GLD280616C00450000
GLD Jun 16 2028 450.00 Call
optionOPRA
EODNov 3, 2026
24.80USD+5.532%(+1.30)5Vol3,704OI
GLD280616C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 24.80 | 24.80 | 24.80 | 24.80 | +5.532% | 5 | 3,704 | 0.000% |
| 2026-11-02 | 25.09 | 25.09 | 23.50 | 23.50 | +1.075% | 12 | 3,709 | +5.532% |
| 2026-10-30 | 24.00 | 24.90 | 23.25 | 23.25 | -15.761% | 21 | 3,702 | +6.667% |
| 2026-10-29 | 27.60 | 27.60 | 27.60 | 27.60 | -2.093% | 3 | 3,702 | -10.145% |
| 2026-10-28 | 28.22 | 28.25 | 28.00 | 28.19 | -2.625% | 5 | 3,698 | -12.026% |
| 2026-10-27 | 28.36 | 28.95 | 28.36 | 28.95 | +4.513% | 5 | 3,695 | -14.335% |
| 2026-10-26 | 27.70 | 27.70 | 26.88 | 27.70 | +1.465% | 4 | 3,692 | -10.469% |
| 2026-10-23 | 27.00 | 27.45 | 27.00 | 27.30 | -5.862% | 15 | 3,691 | -9.158% |
| 2026-10-22 | 29.30 | 29.50 | 27.81 | 29.00 | -15.452% | 6 | 3,688 | -14.483% |
| 2026-10-15 | 33.88 | 34.30 | 33.82 | 34.30 | +9.062% | 1,002 | 2,807 | -27.697% |
| 2026-10-14 | 31.60 | 31.60 | 31.45 | 31.45 | -8.309% | 6 | 2,803 | -21.145% |
| 2026-10-13 | 34.14 | 34.30 | 34.14 | 34.30 | +1.180% | 2 | 2,803 | -27.697% |
| 2026-10-08 | 33.40 | 33.90 | 33.40 | 33.90 | +4.630% | 22 | 2,805 | -26.844% |
| 2026-10-07 | 33.00 | 33.00 | 32.40 | 32.40 | -6.304% | 502 | 2,405 | -23.457% |
| 2026-10-05 | 34.58 | 34.58 | 34.58 | 34.58 | +0.232% | 1 | 2,404 | -28.282% |
| 2026-10-02 | 34.50 | 34.50 | 34.50 | 34.50 | -2.735% | 2 | 2,402 | -28.116% |
| 2026-10-01 | 35.47 | 35.47 | 35.47 | 35.47 | -2.179% | 1 | 2,402 | -30.082% |
| 2026-09-29 | 36.26 | 36.26 | 36.26 | 36.26 | +6.334% | 1 | 2,402 | -31.605% |
| 2026-09-28 | 35.05 | 35.53 | 34.10 | 34.10 | -16.728% | 38 | 2,394 | -27.273% |
| 2026-09-24 | 40.95 | 40.95 | 40.95 | 40.95 | -1.916% | 6 | 2,388 | -39.438% |
| 2026-09-23 | 42.00 | 42.00 | 41.75 | 41.75 | -5.114% | 9 | 2,379 | -40.599% |
| 2026-09-22 | 44.00 | 44.00 | 44.00 | 44.00 | -2.222% | 1 | 2,378 | -43.636% |
| 2026-09-21 | 45.00 | 45.00 | 45.00 | 45.00 | -3.743% | 2 | 2,376 | -44.889% |
| 2026-09-17 | 46.65 | 47.00 | 46.65 | 46.75 | +9.742% | 10 | 2,370 | -46.952% |
| 2026-09-16 | 47.00 | 47.00 | 41.62 | 42.60 | -2.338% | 13 | 2,359 | -41.784% |
| 2026-09-15 | 43.62 | 43.62 | 43.62 | 43.62 | +0.276% | 3 | 2,361 | -43.145% |
| 2026-09-14 | 42.50 | 44.00 | 42.50 | 43.50 | -5.742% | 7 | 2,356 | -42.989% |
| 2026-09-10 | 46.15 | 46.15 | 46.15 | 46.15 | -6.294% | 10 | 2,366 | -46.262% |
| 2026-09-09 | 49.25 | 49.25 | 49.25 | 49.25 | +4.698% | 1 | 2,366 | -49.645% |
