GLD281215C00300000
GLD Dec 15 2028 300.00 Call
optionOPRA
EODNov 3, 2026
101.60USD-2.812%(-2.94)1Vol1,072OI
GLD281215C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 101.60 | 101.60 | 101.60 | 101.60 | -2.812% | 1 | 1,071 | 0.000% |
| 2026-11-02 | 104.54 | 104.54 | 104.54 | 104.54 | +5.383% | 1 | 1,071 | -2.812% |
| 2026-10-30 | 104.00 | 104.00 | 99.20 | 99.20 | -9.859% | 7 | 1,070 | +2.419% |
| 2026-10-29 | 110.05 | 110.05 | 110.05 | 110.05 | -3.406% | 1 | 1,070 | -7.678% |
| 2026-10-27 | 113.00 | 113.93 | 113.00 | 113.93 | +4.093% | 2 | 1,069 | -10.822% |
| 2026-10-26 | 110.05 | 110.25 | 109.45 | 109.45 | +0.413% | 5 | 1,069 | -7.172% |
| 2026-10-23 | 110.78 | 110.85 | 108.95 | 109.00 | -4.503% | 7 | 1,069 | -6.789% |
| 2026-10-22 | 114.15 | 114.15 | 114.14 | 114.14 | -4.844% | 2 | 1,069 | -10.987% |
| 2026-10-21 | 119.30 | 119.95 | 119.30 | 119.95 | +0.545% | 2 | 1,069 | -15.298% |
| 2026-10-20 | 119.30 | 119.30 | 119.30 | 119.30 | -2.173% | 5 | 1,069 | -14.837% |
| 2026-10-16 | 122.85 | 122.85 | 121.95 | 121.95 | +4.320% | 3 | 1,069 | -16.687% |
| 2026-10-14 | 116.90 | 116.90 | 116.90 | 116.90 | -5.840% | 6 | 1,069 | -13.088% |
| 2026-10-13 | 124.15 | 124.15 | 124.15 | 124.15 | +0.445% | 1 | 1,068 | -18.164% |
| 2026-10-06 | 123.60 | 123.60 | 123.60 | 123.60 | +2.403% | 1 | 1,067 | -17.799% |
| 2026-10-05 | 121.08 | 121.47 | 120.70 | 120.70 | -0.903% | 7 | 1,067 | -15.824% |
| 2026-10-02 | 121.80 | 121.80 | 121.80 | 121.80 | -1.655% | 2 | 1,065 | -16.585% |
| 2026-09-30 | 123.85 | 123.85 | 123.85 | 123.85 | -0.594% | 1 | 1,065 | -17.965% |
| 2026-09-29 | 124.59 | 124.59 | 124.59 | 124.59 | +2.543% | 1 | 1,064 | -18.453% |
| 2026-09-28 | 121.70 | 123.51 | 121.42 | 121.50 | -9.665% | 8 | 1,062 | -16.379% |
| 2026-09-25 | 134.00 | 134.50 | 134.00 | 134.50 | -1.103% | 2 | 1,062 | -24.461% |
| 2026-09-23 | 135.00 | 136.00 | 135.00 | 136.00 | -2.158% | 3 | 1,062 | -25.294% |
| 2026-09-22 | 139.00 | 139.00 | 139.00 | 139.00 | -3.001% | 1 | 1,061 | -26.906% |
| 2026-09-18 | 143.30 | 143.30 | 143.30 | 143.30 | +1.667% | 2 | 1,062 | -29.100% |
| 2026-09-17 | 142.07 | 142.07 | 140.95 | 140.95 | +1.126% | 5 | 1,062 | -27.918% |
| 2026-09-16 | 139.38 | 139.38 | 139.38 | 139.38 | +3.875% | 1 | 1,062 | -27.106% |
| 2026-09-15 | 134.18 | 134.18 | 134.18 | 134.18 | -0.725% | 10 | 1,062 | -24.281% |
| 2026-09-14 | 134.00 | 135.16 | 134.00 | 135.16 | -3.595% | 11 | 1,062 | -24.830% |
| 2026-09-11 | 142.45 | 143.90 | 140.20 | 140.20 | -0.708% | 14 | 1,062 | -27.532% |
| 2026-09-10 | 141.20 | 141.20 | 141.20 | 141.20 | -1.944% | 5 | 1,062 | -28.045% |
| 2026-09-09 | 144.00 | 144.00 | 144.00 | 144.00 | +1.767% | 1 | 1,063 | -29.444% |
| 2026-09-08 | 143.10 | 143.10 | 141.50 | 141.50 | -6.908% | 4 | 1,063 | -28.198% |
| 2026-09-03 | 149.34 | 152.00 | 149.34 | 152.00 | +6.443% | 2 | 1,063 | -33.158% |
