GLD280616C00800000
GLD Jun 16 2028 800.00 Call
optionOPRA
EODOct 30, 2026
3.25USD-10.714%(-0.39)162Vol1,454OI
GLD280616C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.1000 | 4.0500 | 3.1000 | 3.2500 | -10.714% | 162 | 1,444 | 0.000% |
| 2026-10-26 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | -0.274% | 2 | 1,443 | -10.714% |
| 2026-10-23 | 3.7800 | 3.7800 | 3.6500 | 3.6500 | -5.195% | 2 | 1,443 | -10.959% |
| 2026-10-22 | 3.7800 | 3.8700 | 3.7200 | 3.8500 | -1.282% | 36 | 1,425 | -15.584% |
| 2026-10-21 | 3.9000 | 4.2800 | 3.8500 | 3.9000 | -6.921% | 1,507 | 790 | -16.667% |
| 2026-10-19 | 4.3000 | 4.3000 | 4.1900 | 4.1900 | +2.195% | 9 | 798 | -22.434% |
| 2026-10-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -15.114% | 127 | 698 | -20.732% |
| 2026-09-30 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +3.871% | 1 | 698 | -32.712% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -21.186% | 20 | 688 | -30.108% |
| 2026-09-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -13.235% | 3 | 685 | -44.915% |
| 2026-09-15 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | -10.995% | 6 | 683 | -52.206% |
| 2026-09-03 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +12.353% | 1 | 683 | -57.461% |
| 2026-09-01 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -12.258% | 101 | 582 | -52.206% |
| 2026-08-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.824% | 1 | 583 | -58.065% |
| 2026-08-26 | 8.4600 | 8.5000 | 8.4000 | 8.5000 | +7.595% | 3 | 583 | -61.765% |
| 2026-08-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +38.596% | 1 | 584 | -58.861% |
| 2026-08-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.682% | 140 | 444 | -42.982% |
| 2026-08-10 | 6.1000 | 6.1000 | 5.9800 | 5.9800 | -6.998% | 2 | 444 | -45.652% |
| 2026-08-07 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +16.909% | 5 | 449 | -49.456% |
| 2026-08-06 | 5.3400 | 5.7200 | 5.3400 | 5.5000 | -6.780% | 22 | 458 | -40.909% |
| 2026-08-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +40.476% | 13 | 445 | -44.915% |
| 2026-08-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.950% | 84 | 372 | -22.619% |
| 2026-07-31 | 4.9000 | 4.9300 | 4.7300 | 4.7700 | -4.600% | 6 | 372 | -31.866% |
| 2026-07-27 | 4.9500 | 5.1500 | 4.9500 | 5.0000 | 0.000% | 20 | 362 | -35.000% |
| 2026-07-23 | 4.8200 | 5.0500 | 4.8200 | 5.0000 | -2.344% | 8 | 368 | -35.000% |
| 2026-07-22 | 5.2500 | 5.3500 | 5.1000 | 5.1200 | +4.065% | 30 | 362 | -36.523% |
| 2026-07-21 | 4.9000 | 5.0800 | 4.8700 | 4.9200 | +4.459% | 22 | 359 | -33.943% |
| 2026-07-20 | 4.6500 | 4.8500 | 4.2000 | 4.7100 | +0.213% | 91 | 313 | -30.998% |
| 2026-07-17 | 4.2000 | 4.9300 | 4.2000 | 4.7000 | -6.000% | 11 | 309 | -30.851% |
| 2026-07-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 2 | 308 | -35.000% |
| 2026-07-13 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -5.567% | 2 | 307 | -31.579% |
| 2026-07-10 | 5.0500 | 5.0500 | 4.9500 | 5.0300 | -0.789% | 6 | 305 | -35.388% |
| 2026-07-02 | 5.2500 | 5.6500 | 5.0000 | 5.0700 | -3.612% | 26 | 293 | -35.897% |
| 2026-06-29 | 5.4600 | 5.7800 | 5.1000 | 5.2600 | +5.200% | 66 | 273 | -38.213% |
| 2026-06-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.384% | 1 | 273 | -35.000% |
| 2026-06-23 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +8.163% | 1 | 273 | -48.899% |
| 2026-06-22 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -16.000% | 5 | 273 | -44.728% |
| 2026-06-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.362% | 1 | 273 | -53.571% |
| 2026-06-11 | 6.2500 | 6.9700 | 6.1700 | 6.5200 | -24.450% | 330 | 168 | -50.153% |
| 2026-06-01 | 8.7100 | 8.7100 | 8.6300 | 8.6300 | -13.700% | 3 | 167 | -62.341% |
| 2026-04-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -23.077% | 1 | 167 | -67.500% |
| 2026-04-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.959% | 20 | 155 | -75.000% |
| 2026-04-20 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -8.750% | 1 | 155 | -77.740% |
| 2026-04-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.323% | 11 | 154 | -79.688% |
| 2026-03-31 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -3.779% | 2 | 154 | -80.363% |
| 2026-03-27 | 16.6000 | 17.2000 | 16.6000 | 17.2000 | +18.539% | 3 | 154 | -81.105% |
| 2026-03-23 | 14.6000 | 14.6000 | 14.5100 | 14.5100 | -0.275% | 8 | 154 | -77.602% |
| 2026-03-19 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -15.652% | 1 | 154 | -77.663% |
| 2026-03-18 | 18.0000 | 18.0000 | 17.2500 | 17.2500 | -10.156% | 59 | 155 | -81.159% |
| 2026-03-17 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.887% | 1 | 96 | -83.073% |
| 2026-03-16 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -23.630% | 10 | 96 | -84.239% |
| 2026-03-10 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -6.185% | 1 | 96 | -87.963% |
| 2026-03-02 | 28.4500 | 28.8500 | 28.4500 | 28.7800 | +3.936% | 94 | 96 | -88.707% |
| 2026-02-25 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +14.280% | 2 | 0 | -88.263% |
| 2026-02-09 | 24.3700 | 24.3700 | 24.2300 | 24.2300 | 0.000% | 2 | 0 | -86.587% |