| 2026-09-08 | 50.35 | 50.35 | 47.04 | 47.04 | -7.347% | 2 | 2,366 | -47.279% |
| 2026-09-04 | 49.58 | 50.77 | 49.56 | 50.77 | -2.665% | 8 | 2,372 | -51.152% |
| 2026-09-03 | 51.40 | 52.16 | 51.40 | 52.16 | +10.392% | 2 | 2,372 | -52.454% |
| 2026-09-02 | 47.25 | 47.25 | 47.25 | 47.25 | +5.469% | 1 | 2,373 | -47.513% |
| 2026-09-01 | 47.20 | 47.20 | 44.80 | 44.80 | -10.004% | 96 | 2,284 | -44.643% |
| 2026-08-31 | 49.78 | 49.78 | 49.78 | 49.78 | -5.181% | 1 | 2,283 | -50.181% |
| 2026-08-28 | 57.10 | 59.00 | 52.50 | 52.50 | -13.934% | 16 | 2,272 | -52.762% |
| 2026-08-27 | 58.56 | 61.25 | 58.56 | 61.00 | +1.245% | 77 | 2,219 | -59.344% |
| 2026-08-26 | 59.42 | 60.25 | 59.00 | 60.25 | -2.033% | 37 | 2,184 | -58.838% |
| 2026-08-25 | 59.15 | 61.50 | 59.15 | 61.50 | +0.507% | 2 | 2,182 | -59.675% |
| 2026-08-24 | 61.19 | 61.19 | 61.19 | 61.19 | +3.800% | 1 | 2,182 | -59.471% |
| 2026-08-21 | 56.65 | 58.95 | 56.65 | 58.95 | +16.733% | 5 | 2,178 | -57.930% |
| 2026-08-19 | 48.70 | 50.50 | 48.70 | 50.50 | +16.494% | 2 | 2,177 | -50.891% |
| 2026-08-18 | 45.15 | 45.15 | 43.35 | 43.35 | -9.687% | 4 | 2,173 | -42.791% |
| 2026-08-17 | 46.95 | 48.00 | 46.95 | 48.00 | +3.448% | 4 | 2,173 | -48.333% |
| 2026-08-14 | 45.89 | 46.40 | 45.89 | 46.40 | +5.455% | 4 | 2,173 | -46.552% |
| 2026-08-13 | 44.00 | 44.00 | 44.00 | 44.00 | -8.714% | 1 | 2,172 | -43.636% |
| 2026-08-12 | 48.20 | 48.20 | 48.20 | 48.20 | +3.323% | 200 | 1,975 | -48.548% |
| 2026-08-11 | 47.45 | 47.45 | 46.65 | 46.65 | -0.745% | 322 | 1,656 | -46.838% |
| 2026-08-10 | 44.55 | 47.00 | 44.55 | 47.00 | +5.358% | 8 | 1,658 | -47.234% |
| 2026-08-07 | 44.61 | 44.61 | 44.61 | 44.61 | +10.970% | 1 | 1,657 | -44.407% |
| 2026-08-05 | 36.70 | 40.27 | 36.70 | 40.20 | +22.412% | 360 | 1,491 | -38.308% |
| 2026-08-04 | 32.84 | 32.84 | 32.84 | 32.84 | +2.625% | 3 | 1,491 | -24.482% |
| 2026-08-03 | 31.12 | 32.00 | 30.90 | 32.00 | +0.094% | 12 | 1,480 | -22.500% |
| 2026-07-31 | 31.97 | 31.97 | 31.97 | 31.97 | -3.705% | 1 | 1,480 | -22.427% |
| 2026-07-30 | 33.84 | 34.35 | 33.20 | 33.20 | -0.896% | 6 | 1,481 | -25.301% |
| 2026-07-28 | 27.70 | 33.50 | 27.70 | 33.50 | -0.030% | 4 | 1,480 | -25.970% |
| 2026-07-27 | 33.45 | 33.51 | 33.45 | 33.51 | +0.149% | 2 | 1,479 | -25.992% |
| 2026-07-24 | 33.70 | 33.80 | 33.40 | 33.46 | -0.417% | 4 | 1,488 | -25.882% |
| 2026-07-23 | 33.75 | 33.96 | 33.20 | 33.60 | -11.111% | 166 | 1,480 | -26.190% |
| 2026-07-22 | 37.65 | 37.95 | 37.50 | 37.80 | +9.565% | 6 | 1,481 | -34.392% |
