GLD280616C00440000
GLD Jun 16 2028 440.00 Call
optionOPRA
EODOct 29, 2026
28.75USD-6.352%(-1.95)2Vol1,236OI
GLD280616C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 29.80 | 29.80 | 28.75 | 28.75 | -6.352% | 2 | 1,235 | 0.000% |
| 2026-10-28 | 30.80 | 30.80 | 30.70 | 30.70 | -0.357% | 3 | 1,234 | -6.352% |
| 2026-10-26 | 29.75 | 30.81 | 29.75 | 30.81 | +3.285% | 2 | 1,232 | -6.686% |
| 2026-10-23 | 30.00 | 30.10 | 29.82 | 29.83 | -5.750% | 4 | 1,228 | -3.621% |
| 2026-10-22 | 32.25 | 32.25 | 31.64 | 31.65 | -7.994% | 12 | 1,228 | -9.163% |
| 2026-10-21 | 34.98 | 35.05 | 34.35 | 34.40 | -1.798% | 13 | 1,227 | -16.424% |
| 2026-10-20 | 35.00 | 35.21 | 34.64 | 35.03 | -3.711% | 544 | 776 | -17.927% |
| 2026-10-19 | 36.57 | 36.57 | 36.20 | 36.38 | -3.757% | 202 | 732 | -20.973% |
| 2026-10-16 | 37.80 | 37.80 | 37.80 | 37.80 | +2.522% | 1 | 731 | -23.942% |
| 2026-10-15 | 36.70 | 37.04 | 36.70 | 36.87 | +7.839% | 500 | 444 | -22.023% |
| 2026-10-14 | 34.48 | 34.48 | 34.19 | 34.19 | -7.445% | 10 | 434 | -15.911% |
| 2026-10-13 | 36.97 | 36.97 | 36.94 | 36.94 | -0.965% | 2 | 433 | -22.171% |
| 2026-10-06 | 37.20 | 37.63 | 37.20 | 37.30 | -0.134% | 4 | 430 | -22.922% |
| 2026-10-02 | 37.35 | 37.35 | 37.35 | 37.35 | -3.811% | 1 | 431 | -23.025% |
| 2026-10-01 | 38.83 | 38.83 | 38.83 | 38.83 | +0.466% | 1 | 430 | -25.959% |
| 2026-09-28 | 38.59 | 38.65 | 38.59 | 38.65 | -11.556% | 2 | 430 | -25.614% |
| 2026-09-24 | 43.70 | 43.70 | 43.70 | 43.70 | -14.230% | 13 | 443 | -34.211% |
| 2026-09-18 | 50.81 | 50.95 | 50.81 | 50.95 | +15.795% | 2 | 443 | -43.572% |
| 2026-09-14 | 44.00 | 44.00 | 44.00 | 44.00 | -16.222% | 1 | 443 | -34.659% |
| 2026-09-09 | 52.52 | 52.52 | 52.52 | 52.52 | +7.513% | 1 | 442 | -45.259% |
| 2026-09-08 | 53.85 | 53.85 | 48.85 | 48.85 | -2.883% | 2 | 441 | -41.146% |
| 2026-09-01 | 50.30 | 50.30 | 50.30 | 50.30 | -22.520% | 1 | 441 | -42.843% |
| 2026-08-27 | 65.50 | 66.20 | 64.92 | 64.92 | +0.154% | 14 | 441 | -55.715% |
| 2026-08-25 | 64.93 | 64.93 | 64.82 | 64.82 | -2.394% | 2 | 441 | -55.646% |
| 2026-08-24 | 65.15 | 66.41 | 65.15 | 66.41 | +8.212% | 2 | 441 | -56.708% |
| 2026-08-21 | 61.37 | 61.37 | 61.37 | 61.37 | +11.218% | 1 | 440 | -53.153% |
| 2026-08-19 | 55.15 | 55.18 | 55.15 | 55.18 | +17.856% | 2 | 439 | -47.898% |
| 2026-08-18 | 48.98 | 48.98 | 46.82 | 46.82 | -2.295% | 3 | 437 | -38.595% |
| 2026-08-13 | 48.43 | 48.43 | 47.89 | 47.92 | +31.468% | 7 | 436 | -40.004% |
