| 2026-08-19 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +20.175% | 4 | 752 | -89.051% |
| 2026-08-17 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | +1.786% | 6 | 752 | -86.842% |
| 2026-08-14 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | -7.438% | 8 | 752 | -86.607% |
| 2026-07-16 | 1.0000 | 1.2100 | 1.0000 | 1.2100 | -50.612% | 2 | 753 | -87.603% |
| 2026-06-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -1.606% | 12 | 753 | -93.878% |
| 2026-05-27 | 2.4100 | 2.5700 | 2.4100 | 2.4900 | -55.536% | 16 | 766 | -93.976% |
| 2026-05-07 | 5.5700 | 5.6000 | 5.5700 | 5.6000 | +9.804% | 2 | 767 | -97.321% |
| 2026-05-06 | 4.9700 | 5.1000 | 4.9600 | 5.1000 | +39.726% | 4 | 772 | -97.059% |
| 2026-05-04 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | -2.667% | 9 | 770 | -95.890% |
| 2026-04-29 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -6.250% | 4 | 770 | -96.000% |
| 2026-04-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -32.773% | 3 | 771 | -96.250% |
| 2026-04-22 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.882% | 3 | 768 | -97.479% |
| 2026-04-21 | 6.8000 | 6.8000 | 6.4600 | 6.5300 | -11.156% | 5 | 765 | -97.703% |
| 2026-04-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -15.711% | 1 | 765 | -97.959% |
| 2026-04-17 | 8.6000 | 8.7200 | 8.5500 | 8.7200 | +11.083% | 3 | 765 | -98.280% |
| 2026-04-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -10.490% | 1 | 765 | -98.089% |
| 2026-04-14 | 8.5600 | 8.7800 | 8.5600 | 8.7700 | +22.145% | 6 | 765 | -98.290% |
| 2026-04-13 | 6.9500 | 7.5000 | 6.9500 | 7.1800 | -7.355% | 3 | 766 | -97.911% |
| 2026-04-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -12.429% | 1 | 766 | -98.065% |
| 2026-04-09 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.013% | 2 | 766 | -98.305% |
| 2026-04-07 | 9.1400 | 9.2200 | 9.1400 | 9.2200 | -8.350% | 2 | 766 | -98.373% |
| 2026-04-01 | 10.1200 | 10.1200 | 10.0600 | 10.0600 | +10.307% | 2 | 766 | -98.509% |
| 2026-03-31 | 9.2100 | 9.2400 | 9.1200 | 9.1200 | +6.667% | 246 | 767 | -98.355% |
| 2026-03-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.000% | 1 | 890 | -98.246% |
| 2026-03-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +32.353% | 1 | 889 | -98.333% |
| 2026-03-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.160% | 1 | 889 | -97.794% |
| 2026-03-20 | 7.3800 | 7.3800 | 6.9500 | 7.1700 | -10.038% | 149 | 889 | -97.908% |
| 2026-03-19 | 7.9600 | 7.9700 | 7.9500 | 7.9700 | -42.246% | 15 | 771 | -98.118% |
| 2026-03-17 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.217% | 1 | 756 | -98.913% |
| 2026-03-16 | 13.6500 | 13.8300 | 13.6500 | 13.8300 | -14.577% | 13 | 756 | -98.915% |
| 2026-03-12 | 16.7500 | 16.7500 | 16.1500 | 16.1900 | -13.004% | 10 | 756 | -99.074% |
| 2026-03-10 | 18.6600 | 18.6600 | 18.6100 | 18.6100 | +0.540% | 2 | 756 | -99.194% |
| 2026-03-06 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +1.703% | 23 | 756 | -99.190% |
| 2026-03-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -5.699% | 3 | 760 | -99.176% |
| 2026-03-03 | 17.5000 | 19.3100 | 17.5000 | 19.3000 | -18.290% | 22 | 760 | -99.223% |
| 2026-03-02 | 24.9000 | 24.9000 | 22.0000 | 23.6200 | +12.476% | 29 | 759 | -99.365% |
| 2026-02-27 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +13.514% | 1 | 743 | -99.286% |
| 2026-02-26 | 20.0000 | 20.0000 | 18.5000 | 18.5000 | -13.632% | 8 | 743 | -99.189% |
| 2026-02-25 | 21.2700 | 21.5500 | 21.2500 | 21.4200 | +7.368% | 164 | 746 | -99.300% |
| 2026-02-24 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -9.318% | 3 | 746 | -99.248% |
| 2026-02-23 | 21.7500 | 22.3700 | 21.7500 | 22.0000 | +30.486% | 12 | 746 | -99.318% |
| 2026-02-19 | 16.8300 | 16.8600 | 16.7900 | 16.8600 | +17.573% | 22 | 746 | -99.110% |
| 2026-02-18 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +12.031% | 1 | 746 | -98.954% |
| 2026-02-17 | 12.9400 | 12.9400 | 12.8000 | 12.8000 | -6.158% | 133 | 747 | -98.828% |
| 2026-02-12 | 13.8700 | 13.8900 | 13.6200 | 13.6400 | -15.332% | 4 | 784 | -98.900% |
| 2026-02-11 | 15.9300 | 16.1300 | 15.4000 | 16.1100 | +8.704% | 1,206 | 785 | -99.069% |
| 2026-02-10 | 14.9100 | 15.0400 | 14.2500 | 14.8200 | -8.405% | 170 | 384 | -98.988% |
| 2026-02-06 | 16.1300 | 16.1800 | 16.1300 | 16.1800 | +13.147% | 2 | 304 | -99.073% |
| 2026-02-05 | 15.0000 | 15.0000 | 13.6300 | 14.3000 | -10.625% | 4 | 304 | -98.951% |
| 2026-02-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -41.627% | 1 | 302 | -99.063% |
| 2026-01-29 | 34.0000 | 34.4800 | 22.4000 | 27.4100 | 0.000% | 303 | 301 | -99.453% |