| 2026-07-21 | 33.90 | 34.50 | 33.85 | 34.50 | +9.005% | 11 | 1,474 | -28.116% |
| 2026-07-20 | 31.65 | 31.65 | 31.65 | 31.65 | -1.708% | 3 | 1,472 | -21.643% |
| 2026-07-17 | 30.90 | 32.30 | 30.48 | 32.20 | +3.871% | 7 | 1,483 | -22.981% |
| 2026-07-16 | 31.90 | 32.05 | 30.90 | 31.00 | -4.615% | 97 | 1,465 | -20.000% |
| 2026-07-15 | 33.00 | 33.00 | 32.50 | 32.50 | +2.848% | 4 | 1,461 | -23.692% |
| 2026-07-13 | 33.00 | 33.00 | 31.50 | 31.60 | -2.769% | 20 | 1,449 | -21.519% |
| 2026-07-08 | 33.90 | 34.10 | 32.50 | 32.50 | -13.976% | 26 | 1,429 | -23.692% |
| 2026-07-07 | 37.55 | 37.78 | 37.55 | 37.78 | -0.290% | 2 | 1,428 | -34.357% |
| 2026-07-06 | 37.80 | 37.89 | 37.80 | 37.89 | +2.600% | 2 | 1,427 | -34.547% |
| 2026-07-02 | 36.80 | 36.93 | 36.80 | 36.93 | +3.736% | 2 | 1,426 | -32.846% |
| 2026-07-01 | 34.55 | 35.60 | 34.55 | 35.60 | +5.952% | 6 | 1,422 | -30.337% |
| 2026-06-30 | 34.90 | 34.90 | 33.40 | 33.60 | -1.176% | 30 | 1,414 | -26.190% |
| 2026-06-29 | 34.60 | 34.70 | 33.50 | 34.00 | -7.934% | 24 | 1,398 | -27.059% |
| 2026-06-26 | 36.93 | 36.93 | 36.93 | 36.93 | +6.734% | 1 | 1,398 | -32.846% |
| 2026-06-25 | 33.45 | 34.75 | 33.45 | 34.60 | +4.060% | 10 | 1,394 | -28.324% |
| 2026-06-24 | 34.50 | 34.50 | 32.50 | 33.25 | -16.771% | 5 | 1,441 | -25.414% |
| 2026-06-22 | 40.05 | 40.70 | 39.60 | 39.95 | -0.745% | 172 | 1,384 | -37.922% |
| 2026-06-18 | 42.90 | 42.90 | 40.25 | 40.25 | -15.971% | 2 | 1,400 | -38.385% |
| 2026-06-17 | 47.20 | 48.40 | 46.85 | 47.90 | +1.548% | 70 | 1,372 | -48.225% |
| 2026-06-16 | 47.30 | 47.30 | 47.17 | 47.17 | -4.320% | 11 | 1,366 | -47.424% |
| 2026-06-15 | 49.30 | 49.30 | 49.30 | 49.30 | +21.458% | 250 | 1,116 | -49.696% |
| 2026-06-12 | 40.55 | 40.98 | 40.45 | 40.59 | 0.000% | 11 | 1,113 | -38.901% |
| 2026-06-11 | 39.30 | 40.59 | 39.30 | 40.59 | +3.309% | 4 | 1,117 | -38.901% |
| 2026-06-10 | 39.20 | 39.39 | 39.20 | 39.29 | -11.708% | 6 | 1,114 | -36.880% |
| 2026-06-09 | 44.75 | 44.75 | 44.50 | 44.50 | -9.332% | 12 | 1,112 | -44.270% |
| 2026-06-08 | 50.75 | 50.75 | 48.10 | 49.08 | -13.286% | 3 | 1,113 | -49.470% |
| 2026-06-01 | 56.50 | 56.60 | 56.50 | 56.60 | -2.279% | 2 | 1,114 | -56.184% |
| 2026-05-28 | 57.92 | 57.92 | 57.92 | 57.92 | +5.674% | 1 | 1,114 | -57.182% |
| 2026-05-27 | 54.80 | 54.81 | 54.80 | 54.81 | -11.296% | 2 | 1,113 | -54.753% |
| 2026-05-15 | 61.79 | 61.79 | 61.79 | 61.79 | -11.716% | 4 | 1,109 | -59.864% |
| 2026-05-13 | 69.91 | 69.99 | 69.91 | 69.99 | -3.475% | 2 | 1,108 | -64.566% |
