GLD280616C00500000
GLD Jun 16 2028 500.00 Call
optionOPRA
EODNov 2, 2026
15.63USD-14.074%(-2.56)15Vol525OI
GLD280616C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 15.63 | 15.63 | 15.63 | 15.63 | -14.074% | 15 | 525 | 0.000% |
| 2026-10-28 | 18.25 | 18.25 | 18.19 | 18.19 | -3.501% | 2 | 525 | -14.074% |
| 2026-10-27 | 18.41 | 19.80 | 18.15 | 18.85 | +5.131% | 9 | 523 | -17.082% |
| 2026-10-26 | 17.93 | 17.93 | 17.93 | 17.93 | +1.242% | 2 | 523 | -12.828% |
| 2026-10-23 | 18.36 | 19.50 | 17.67 | 17.71 | -4.011% | 17 | 518 | -11.745% |
| 2026-10-22 | 18.80 | 18.80 | 18.38 | 18.45 | -10.740% | 13 | 513 | -15.285% |
| 2026-10-21 | 20.79 | 20.79 | 20.67 | 20.67 | -0.625% | 3 | 511 | -24.383% |
| 2026-10-20 | 21.17 | 21.17 | 20.80 | 20.80 | -8.652% | 2 | 510 | -24.856% |
| 2026-10-16 | 22.80 | 22.80 | 22.77 | 22.77 | +1.200% | 2 | 510 | -31.357% |
| 2026-10-15 | 22.22 | 22.50 | 22.09 | 22.50 | +7.656% | 114 | 518 | -30.533% |
| 2026-10-14 | 21.00 | 21.00 | 20.75 | 20.90 | -7.481% | 9 | 516 | -25.215% |
| 2026-10-13 | 23.25 | 23.25 | 22.25 | 22.59 | -2.839% | 241 | 415 | -30.810% |
| 2026-10-12 | 23.25 | 23.25 | 23.25 | 23.25 | +4.167% | 1 | 414 | -32.774% |
| 2026-10-08 | 22.32 | 22.32 | 22.32 | 22.32 | +2.621% | 4 | 418 | -29.973% |
| 2026-10-07 | 21.50 | 21.75 | 21.50 | 21.75 | -7.565% | 14 | 407 | -28.138% |
| 2026-10-06 | 22.77 | 23.53 | 22.77 | 23.53 | +4.951% | 4 | 407 | -33.574% |
| 2026-10-05 | 22.42 | 22.42 | 22.42 | 22.42 | -1.407% | 1 | 407 | -30.285% |
| 2026-10-02 | 24.08 | 24.08 | 22.74 | 22.74 | -4.091% | 6 | 404 | -31.266% |
| 2026-10-01 | 23.71 | 23.71 | 23.71 | 23.71 | +0.894% | 1 | 405 | -34.078% |
| 2026-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | -0.212% | 5 | 410 | -33.489% |
| 2026-09-29 | 24.17 | 24.20 | 23.55 | 23.55 | -0.339% | 7 | 409 | -33.631% |
| 2026-09-28 | 23.62 | 23.65 | 23.37 | 23.63 | -13.759% | 34 | 390 | -33.855% |
| 2026-09-25 | 27.40 | 27.40 | 27.40 | 27.40 | +0.110% | 2 | 392 | -42.956% |
| 2026-09-24 | 27.37 | 27.37 | 27.37 | 27.37 | -5.686% | 2 | 390 | -42.894% |
| 2026-09-23 | 29.02 | 29.02 | 29.02 | 29.02 | -3.907% | 2 | 392 | -46.141% |
| 2026-09-22 | 30.20 | 30.20 | 30.20 | 30.20 | -3.975% | 1 | 391 | -48.245% |
| 2026-09-21 | 30.80 | 31.45 | 30.80 | 31.45 | -3.231% | 7 | 393 | -50.302% |
| 2026-09-17 | 32.50 | 32.50 | 32.50 | 32.50 | +8.878% | 2 | 391 | -51.908% |
| 2026-09-16 | 32.10 | 32.10 | 29.85 | 29.85 | -1.159% | 10 | 390 | -47.638% |
| 2026-09-14 | 29.60 | 30.20 | 28.10 | 30.20 | -6.357% | 6 | 389 | -48.245% |
