GLD281215C00200000
GLD Dec 15 2028 200.00 Call
optionOPRA
EODOct 30, 2026
182.10USD-4.409%(-8.40)1Vol5,620OI
GLD281215C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 182.10 | 182.10 | 182.10 | 182.10 | -4.409% | 1 | 5,619 | 0.000% |
| 2026-10-28 | 190.80 | 191.36 | 190.00 | 190.50 | +1.222% | 172 | 5,543 | -4.409% |
| 2026-10-26 | 188.41 | 189.27 | 187.20 | 188.20 | +0.507% | 218 | 5,349 | -3.241% |
| 2026-10-23 | 188.88 | 188.88 | 186.63 | 187.25 | -1.447% | 248 | 5,154 | -2.750% |
| 2026-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | -4.234% | 1 | 5,154 | -4.158% |
| 2026-10-20 | 198.40 | 198.40 | 198.40 | 198.40 | -1.047% | 1 | 5,154 | -8.216% |
| 2026-10-19 | 201.50 | 201.50 | 200.50 | 200.50 | -0.649% | 107 | 5,108 | -9.177% |
| 2026-10-16 | 201.81 | 201.81 | 201.81 | 201.81 | +2.859% | 1 | 5,108 | -9.767% |
| 2026-10-14 | 196.20 | 196.20 | 196.20 | 196.20 | -2.871% | 1 | 5,108 | -7.187% |
| 2026-10-08 | 202.00 | 202.00 | 202.00 | 202.00 | +0.099% | 1 | 5,108 | -9.851% |
| 2026-10-05 | 201.80 | 201.80 | 201.80 | 201.80 | -1.127% | 1 | 5,108 | -9.762% |
| 2026-09-29 | 204.10 | 204.10 | 204.10 | 204.10 | +2.014% | 1 | 5,110 | -10.779% |
| 2026-09-28 | 202.85 | 202.85 | 200.07 | 200.07 | -6.562% | 5 | 5,111 | -8.982% |
| 2026-09-24 | 213.39 | 214.40 | 213.39 | 214.12 | -0.432% | 3 | 5,111 | -14.954% |
| 2026-09-23 | 215.05 | 215.05 | 215.05 | 215.05 | -1.907% | 1 | 5,111 | -15.322% |
| 2026-09-21 | 219.20 | 220.00 | 219.20 | 219.23 | +3.728% | 15 | 5,111 | -16.937% |
| 2026-09-16 | 211.35 | 211.35 | 211.35 | 211.35 | -2.080% | 1 | 5,111 | -13.840% |
| 2026-09-15 | 214.28 | 215.84 | 214.24 | 215.84 | +0.367% | 540 | 4,836 | -15.632% |
| 2026-09-14 | 215.05 | 215.05 | 215.05 | 215.05 | -0.899% | 1 | 4,836 | -15.322% |
| 2026-09-10 | 220.40 | 221.55 | 217.00 | 217.00 | -3.082% | 419 | 4,456 | -16.083% |
| 2026-09-09 | 225.37 | 225.37 | 223.15 | 223.90 | +0.233% | 130 | 4,392 | -18.669% |
| 2026-09-08 | 224.65 | 224.65 | 223.38 | 223.38 | -1.508% | 3 | 4,391 | -18.480% |
| 2026-09-04 | 227.94 | 227.94 | 226.80 | 226.80 | -2.661% | 22 | 4,379 | -19.709% |
| 2026-09-03 | 230.08 | 233.00 | 229.77 | 233.00 | +5.239% | 18 | 4,374 | -21.845% |
| 2026-09-02 | 221.90 | 221.90 | 221.40 | 221.40 | +1.574% | 4 | 4,372 | -17.751% |
| 2026-09-01 | 221.35 | 221.35 | 217.97 | 217.97 | -5.230% | 5 | 4,372 | -16.456% |
| 2026-08-28 | 230.00 | 230.00 | 230.00 | 230.00 | -4.782% | 1 | 4,372 | -20.826% |
| 2026-08-27 | 240.00 | 242.69 | 240.00 | 241.55 | +0.021% | 16 | 4,372 | -24.612% |
| 2026-08-26 | 246.00 | 246.00 | 241.50 | 241.50 | +0.835% | 2 | 4,372 | -24.596% |
