GLD280616C00400000
GLD Jun 16 2028 400.00 Call
optionOPRA
EODNov 3, 2026
38.59USD-2.918%(-1.16)2Vol1,133OI
GLD280616C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 38.62 | 38.62 | 38.59 | 38.59 | -2.918% | 2 | 1,133 | 0.000% |
| 2026-11-02 | 39.75 | 39.75 | 39.75 | 39.75 | +6.711% | 1 | 1,134 | -2.918% |
| 2026-10-30 | 37.90 | 37.90 | 37.25 | 37.25 | -12.456% | 3 | 1,135 | +3.597% |
| 2026-10-29 | 43.39 | 43.39 | 42.55 | 42.55 | -4.382% | 3 | 1,134 | -9.307% |
| 2026-10-28 | 44.50 | 44.50 | 44.50 | 44.50 | -1.330% | 1 | 1,133 | -13.281% |
| 2026-10-27 | 44.25 | 46.65 | 44.25 | 45.10 | +4.884% | 5 | 1,136 | -14.435% |
| 2026-10-23 | 43.90 | 44.20 | 42.73 | 43.00 | -6.114% | 15 | 1,123 | -10.256% |
| 2026-10-22 | 44.15 | 45.80 | 44.15 | 45.80 | -13.175% | 3 | 1,123 | -15.742% |
| 2026-10-16 | 52.90 | 52.90 | 52.75 | 52.75 | -0.265% | 4 | 1,119 | -26.844% |
| 2026-10-15 | 52.12 | 52.89 | 52.06 | 52.89 | +7.939% | 1,001 | 129 | -27.037% |
| 2026-10-14 | 49.00 | 49.00 | 49.00 | 49.00 | -5.039% | 1 | 129 | -21.245% |
| 2026-10-13 | 51.60 | 51.60 | 51.60 | 51.60 | -4.178% | 1 | 128 | -25.213% |
| 2026-10-09 | 53.95 | 53.95 | 53.85 | 53.85 | +7.592% | 3 | 125 | -28.338% |
| 2026-10-08 | 51.50 | 51.50 | 50.05 | 50.05 | +4.489% | 4 | 125 | -22.897% |
| 2026-10-07 | 47.90 | 47.90 | 47.90 | 47.90 | -10.551% | 1 | 127 | -19.436% |
| 2026-10-06 | 53.10 | 53.55 | 52.70 | 53.55 | +3.478% | 3 | 125 | -27.937% |
| 2026-10-05 | 55.45 | 55.45 | 51.75 | 51.75 | -1.859% | 45 | 104 | -25.430% |
| 2026-10-02 | 55.15 | 55.15 | 52.73 | 52.73 | -3.070% | 4 | 100 | -26.816% |
| 2026-10-01 | 54.40 | 54.40 | 54.40 | 54.40 | +1.266% | 1 | 100 | -29.062% |
| 2026-09-29 | 53.72 | 53.72 | 53.72 | 53.72 | -0.647% | 1 | 101 | -28.165% |
| 2026-09-28 | 54.07 | 54.07 | 54.07 | 54.07 | -13.280% | 2 | 100 | -28.630% |
| 2026-09-25 | 62.35 | 62.35 | 62.35 | 62.35 | -0.240% | 1 | 99 | -38.107% |
| 2026-09-23 | 62.80 | 62.81 | 62.50 | 62.50 | -7.449% | 4 | 95 | -38.256% |
| 2026-09-22 | 64.00 | 67.53 | 64.00 | 67.53 | +2.629% | 6 | 90 | -42.855% |
| 2026-09-21 | 66.00 | 66.00 | 65.80 | 65.80 | -4.416% | 2 | 90 | -41.353% |
| 2026-09-18 | 69.25 | 69.77 | 68.84 | 68.84 | +2.900% | 7 | 86 | -43.942% |
| 2026-09-17 | 68.81 | 68.81 | 66.90 | 66.90 | +9.493% | 12 | 91 | -42.317% |
| 2026-09-16 | 66.90 | 66.90 | 61.10 | 61.10 | -9.481% | 3 | 90 | -36.841% |
| 2026-09-11 | 68.25 | 68.25 | 67.50 | 67.50 | -4.526% | 2 | 89 | -42.830% |
| 2026-09-09 | 70.70 | 70.70 | 70.70 | 70.70 | +2.464% | 1 | 90 | -45.417% |
| 2026-09-08 | 69.00 | 69.00 | 69.00 | 69.00 | -1.919% | 1 | 90 | -44.072% |
| 2026-09-04 | 70.35 | 70.35 | 70.35 | 70.35 | -8.767% | 1 | 89 | -45.146% |
| 2026-09-03 | 77.11 | 77.11 | 77.11 | 77.11 | +12.569% | 10 | 79 | -49.955% |
| 2026-09-02 | 69.47 | 69.47 | 68.50 | 68.50 | +3.788% | 4 | 75 | -43.664% |
