GLD280616C00900000
GLD Jun 16 2028 900.00 Call
optionOPRA
EODNov 2, 2026
2.46USD-3.529%(-0.09)1Vol1,981OI
GLD280616C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.529% | 1 | 1,981 | 0.000% |
| 2026-10-30 | 2.7000 | 2.9000 | 2.5000 | 2.5500 | -8.273% | 78 | 1,941 | -3.529% |
| 2026-10-29 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | -11.746% | 11 | 1,941 | -11.511% |
| 2026-10-28 | 3.0400 | 3.1500 | 2.9200 | 3.1500 | +5.351% | 12 | 1,931 | -21.905% |
| 2026-10-27 | 3.0800 | 3.0800 | 2.9900 | 2.9900 | +1.701% | 2 | 1,930 | -17.726% |
| 2026-10-26 | 3.0300 | 3.0300 | 2.9400 | 2.9400 | +3.158% | 2 | 1,930 | -16.327% |
| 2026-10-23 | 3.0000 | 3.0900 | 2.8000 | 2.8500 | 0.000% | 17 | 1,930 | -13.684% |
| 2026-10-22 | 3.1600 | 3.2500 | 2.8500 | 2.8500 | -5.000% | 443 | 1,765 | -13.684% |
| 2026-10-21 | 3.0000 | 3.4200 | 2.7900 | 3.0000 | -9.091% | 527 | 1,545 | -18.000% |
| 2026-10-19 | 3.3000 | 3.4500 | 3.0500 | 3.3000 | -11.528% | 95 | 1,525 | -25.455% |
| 2026-10-15 | 3.7200 | 3.7300 | 3.7000 | 3.7300 | +8.116% | 3 | 1,524 | -34.048% |
| 2026-10-13 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -1.429% | 8 | 1,528 | -28.696% |
| 2026-10-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 1,527 | -29.714% |
| 2026-10-06 | 3.5000 | 3.5000 | 3.4100 | 3.5000 | -2.778% | 4 | 1,526 | -29.714% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 5 | 1,526 | -31.667% |
| 2026-10-02 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +0.840% | 10 | 1,527 | -31.667% |
| 2026-10-01 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +1.709% | 1 | 1,526 | -31.092% |
| 2026-09-30 | 3.5300 | 3.6000 | 3.3000 | 3.5100 | +3.235% | 12 | 1,521 | -29.915% |
| 2026-09-28 | 3.7500 | 4.0000 | 3.4000 | 3.4000 | -19.240% | 57 | 1,482 | -27.647% |
| 2026-09-25 | 4.2500 | 4.3400 | 4.0500 | 4.2100 | -2.771% | 15 | 1,471 | -41.568% |
| 2026-09-24 | 4.0000 | 4.5000 | 3.9000 | 4.3300 | +1.882% | 10 | 1,464 | -43.187% |
| 2026-09-23 | 4.3000 | 4.3500 | 4.2500 | 4.2500 | -9.574% | 5 | 1,460 | -42.118% |
| 2026-09-21 | 4.6300 | 4.7000 | 4.6300 | 4.7000 | -4.082% | 6 | 1,455 | -47.660% |
| 2026-09-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.376% | 1 | 1,454 | -49.796% |
| 2026-09-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.720% | 1 | 1,454 | -47.097% |
| 2026-09-16 | 5.1000 | 5.1000 | 4.7800 | 4.7800 | -3.043% | 6 | 1,457 | -48.536% |
| 2026-09-15 | 4.8500 | 4.9300 | 4.6400 | 4.9300 | +0.612% | 4 | 1,454 | -50.101% |
| 2026-09-14 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -4.854% | 7 | 1,454 | -49.796% |
| 2026-09-11 | 5.5000 | 5.5000 | 4.9000 | 5.1500 | -1.530% | 420 | 1,446 | -52.233% |
| 2026-09-10 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.381% | 1 | 1,447 | -52.964% |
| 2026-09-09 | 5.2900 | 5.7000 | 5.2500 | 5.2500 | -0.756% | 6 | 1,445 | -53.143% |
| 2026-09-08 | 5.5000 | 5.7000 | 5.2900 | 5.2900 | +1.536% | 18 | 1,429 | -53.497% |
| 2026-09-04 | 5.4800 | 5.4800 | 5.2100 | 5.2100 | -6.463% | 3 | 1,427 | -52.783% |