| 2026-08-21 | 239.50 | 239.50 | 239.50 | 239.50 | +2.548% | 8 | 4,372 | -23.967% |
| 2026-08-20 | 231.45 | 235.45 | 230.61 | 233.55 | +1.060% | 699 | 4,015 | -22.030% |
| 2026-08-19 | 228.40 | 233.06 | 228.40 | 231.10 | +5.965% | 328 | 3,866 | -21.203% |
| 2026-08-18 | 218.92 | 218.92 | 217.80 | 218.09 | -3.500% | 6 | 3,862 | -16.502% |
| 2026-08-17 | 224.00 | 226.00 | 223.80 | 226.00 | +2.494% | 5 | 3,861 | -19.425% |
| 2026-08-13 | 221.86 | 221.86 | 220.50 | 220.50 | -1.139% | 2 | 3,861 | -17.415% |
| 2026-08-10 | 219.34 | 223.04 | 219.34 | 223.04 | +5.907% | 269 | 3,712 | -18.355% |
| 2026-08-06 | 211.00 | 211.00 | 210.60 | 210.60 | -0.284% | 2 | 3,713 | -13.533% |
| 2026-08-05 | 211.30 | 211.30 | 211.20 | 211.20 | +10.686% | 2 | 3,712 | -13.778% |
| 2026-08-03 | 190.34 | 190.81 | 190.16 | 190.81 | -2.573% | 9 | 3,707 | -4.565% |
| 2026-07-30 | 196.13 | 198.25 | 195.37 | 195.85 | +2.021% | 110 | 3,659 | -7.021% |
| 2026-07-29 | 188.53 | 192.75 | 188.11 | 191.97 | -1.881% | 1,307 | 2,506 | -5.141% |
| 2026-07-27 | 194.77 | 195.65 | 194.77 | 195.65 | +0.944% | 5 | 2,503 | -6.926% |
| 2026-07-24 | 194.30 | 194.30 | 193.41 | 193.82 | +0.031% | 21 | 2,496 | -6.047% |
| 2026-07-23 | 193.50 | 194.11 | 192.68 | 193.76 | -1.419% | 35 | 2,471 | -6.018% |
| 2026-07-21 | 196.55 | 196.55 | 196.55 | 196.55 | +4.155% | 1 | 2,471 | -7.352% |
| 2026-07-20 | 189.00 | 189.00 | 188.14 | 188.71 | +0.511% | 24 | 2,470 | -3.503% |
| 2026-07-17 | 189.14 | 189.92 | 187.40 | 187.75 | -1.002% | 67 | 2,429 | -3.009% |
| 2026-07-16 | 187.41 | 189.92 | 187.41 | 189.65 | -1.557% | 11 | 2,425 | -3.981% |
| 2026-07-15 | 194.00 | 194.95 | 191.99 | 192.65 | -1.659% | 40 | 2,410 | -5.476% |
| 2026-07-14 | 195.90 | 195.90 | 195.90 | 195.90 | +4.319% | 1 | 2,410 | -7.044% |
| 2026-07-13 | 191.95 | 192.02 | 187.79 | 187.79 | -6.292% | 928 | 1,501 | -3.030% |
| 2026-07-09 | 199.57 | 202.69 | 199.29 | 200.40 | +1.829% | 237 | 1,379 | -9.132% |
| 2026-07-08 | 192.70 | 198.71 | 192.70 | 196.80 | -1.792% | 2,397 | 158 | -7.470% |
| 2026-07-07 | 200.75 | 200.87 | 198.80 | 200.39 | -1.673% | 95 | 77 | -9.127% |
| 2026-07-06 | 203.80 | 203.80 | 203.80 | 203.80 | +3.452% | 2 | 75 | -10.648% |
| 2026-06-26 | 197.00 | 197.00 | 197.00 | 197.00 | +3.947% | 1 | 74 | -7.563% |
| 2026-06-24 | 192.00 | 192.00 | 189.52 | 189.52 | -14.050% | 3 | 71 | -3.915% |
| 2026-06-15 | 220.50 | 220.50 | 220.50 | 220.50 | +12.500% | 1 | 70 | -17.415% |
| 2026-06-11 | 196.05 | 196.05 | 196.00 | 196.00 | -3.922% | 2 | 70 | -7.092% |
| 2026-06-10 | 206.95 | 206.95 | 204.00 | 204.00 | -5.839% | 2 | 68 | -10.735% |
| 2026-06-09 | 214.40 | 216.65 | 214.40 | 216.65 | -2.974% | 2 | 68 | -15.947% |