| 2026-09-01 | 66.50 | 67.26 | 66.00 | 66.00 | -19.018% | 9 | 69 | -41.530% |
| 2026-08-28 | 82.35 | 82.35 | 81.50 | 81.50 | -4.745% | 3 | 68 | -52.650% |
| 2026-08-27 | 84.00 | 85.56 | 84.00 | 85.56 | +1.195% | 2 | 67 | -54.897% |
| 2026-08-26 | 83.95 | 84.60 | 83.90 | 84.55 | -1.169% | 5 | 62 | -54.358% |
| 2026-08-25 | 85.55 | 85.55 | 85.55 | 85.55 | -1.440% | 4 | 66 | -54.892% |
| 2026-08-24 | 86.85 | 86.85 | 86.80 | 86.80 | +4.327% | 2 | 67 | -55.541% |
| 2026-08-21 | 83.00 | 83.55 | 83.00 | 83.20 | +10.228% | 6 | 71 | -53.618% |
| 2026-08-20 | 75.48 | 75.48 | 75.48 | 75.48 | +2.387% | 1 | 72 | -48.874% |
| 2026-08-19 | 73.10 | 73.72 | 73.10 | 73.72 | +15.187% | 2 | 74 | -47.653% |
| 2026-08-18 | 68.50 | 68.50 | 64.00 | 64.00 | -7.754% | 2 | 74 | -39.703% |
| 2026-08-17 | 70.71 | 70.71 | 69.38 | 69.38 | +2.785% | 2 | 73 | -44.379% |
| 2026-08-14 | 68.50 | 68.50 | 67.50 | 67.50 | -3.558% | 2 | 71 | -42.830% |
| 2026-08-12 | 69.98 | 71.32 | 69.98 | 69.99 | +2.926% | 7 | 74 | -44.864% |
| 2026-08-11 | 68.00 | 68.00 | 68.00 | 68.00 | +1.614% | 1 | 74 | -43.250% |
| 2026-08-10 | 64.18 | 66.92 | 64.18 | 66.92 | -0.119% | 3 | 71 | -42.334% |
| 2026-08-07 | 66.28 | 67.00 | 66.28 | 67.00 | +34.511% | 6 | 65 | -42.403% |
| 2026-08-04 | 49.81 | 49.81 | 49.81 | 49.81 | +3.126% | 1 | 64 | -22.526% |
| 2026-08-03 | 47.50 | 48.30 | 47.50 | 48.30 | -0.821% | 2 | 63 | -20.104% |
| 2026-07-28 | 48.70 | 48.70 | 48.70 | 48.70 | -13.882% | 1 | 63 | -20.760% |
| 2026-07-22 | 56.60 | 56.60 | 56.55 | 56.55 | +12.269% | 2 | 63 | -31.760% |
| 2026-07-15 | 50.37 | 50.37 | 50.37 | 50.37 | +4.937% | 1 | 63 | -23.387% |
| 2026-07-13 | 48.00 | 48.00 | 48.00 | 48.00 | -8.571% | 1 | 62 | -19.604% |
| 2026-07-08 | 52.50 | 52.50 | 52.50 | 52.50 | -5.728% | 1 | 61 | -26.495% |
| 2026-07-02 | 56.00 | 56.00 | 55.69 | 55.69 | +7.323% | 2 | 62 | -30.706% |
| 2026-07-01 | 54.46 | 54.46 | 51.77 | 51.89 | -0.212% | 21 | 55 | -25.631% |
| 2026-06-30 | 51.98 | 52.00 | 51.98 | 52.00 | +2.362% | 2 | 55 | -25.788% |
| 2026-06-29 | 50.60 | 50.80 | 50.60 | 50.80 | -1.359% | 6 | 57 | -24.035% |
| 2026-06-25 | 49.65 | 53.00 | 49.65 | 51.50 | -9.171% | 7 | 56 | -25.068% |
| 2026-06-23 | 56.70 | 56.70 | 56.70 | 56.70 | -5.025% | 3 | 59 | -31.940% |
| 2026-06-22 | 59.49 | 59.70 | 59.49 | 59.70 | -1.970% | 4 | 58 | -35.360% |
| 2026-06-18 | 63.64 | 63.65 | 60.83 | 60.90 | -4.275% | 14 | 57 | -36.634% |
| 2026-06-17 | 68.58 | 70.75 | 63.62 | 63.62 | -5.915% | 32 | 47 | -39.343% |
| 2026-06-16 | 67.60 | 67.62 | 67.60 | 67.62 | -3.137% | 2 | 46 | -42.931% |
| 2026-06-15 | 69.75 | 69.81 | 69.43 | 69.81 | +11.803% | 7 | 41 | -44.721% |
| 2026-06-12 | 60.50 | 62.44 | 60.30 | 62.44 | +14.254% | 14 | 35 | -38.197% |
| 2026-06-11 | 54.65 | 54.65 | 54.65 | 54.65 | -1.122% | 2 | 37 | -29.387% |