| 2026-09-11 | 32.25 | 32.25 | 32.25 | 32.25 | -0.922% | 1 | 390 | -51.535% |
| 2026-09-10 | 32.55 | 32.55 | 32.55 | 32.55 | -5.652% | 2 | 388 | -51.982% |
| 2026-09-04 | 34.50 | 34.50 | 34.50 | 34.50 | +6.154% | 8 | 396 | -54.696% |
| 2026-09-02 | 32.50 | 32.50 | 32.50 | 32.50 | +4.839% | 4 | 392 | -51.908% |
| 2026-09-01 | 32.60 | 32.60 | 31.00 | 31.00 | -9.884% | 4 | 388 | -49.581% |
| 2026-08-31 | 34.40 | 34.40 | 34.40 | 34.40 | -7.027% | 1 | 389 | -54.564% |
| 2026-08-28 | 42.70 | 42.70 | 37.00 | 37.00 | -14.352% | 5 | 389 | -57.757% |
| 2026-08-27 | 42.00 | 44.00 | 42.00 | 43.20 | +3.597% | 43 | 347 | -63.819% |
| 2026-08-26 | 42.00 | 42.00 | 41.70 | 41.70 | -3.023% | 6 | 343 | -62.518% |
| 2026-08-24 | 43.28 | 43.28 | 43.00 | 43.00 | +4.116% | 11 | 345 | -63.651% |
| 2026-08-21 | 38.50 | 41.30 | 38.50 | 41.30 | +21.471% | 6 | 343 | -62.155% |
| 2026-08-20 | 34.00 | 34.00 | 34.00 | 34.00 | -1.961% | 1 | 342 | -54.029% |
| 2026-08-19 | 34.68 | 34.68 | 34.68 | 34.68 | +24.569% | 15 | 342 | -54.931% |
| 2026-08-13 | 27.84 | 27.84 | 27.84 | 27.84 | -13.540% | 1 | 351 | -43.858% |
| 2026-08-12 | 32.48 | 32.86 | 32.20 | 32.20 | +3.040% | 12 | 342 | -51.460% |
| 2026-08-10 | 31.25 | 31.25 | 31.25 | 31.25 | +17.173% | 160 | 238 | -49.984% |
| 2026-08-06 | 28.65 | 28.65 | 26.67 | 26.67 | -2.771% | 5 | 237 | -41.395% |
| 2026-08-05 | 27.43 | 27.43 | 27.43 | 27.43 | +24.682% | 1 | 237 | -43.019% |
| 2026-08-03 | 22.00 | 22.00 | 22.00 | 22.00 | -2.222% | 1 | 237 | -28.955% |
| 2026-07-29 | 22.50 | 22.50 | 22.50 | 22.50 | -10.359% | 1 | 237 | -30.533% |
| 2026-07-22 | 25.10 | 25.10 | 25.10 | 25.10 | +13.165% | 2 | 237 | -37.729% |
| 2026-07-15 | 22.18 | 22.18 | 22.18 | 22.18 | -12.054% | 1 | 236 | -29.531% |
| 2026-07-07 | 25.31 | 25.31 | 25.22 | 25.22 | +8.707% | 2 | 235 | -38.025% |
| 2026-07-01 | 23.24 | 23.25 | 23.18 | 23.20 | +2.338% | 20 | 235 | -32.629% |
| 2026-06-30 | 20.25 | 22.67 | 20.25 | 22.67 | -1.220% | 2 | 235 | -31.054% |
| 2026-06-24 | 22.61 | 22.95 | 22.50 | 22.95 | -15.934% | 5 | 235 | -31.895% |
| 2026-06-18 | 27.30 | 27.30 | 27.30 | 27.30 | -15.217% | 1 | 236 | -42.747% |
| 2026-06-16 | 32.20 | 32.20 | 32.20 | 32.20 | -1.469% | 50 | 186 | -51.460% |
| 2026-06-15 | 32.76 | 33.00 | 32.68 | 32.68 | +21.082% | 7 | 180 | -52.173% |
| 2026-06-10 | 26.86 | 26.99 | 26.86 | 26.99 | -24.503% | 2 | 178 | -42.090% |
| 2026-06-08 | 33.48 | 35.75 | 33.10 | 35.75 | -3.639% | 3 | 178 | -56.280% |
| 2026-06-03 | 37.10 | 37.94 | 37.10 | 37.10 | -7.940% | 78 | 127 | -57.871% |