| 2026-06-05 | 226.00 | 226.00 | 222.50 | 223.29 | -3.338% | 3 | 65 | -18.447% |
| 2026-06-03 | 231.00 | 231.00 | 231.00 | 231.00 | -1.973% | 1 | 64 | -21.169% |
| 2026-06-02 | 235.60 | 235.65 | 235.60 | 235.65 | +1.333% | 2 | 64 | -22.724% |
| 2026-05-28 | 232.55 | 232.55 | 232.55 | 232.55 | +1.329% | 1 | 63 | -21.694% |
| 2026-05-27 | 229.50 | 229.50 | 229.50 | 229.50 | -2.960% | 1 | 64 | -20.654% |
| 2026-05-26 | 236.50 | 236.50 | 236.50 | 236.50 | -1.969% | 2 | 62 | -23.002% |
| 2026-05-21 | 237.25 | 241.25 | 237.25 | 241.25 | +0.605% | 2 | 60 | -24.518% |
| 2026-05-20 | 239.80 | 239.80 | 239.80 | 239.80 | +2.321% | 2 | 62 | -24.062% |
| 2026-05-19 | 236.00 | 238.20 | 234.36 | 234.36 | -3.017% | 5 | 57 | -22.299% |
| 2026-05-15 | 241.65 | 241.65 | 241.65 | 241.65 | -3.668% | 1 | 56 | -24.643% |
| 2026-05-14 | 250.85 | 250.85 | 250.85 | 250.85 | -0.971% | 1 | 55 | -27.407% |
| 2026-05-12 | 253.31 | 253.31 | 253.31 | 253.31 | -0.873% | 1 | 54 | -28.112% |
| 2026-05-11 | 255.54 | 255.54 | 255.54 | 255.54 | -0.703% | 1 | 55 | -28.739% |
| 2026-05-08 | 257.35 | 257.35 | 257.35 | 257.35 | +1.311% | 1 | 55 | -29.240% |
| 2026-05-07 | 257.68 | 260.00 | 254.02 | 254.02 | +0.574% | 4 | 54 | -28.313% |
| 2026-05-06 | 253.07 | 253.07 | 251.65 | 252.57 | +5.251% | 3 | 50 | -27.901% |
| 2026-05-04 | 239.97 | 239.97 | 239.97 | 239.97 | -2.598% | 1 | 47 | -24.116% |
| 2026-04-30 | 245.01 | 246.37 | 244.96 | 246.37 | +2.165% | 4 | 46 | -26.087% |
| 2026-04-29 | 240.40 | 241.15 | 240.40 | 241.15 | -1.269% | 2 | 42 | -24.487% |
| 2026-04-28 | 241.88 | 244.25 | 241.88 | 244.25 | -2.577% | 2 | 40 | -25.445% |
| 2026-04-27 | 251.79 | 254.03 | 250.71 | 250.71 | -4.056% | 6 | 38 | -27.366% |
| 2026-04-10 | 260.94 | 261.31 | 260.94 | 261.31 | +0.004% | 2 | 33 | -30.313% |
| 2026-04-08 | 261.30 | 261.30 | 261.30 | 261.30 | +3.674% | 1 | 31 | -30.310% |
| 2026-04-02 | 251.18 | 253.07 | 251.18 | 252.04 | +5.289% | 4 | 27 | -27.750% |
| 2026-03-30 | 239.38 | 239.38 | 239.38 | 239.38 | +2.822% | 3 | 27 | -23.928% |
| 2026-03-27 | 232.81 | 232.81 | 232.81 | 232.81 | +2.695% | 1 | 25 | -21.782% |
| 2026-03-26 | 230.78 | 230.78 | 226.70 | 226.70 | -1.946% | 19 | 24 | -19.674% |
| 2026-03-23 | 228.83 | 231.20 | 225.00 | 231.20 | -17.437% | 3 | 5 | -21.237% |
| 2026-03-17 | 280.03 | 280.03 | 280.03 | 280.03 | -0.536% | 1 | 4 | -34.971% |
| 2026-03-13 | 281.54 | 281.54 | 281.54 | 281.54 | -5.116% | 1 | 3 | -35.320% |
| 2026-03-11 | 296.72 | 296.72 | 296.72 | 296.72 | +4.369% | 1 | 2 | -38.629% |
| 2026-03-03 | 283.05 | 284.30 | 283.05 | 284.30 | -5.296% | 2 | 1 | -35.948% |
| 2026-02-27 | 300.20 | 300.20 | 300.20 | 300.20 | 0.000% | 2 | 2 | -39.340% |