| 2026-06-10 | 60.00 | 60.00 | 55.27 | 55.27 | -16.054% | 7 | 33 | -30.179% |
| 2026-06-09 | 65.84 | 65.84 | 65.84 | 65.84 | -4.511% | 2 | 33 | -41.388% |
| 2026-06-08 | 68.95 | 68.95 | 68.95 | 68.95 | -3.255% | 4 | 34 | -44.032% |
| 2026-06-05 | 70.82 | 71.27 | 70.67 | 71.27 | -7.140% | 3 | 31 | -45.854% |
| 2026-06-03 | 78.00 | 78.00 | 75.98 | 76.75 | +1.053% | 5 | 26 | -49.720% |
| 2026-05-27 | 75.95 | 75.95 | 75.95 | 75.95 | -20.885% | 1 | 25 | -49.190% |
| 2026-05-13 | 96.00 | 96.00 | 96.00 | 96.00 | +13.395% | 4 | 23 | -59.802% |
| 2026-04-29 | 84.66 | 84.66 | 84.66 | 84.66 | -5.671% | 10 | 23 | -54.418% |
| 2026-04-28 | 89.77 | 89.77 | 89.75 | 89.75 | -4.926% | 11 | 31 | -57.003% |
| 2026-04-27 | 94.60 | 94.97 | 94.40 | 94.40 | -3.673% | 14 | 22 | -59.121% |
| 2026-04-21 | 98.00 | 98.00 | 98.00 | 98.00 | -11.232% | 1 | 21 | -60.622% |
| 2026-04-14 | 110.30 | 110.40 | 110.30 | 110.40 | +3.468% | 2 | 21 | -65.045% |
| 2026-04-10 | 106.70 | 106.70 | 106.70 | 106.70 | -1.614% | 1 | 20 | -63.833% |
| 2026-04-09 | 110.15 | 110.15 | 108.45 | 108.45 | +16.940% | 11 | 19 | -64.417% |
| 2026-03-30 | 92.74 | 92.74 | 92.74 | 92.74 | -1.340% | 10 | 29 | -58.389% |
| 2026-03-27 | 94.00 | 94.00 | 94.00 | 94.00 | +10.980% | 1 | 19 | -58.947% |
| 2026-03-26 | 89.70 | 89.70 | 84.70 | 84.70 | -8.974% | 2 | 20 | -54.439% |
| 2026-03-25 | 93.05 | 93.05 | 93.05 | 93.05 | +8.135% | 1 | 22 | -58.528% |
| 2026-03-24 | 84.93 | 86.05 | 84.83 | 86.05 | +0.432% | 21 | 21 | -55.154% |
| 2026-03-23 | 82.40 | 85.83 | 82.40 | 85.68 | -5.846% | 24 | 39 | -54.960% |
| 2026-03-20 | 92.50 | 92.50 | 91.00 | 91.00 | -18.018% | 4 | 21 | -57.593% |
| 2026-03-18 | 111.00 | 111.00 | 111.00 | 111.00 | -8.264% | 1 | 17 | -65.234% |
| 2026-03-17 | 121.00 | 121.00 | 121.00 | 121.00 | 0.000% | 1 | 15 | -68.107% |
| 2026-03-16 | 121.00 | 121.00 | 121.00 | 121.00 | -1.482% | 1 | 15 | -68.107% |
| 2026-03-13 | 126.00 | 126.00 | 122.82 | 122.82 | -9.518% | 3 | 14 | -68.580% |
| 2026-03-10 | 139.18 | 139.18 | 135.74 | 135.74 | +2.145% | 3 | 13 | -71.571% |
| 2026-03-04 | 137.00 | 137.00 | 132.89 | 132.89 | -4.396% | 2 | 13 | -70.961% |
| 2026-02-27 | 139.00 | 139.00 | 139.00 | 139.00 | +1.944% | 1 | 12 | -72.237% |
| 2026-02-24 | 136.35 | 136.35 | 136.35 | 136.35 | -0.944% | 1 | 11 | -71.698% |
| 2026-02-23 | 137.46 | 138.45 | 137.46 | 137.65 | +14.053% | 12 | 11 | -71.965% |
| 2026-02-19 | 120.40 | 120.69 | 120.40 | 120.69 | +1.977% | 12 | 10 | -68.026% |
| 2026-02-18 | 118.35 | 118.35 | 118.35 | 118.35 | -0.730% | 2 | 10 | -67.393% |
| 2026-02-10 | 122.60 | 123.70 | 119.22 | 119.22 | -4.471% | 4 | 12 | -67.631% |
| 2026-02-09 | 124.27 | 125.15 | 124.10 | 124.80 | +4.261% | 20 | 11 | -69.079% |
| 2026-02-04 | 119.70 | 119.70 | 119.70 | 119.70 | 0.000% | 2 | 2 | -67.761% |