| 2026-09-03 | 5.6000 | 5.6000 | 5.5700 | 5.5700 | +13.211% | 2 | 1,428 | -55.835% |
| 2026-09-02 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -4.466% | 1 | 1,429 | -50.000% |
| 2026-09-01 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -20.155% | 102 | 1,327 | -52.233% |
| 2026-08-24 | 6.3000 | 6.7000 | 5.8000 | 6.4500 | +29.000% | 20 | 1,313 | -61.860% |
| 2026-08-19 | 5.5000 | 5.5000 | 4.5000 | 5.0000 | +17.647% | 71 | 1,281 | -50.800% |
| 2026-08-18 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -13.793% | 42 | 1,239 | -42.118% |
| 2026-08-17 | 5.6000 | 5.6000 | 4.9300 | 4.9300 | -3.333% | 42 | 1,212 | -50.101% |
| 2026-08-14 | 4.7900 | 5.1000 | 4.6400 | 5.1000 | +6.250% | 3 | 1,211 | -51.765% |
| 2026-08-13 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | +12.941% | 6 | 1,210 | -48.750% |
| 2026-08-12 | 5.4000 | 5.4000 | 4.2500 | 4.2500 | -13.265% | 4 | 1,217 | -42.118% |
| 2026-08-11 | 5.3000 | 5.3000 | 4.9000 | 4.9000 | +6.522% | 11 | 1,209 | -49.796% |
| 2026-08-10 | 5.2500 | 5.2500 | 4.6000 | 4.6000 | -12.381% | 116 | 1,177 | -46.522% |
| 2026-08-07 | 5.0300 | 5.2500 | 4.6500 | 5.2500 | +13.883% | 29 | 1,175 | -53.143% |
| 2026-08-05 | 4.3500 | 4.6100 | 4.2500 | 4.6100 | +18.205% | 7 | 1,171 | -46.638% |
| 2026-08-04 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +9.859% | 83 | 1,093 | -36.923% |
| 2026-08-03 | 3.7000 | 3.8000 | 3.5000 | 3.5500 | -6.085% | 9 | 1,092 | -30.704% |
| 2026-07-31 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | +3.279% | 5 | 1,091 | -34.921% |
| 2026-07-30 | 3.9000 | 4.1500 | 3.6600 | 3.6600 | -7.342% | 44 | 1,069 | -32.787% |
| 2026-07-29 | 3.7500 | 4.1000 | 3.5000 | 3.9500 | +6.757% | 349 | 902 | -37.722% |
| 2026-07-28 | 3.7000 | 3.9500 | 3.5000 | 3.7000 | -5.128% | 241 | 803 | -33.514% |
| 2026-07-27 | 3.9000 | 3.9500 | 3.8500 | 3.9000 | +8.635% | 8 | 802 | -36.923% |
| 2026-07-24 | 3.9000 | 4.1500 | 3.5900 | 3.5900 | -2.973% | 86 | 854 | -31.476% |
| 2026-07-23 | 4.0000 | 4.1500 | 3.7000 | 3.7000 | 0.000% | 8 | 905 | -33.514% |
| 2026-07-22 | 5.0000 | 5.0000 | 3.7000 | 3.7000 | -2.632% | 229 | 884 | -33.514% |
| 2026-07-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 5 | 879 | -35.263% |
| 2026-07-20 | 3.7500 | 3.8000 | 3.6000 | 3.6500 | +0.275% | 6 | 876 | -32.603% |
| 2026-07-17 | 3.7500 | 4.5000 | 3.5000 | 3.6400 | -0.274% | 6 | 875 | -32.418% |
| 2026-07-16 | 3.7500 | 3.9500 | 3.5000 | 3.6500 | -5.685% | 34 | 859 | -32.603% |
| 2026-07-15 | 3.9000 | 4.2500 | 3.8000 | 3.8700 | +0.519% | 17 | 849 | -36.434% |
| 2026-07-14 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | +5.191% | 10 | 844 | -36.104% |
| 2026-07-13 | 3.8000 | 4.7800 | 3.5000 | 3.6600 | -6.154% | 22 | 833 | -32.787% |
| 2026-07-10 | 3.9000 | 4.0000 | 3.8500 | 3.9000 | -1.266% | 14 | 827 | -36.923% |
| 2026-07-09 | 4.5500 | 4.5500 | 3.6800 | 3.9500 | -12.027% | 129 | 769 | -37.722% |