| 2026-05-11 | 72.00 | 72.51 | 72.00 | 72.51 | +19.555% | 4 | 1,106 | -65.798% |
| 2026-04-29 | 60.65 | 60.65 | 60.65 | 60.65 | -13.009% | 200 | 1,106 | -59.110% |
| 2026-04-27 | 69.60 | 69.72 | 69.60 | 69.72 | -6.227% | 752 | 906 | -64.429% |
| 2026-04-23 | 74.35 | 74.35 | 74.35 | 74.35 | -0.867% | 1 | 155 | -66.644% |
| 2026-04-21 | 75.00 | 75.00 | 75.00 | 75.00 | -7.704% | 2 | 154 | -66.933% |
| 2026-04-16 | 81.26 | 81.26 | 81.26 | 81.26 | -3.457% | 1 | 154 | -69.481% |
| 2026-04-14 | 84.30 | 84.30 | 84.17 | 84.17 | +2.646% | 3 | 154 | -70.536% |
| 2026-04-10 | 82.00 | 82.00 | 82.00 | 82.00 | -3.711% | 5 | 151 | -69.756% |
| 2026-04-08 | 82.70 | 85.16 | 82.70 | 85.16 | +10.168% | 4 | 146 | -70.878% |
| 2026-04-02 | 77.30 | 77.30 | 77.30 | 77.30 | -9.432% | 2 | 144 | -67.917% |
| 2026-04-01 | 83.70 | 85.35 | 83.70 | 85.35 | +9.339% | 3 | 144 | -70.943% |
| 2026-03-31 | 77.40 | 78.06 | 77.40 | 78.06 | +7.064% | 18 | 141 | -68.230% |
| 2026-03-30 | 72.91 | 72.91 | 72.91 | 72.91 | -0.505% | 1 | 126 | -65.985% |
| 2026-03-27 | 73.28 | 73.28 | 73.28 | 73.28 | +17.436% | 1 | 125 | -66.157% |
| 2026-03-23 | 62.40 | 62.40 | 62.40 | 62.40 | -3.555% | 3 | 124 | -60.256% |
| 2026-03-20 | 69.30 | 69.30 | 64.70 | 64.70 | -9.574% | 7 | 127 | -61.669% |
| 2026-03-19 | 71.75 | 71.75 | 71.55 | 71.55 | -16.754% | 7 | 128 | -65.339% |
| 2026-03-18 | 85.95 | 85.95 | 85.95 | 85.95 | -11.620% | 2 | 121 | -71.146% |
| 2026-03-13 | 97.25 | 97.25 | 97.25 | 97.25 | -5.122% | 1 | 119 | -74.499% |
| 2026-03-09 | 102.50 | 102.50 | 102.50 | 102.50 | -8.767% | 1 | 118 | -75.805% |
| 2026-02-27 | 112.35 | 112.35 | 112.35 | 112.35 | +4.124% | 1 | 117 | -77.926% |
| 2026-02-26 | 107.90 | 107.90 | 107.90 | 107.90 | -3.037% | 1 | 117 | -77.016% |
| 2026-02-23 | 107.60 | 111.28 | 107.60 | 111.28 | +19.966% | 231 | 116 | -77.714% |
| 2026-02-19 | 93.00 | 93.31 | 92.40 | 92.76 | +0.662% | 6 | 17 | -73.264% |
| 2026-02-18 | 92.15 | 92.15 | 92.15 | 92.15 | +12.378% | 1 | 15 | -73.087% |
| 2026-02-17 | 82.00 | 82.00 | 82.00 | 82.00 | -12.859% | 1 | 15 | -69.756% |
| 2026-02-12 | 94.15 | 94.15 | 94.10 | 94.10 | +0.556% | 2 | 14 | -73.645% |
| 2026-02-10 | 95.35 | 96.09 | 93.58 | 93.58 | -6.560% | 3 | 15 | -73.499% |
| 2026-02-09 | 99.50 | 100.90 | 98.20 | 100.15 | +17.657% | 24 | 15 | -75.237% |
| 2026-02-05 | 88.60 | 88.60 | 85.12 | 85.12 | -9.658% | 2 | 3 | -70.865% |
| 2026-02-04 | 94.22 | 94.22 | 94.22 | 94.22 | 0.000% | 1 | 1 | -73.679% |