| 2026-06-25 | 36.05 | 36.45 | 36.05 | 36.45 | -1.032% | 2 | 435 | -21.125% |
| 2026-06-24 | 35.50 | 36.83 | 35.50 | 36.83 | -27.141% | 2 | 435 | -21.939% |
| 2026-06-15 | 50.55 | 50.55 | 50.55 | 50.55 | +12.333% | 1 | 435 | -43.126% |
| 2026-06-12 | 45.83 | 45.98 | 45.00 | 45.00 | +12.528% | 4 | 436 | -36.111% |
| 2026-06-11 | 39.95 | 39.99 | 39.95 | 39.99 | -0.399% | 11 | 445 | -28.107% |
| 2026-06-10 | 44.20 | 44.20 | 40.15 | 40.15 | -21.120% | 2 | 445 | -28.394% |
| 2026-06-05 | 50.90 | 50.90 | 50.90 | 50.90 | -20.157% | 1 | 446 | -43.517% |
| 2026-05-26 | 63.75 | 63.75 | 63.75 | 63.75 | -4.193% | 2 | 446 | -54.902% |
| 2026-05-15 | 66.54 | 66.54 | 66.54 | 66.54 | -11.280% | 110 | 336 | -56.793% |
| 2026-05-06 | 75.00 | 75.00 | 75.00 | 75.00 | +14.086% | 1 | 336 | -61.667% |
| 2026-05-04 | 65.50 | 65.74 | 65.50 | 65.74 | -17.825% | 2 | 336 | -56.267% |
| 2026-04-23 | 80.00 | 80.00 | 80.00 | 80.00 | +1.266% | 1 | 336 | -64.063% |
| 2026-04-22 | 79.00 | 79.00 | 79.00 | 79.00 | -12.310% | 1 | 335 | -63.608% |
| 2026-04-17 | 90.09 | 90.09 | 90.09 | 90.09 | +4.976% | 5 | 334 | -68.087% |
| 2026-04-16 | 85.82 | 85.82 | 85.82 | 85.82 | -3.562% | 1 | 334 | -66.500% |
| 2026-04-14 | 88.99 | 88.99 | 88.99 | 88.99 | +5.940% | 1 | 333 | -67.693% |
| 2026-04-02 | 82.00 | 84.00 | 82.00 | 84.00 | +10.891% | 3 | 331 | -65.774% |
| 2026-03-20 | 75.75 | 75.75 | 75.75 | 75.75 | -24.129% | 5 | 331 | -62.046% |
| 2026-03-16 | 99.84 | 99.84 | 99.84 | 99.84 | -11.442% | 5 | 336 | -71.204% |
| 2026-03-10 | 115.88 | 115.88 | 112.74 | 112.74 | +5.266% | 3 | 331 | -74.499% |
| 2026-03-05 | 107.10 | 107.10 | 107.10 | 107.10 | +6.419% | 1 | 331 | -73.156% |
| 2026-03-03 | 108.62 | 108.62 | 100.29 | 100.64 | -18.079% | 6 | 331 | -71.433% |
| 2026-03-02 | 122.90 | 122.90 | 122.85 | 122.85 | +9.084% | 2 | 329 | -76.597% |
| 2026-02-26 | 113.50 | 113.51 | 112.60 | 112.62 | +0.715% | 10 | 329 | -74.472% |
| 2026-02-24 | 110.70 | 111.82 | 110.70 | 111.82 | -3.902% | 4 | 324 | -74.289% |
| 2026-02-23 | 112.94 | 116.41 | 112.60 | 116.36 | +13.125% | 692 | 322 | -75.292% |
| 2026-02-20 | 102.40 | 103.21 | 102.40 | 102.86 | +5.422% | 6 | 18 | -72.049% |
| 2026-02-19 | 96.70 | 97.57 | 96.65 | 97.57 | -3.108% | 20 | 19 | -70.534% |
| 2026-02-10 | 103.00 | 103.50 | 99.75 | 100.70 | -3.636% | 6 | 13 | -71.450% |
| 2026-02-09 | 104.55 | 105.90 | 103.50 | 104.50 | 0.000% | 20 | 10 | -72.488% |