| 2026-07-08 | 3.8000 | 4.7000 | 3.7000 | 4.4900 | +13.671% | 272 | 631 | -45.212% |
| 2026-07-07 | 3.9000 | 4.4000 | 3.6000 | 3.9500 | -12.222% | 218 | 524 | -37.722% |
| 2026-07-06 | 4.0500 | 4.5000 | 3.6000 | 4.5000 | +10.837% | 84 | 490 | -45.333% |
| 2026-07-02 | 4.1500 | 4.9000 | 3.9500 | 4.0600 | -15.942% | 24 | 467 | -39.409% |
| 2026-06-30 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -1.429% | 9 | 473 | -49.068% |
| 2026-06-29 | 5.1000 | 5.4000 | 4.9000 | 4.9000 | -3.353% | 35 | 470 | -49.796% |
| 2026-06-26 | 4.9500 | 5.1000 | 4.9500 | 5.0700 | -19.524% | 12 | 472 | -51.479% |
| 2026-06-25 | 4.9000 | 6.3000 | 4.9000 | 6.3000 | +29.897% | 5 | 474 | -60.952% |
| 2026-06-24 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +3.632% | 3 | 474 | -49.278% |
| 2026-06-22 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -9.126% | 5 | 474 | -47.436% |
| 2026-06-18 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -4.630% | 2 | 474 | -52.233% |
| 2026-06-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 2 | 474 | -54.444% |
| 2026-06-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.052% | 2 | 475 | -56.460% |
| 2026-06-12 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +20.667% | 5 | 475 | -54.696% |
| 2026-06-11 | 5.7000 | 5.7000 | 4.5000 | 4.5000 | -19.499% | 20 | 467 | -45.333% |
| 2026-06-10 | 5.3000 | 5.8000 | 5.0000 | 5.5900 | -6.833% | 21 | 463 | -55.993% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 463 | -59.000% |
| 2026-06-05 | 6.1200 | 6.7000 | 6.0500 | 6.2000 | -10.145% | 5 | 462 | -60.323% |
| 2026-06-03 | 6.2500 | 6.9000 | 6.0000 | 6.9000 | +10.754% | 244 | 227 | -64.348% |
| 2026-06-01 | 6.6800 | 6.6800 | 6.2300 | 6.2300 | -15.238% | 2 | 227 | -60.514% |
| 2026-05-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +22.500% | 2 | 225 | -66.531% |
| 2026-05-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.545% | 19 | 207 | -59.000% |
| 2026-05-21 | 7.2500 | 7.2500 | 6.9400 | 6.9400 | -9.870% | 6 | 201 | -64.553% |
| 2026-05-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.762% | 4 | 197 | -68.052% |
| 2026-05-19 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -25.758% | 12 | 185 | -66.531% |
| 2026-05-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +19.277% | 1 | 184 | -75.152% |
| 2026-05-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +11.860% | 1 | 185 | -70.361% |
| 2026-05-04 | 7.4500 | 7.4500 | 7.4200 | 7.4200 | -5.115% | 4 | 184 | -66.846% |
| 2026-05-01 | 7.6600 | 7.8200 | 7.6600 | 7.8200 | +1.034% | 5 | 182 | -68.542% |
| 2026-04-30 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -0.386% | 1 | 182 | -68.217% |
| 2026-04-29 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +2.642% | 3 | 181 | -68.340% |
| 2026-04-28 | 7.7000 | 7.7000 | 7.5700 | 7.5700 | -12.687% | 2 | 181 | -67.503% |
| 2026-04-24 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -1.477% | 2 | 181 | -71.626% |
| 2026-04-23 | 8.4500 | 8.8000 | 8.4500 | 8.8000 | -14.146% | 150 | 179 | -72.045% |