| 2026-06-02 | 40.04 | 40.30 | 40.04 | 40.30 | +3.333% | 2 | 126 | -61.216% |
| 2026-06-01 | 39.00 | 39.00 | 39.00 | 39.00 | +7.290% | 1 | 125 | -59.923% |
| 2026-05-27 | 36.35 | 36.35 | 36.35 | 36.35 | -10.907% | 1 | 125 | -57.001% |
| 2026-05-26 | 41.53 | 41.53 | 40.80 | 40.80 | -8.418% | 2 | 124 | -61.691% |
| 2026-05-18 | 44.55 | 44.55 | 44.55 | 44.55 | -10.900% | 1 | 124 | -64.916% |
| 2026-05-14 | 49.20 | 50.00 | 49.20 | 50.00 | -5.660% | 2 | 124 | -68.740% |
| 2026-05-07 | 54.45 | 54.45 | 53.00 | 53.00 | +16.356% | 3 | 125 | -70.509% |
| 2026-05-05 | 45.55 | 45.55 | 45.55 | 45.55 | -5.282% | 1 | 126 | -65.686% |
| 2026-05-01 | 48.09 | 48.09 | 48.09 | 48.09 | +1.306% | 1 | 127 | -67.498% |
| 2026-04-30 | 47.47 | 47.47 | 47.47 | 47.47 | -14.081% | 1 | 127 | -67.074% |
| 2026-04-22 | 55.00 | 55.25 | 55.00 | 55.25 | -10.584% | 2 | 126 | -71.710% |
| 2026-04-20 | 61.79 | 61.79 | 61.79 | 61.79 | -5.808% | 1 | 124 | -74.705% |
| 2026-04-17 | 65.41 | 65.60 | 65.41 | 65.60 | +7.365% | 45 | 124 | -76.174% |
| 2026-04-15 | 61.10 | 61.10 | 61.10 | 61.10 | -6.503% | 1 | 86 | -74.419% |
| 2026-04-08 | 65.35 | 65.35 | 65.35 | 65.35 | -1.715% | 1 | 85 | -76.083% |
| 2026-04-01 | 66.49 | 66.49 | 66.49 | 66.49 | +17.473% | 1 | 84 | -76.493% |
| 2026-03-30 | 56.60 | 56.60 | 56.60 | 56.60 | -0.615% | 4 | 84 | -72.385% |
| 2026-03-27 | 51.10 | 56.95 | 51.10 | 56.95 | +13.900% | 26 | 88 | -72.555% |
| 2026-03-26 | 50.01 | 50.02 | 50.00 | 50.00 | -0.100% | 12 | 62 | -68.740% |
| 2026-03-24 | 50.05 | 50.05 | 50.05 | 50.05 | +1.562% | 1 | 61 | -68.771% |
| 2026-03-23 | 49.28 | 49.28 | 49.28 | 49.28 | -8.994% | 1 | 61 | -68.283% |
| 2026-03-19 | 53.72 | 54.70 | 53.72 | 54.15 | -16.215% | 3 | 60 | -71.136% |
| 2026-03-18 | 64.96 | 64.96 | 64.63 | 64.63 | -14.927% | 12 | 60 | -75.816% |
| 2026-03-13 | 75.97 | 75.97 | 75.97 | 75.97 | -2.603% | 1 | 58 | -79.426% |
| 2026-03-12 | 78.80 | 78.80 | 78.00 | 78.00 | -16.354% | 2 | 57 | -79.962% |
| 2026-03-02 | 93.25 | 93.25 | 93.25 | 93.25 | +11.012% | 35 | 58 | -83.239% |
| 2026-02-26 | 84.00 | 84.00 | 84.00 | 84.00 | -1.374% | 1 | 58 | -81.393% |
| 2026-02-25 | 86.40 | 87.25 | 85.17 | 85.17 | +20.127% | 17 | 47 | -81.648% |
| 2026-02-13 | 70.90 | 70.90 | 70.90 | 70.90 | +5.632% | 2 | 47 | -77.955% |
| 2026-02-12 | 72.45 | 72.45 | 67.12 | 67.12 | -5.994% | 5 | 47 | -76.713% |
| 2026-02-10 | 71.61 | 71.61 | 71.40 | 71.40 | -9.792% | 2 | 42 | -78.109% |
| 2026-02-09 | 78.20 | 79.40 | 77.40 | 79.15 | +7.177% | 51 | 41 | -80.253% |
| 2026-02-06 | 73.85 | 73.85 | 73.85 | 73.85 | 0.000% | 1 | 1 | -78.835% |