| 2026-04-22 | 9.6000 | 10.2500 | 9.6000 | 10.2500 | -0.485% | 2 | 62 | -76.000% |
| 2026-04-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -10.435% | 1 | 60 | -76.117% |
| 2026-04-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 2 | 60 | -78.609% |
| 2026-04-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.075% | 2 | 62 | -79.153% |
| 2026-04-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -11.592% | 2 | 60 | -79.585% |
| 2026-04-08 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +13.583% | 1 | 60 | -81.952% |
| 2026-04-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 2 | 62 | -79.500% |
| 2026-04-02 | 13.8000 | 15.0000 | 13.8000 | 15.0000 | 0.000% | 2 | 58 | -83.600% |
| 2026-04-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.303% | 1 | 58 | -83.600% |
| 2026-03-31 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +10.800% | 1 | 58 | -82.238% |
| 2026-03-30 | 12.1500 | 12.5000 | 12.1500 | 12.5000 | 0.000% | 4 | 57 | -80.320% |
| 2026-03-27 | 11.7000 | 12.5000 | 11.7000 | 12.5000 | +7.852% | 3 | 59 | -80.320% |
| 2026-03-19 | 12.0000 | 12.0000 | 11.2000 | 11.5900 | -14.148% | 4 | 59 | -78.775% |
| 2026-03-18 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.850% | 2 | 57 | -81.778% |
| 2026-03-17 | 15.7000 | 15.7000 | 14.6500 | 14.6500 | -11.747% | 3 | 57 | -83.208% |
| 2026-03-12 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -16.162% | 1 | 55 | -85.181% |
| 2026-03-10 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +1.538% | 1 | 55 | -87.576% |
| 2026-03-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +6.325% | 1 | 54 | -87.385% |
| 2026-03-05 | 18.9400 | 18.9400 | 18.3300 | 18.3400 | -12.667% | 3 | 54 | -86.587% |
| 2026-03-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -4.545% | 25 | 54 | -88.286% |
| 2026-03-02 | 21.7000 | 22.0000 | 21.7000 | 22.0000 | +2.278% | 17 | 29 | -88.818% |
| 2026-02-27 | 21.7500 | 21.7500 | 21.5100 | 21.5100 | +7.766% | 2 | 31 | -88.563% |
| 2026-02-26 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -6.071% | 1 | 30 | -87.675% |
| 2026-02-25 | 20.9800 | 21.3300 | 20.8500 | 21.2500 | +2.657% | 25 | 16 | -88.424% |
| 2026-02-24 | 21.0900 | 21.0900 | 20.7000 | 20.7000 | -0.433% | 5 | 16 | -88.116% |
| 2026-02-23 | 20.8400 | 20.8400 | 20.7900 | 20.7900 | +18.800% | 6 | 13 | -88.167% |
| 2026-02-20 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | +7.362% | 6 | 12 | -85.943% |
| 2026-02-19 | 16.3200 | 16.3200 | 16.3000 | 16.3000 | +9.176% | 6 | 12 | -84.908% |
| 2026-02-18 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +10.593% | 1 | 12 | -83.523% |
| 2026-02-17 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | -9.699% | 3 | 12 | -81.778% |
| 2026-02-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -9.394% | 1 | 10 | -83.545% |
| 2026-02-11 | 16.6500 | 16.6500 | 16.5000 | 16.5000 | -9.341% | 2 | 10 | -85.091% |
| 2026-02-06 | 18.3000 | 18.7000 | 17.7300 | 18.2000 | 0.000% | 10 | 10 | -86.484% |