| 2026-09-02 | 140.81 | 142.80 | 140.81 | 142.80 | +1.565% | 2 | 1,063 | -28.852% |
| 2026-09-01 | 141.10 | 141.10 | 140.00 | 140.60 | -3.797% | 6 | 1,063 | -27.738% |
| 2026-08-31 | 146.15 | 146.15 | 146.15 | 146.15 | -1.946% | 2 | 1,063 | -30.482% |
| 2026-08-28 | 154.50 | 154.50 | 149.05 | 149.05 | -5.814% | 6 | 1,064 | -31.835% |
| 2026-08-27 | 158.27 | 158.27 | 158.25 | 158.25 | -1.094% | 2 | 1,064 | -35.798% |
| 2026-08-26 | 161.15 | 161.15 | 160.00 | 160.00 | -2.290% | 3 | 1,064 | -36.500% |
| 2026-08-25 | 158.50 | 163.75 | 158.50 | 163.75 | -0.914% | 5 | 1,064 | -37.954% |
| 2026-08-24 | 167.00 | 167.00 | 165.25 | 165.26 | +2.075% | 8 | 1,062 | -38.521% |
| 2026-08-21 | 158.00 | 161.90 | 158.00 | 161.90 | +7.148% | 4 | 1,062 | -37.245% |
| 2026-08-20 | 151.10 | 151.10 | 151.10 | 151.10 | -0.527% | 1 | 1,062 | -32.760% |
| 2026-08-19 | 150.16 | 151.90 | 150.16 | 151.90 | +5.854% | 8 | 1,056 | -33.114% |
| 2026-08-18 | 143.50 | 143.50 | 143.50 | 143.50 | -1.034% | 1 | 1,056 | -29.199% |
| 2026-08-17 | 144.00 | 145.00 | 144.00 | 145.00 | +2.983% | 2 | 1,055 | -29.931% |
| 2026-08-14 | 141.18 | 141.18 | 140.80 | 140.80 | +2.029% | 3 | 1,055 | -27.841% |
| 2026-08-13 | 140.87 | 141.00 | 138.00 | 138.00 | -4.227% | 3 | 1,054 | -26.377% |
| 2026-08-12 | 144.95 | 147.35 | 144.00 | 144.09 | +1.472% | 5 | 1,053 | -29.489% |
| 2026-08-11 | 143.38 | 145.00 | 141.68 | 142.00 | +2.004% | 5 | 1,052 | -28.451% |
| 2026-08-10 | 138.81 | 139.21 | 138.81 | 139.21 | -0.172% | 6 | 1,052 | -27.017% |
| 2026-08-07 | 138.64 | 139.50 | 138.37 | 139.45 | +6.654% | 7 | 1,054 | -27.142% |
| 2026-08-06 | 132.50 | 132.50 | 130.75 | 130.75 | -1.014% | 12 | 1,047 | -22.294% |
| 2026-08-05 | 128.25 | 133.00 | 128.25 | 132.09 | +13.382% | 21 | 1,037 | -23.083% |
| 2026-08-04 | 116.50 | 116.50 | 116.50 | 116.50 | +2.193% | 1 | 1,037 | -12.790% |
| 2026-08-03 | 114.00 | 114.00 | 114.00 | 114.00 | +0.662% | 1 | 1,036 | -10.877% |
| 2026-07-31 | 113.25 | 113.25 | 113.25 | 113.25 | -3.658% | 1 | 1,036 | -10.287% |
| 2026-07-30 | 119.59 | 119.59 | 117.54 | 117.55 | +1.731% | 16 | 1,045 | -13.569% |
| 2026-07-29 | 111.82 | 119.30 | 111.82 | 115.55 | -1.576% | 5 | 1,044 | -12.073% |
| 2026-07-27 | 119.00 | 119.00 | 117.30 | 117.40 | +0.946% | 30 | 1,045 | -13.458% |
| 2026-07-24 | 116.50 | 118.00 | 116.00 | 116.30 | +0.432% | 89 | 1,008 | -12.640% |
| 2026-07-23 | 114.50 | 116.88 | 114.50 | 115.80 | -6.424% | 166 | 966 | -12.263% |
| 2026-07-22 | 124.30 | 125.65 | 123.46 | 123.75 | +4.237% | 31 | 962 | -17.899% |
| 2026-07-21 | 117.50 | 118.82 | 117.50 | 118.72 | +6.152% | 47 | 980 | -14.420% |
| 2026-07-20 | 110.55 | 112.26 | 109.80 | 111.84 | +1.030% | 178 | 916 | -9.156% |
| 2026-07-17 | 110.50 | 112.80 | 110.45 | 110.70 | +0.958% | 533 | 664 | -8.220% |
| 2026-07-16 | 111.40 | 111.68 | 109.20 | 109.65 | -6.266% | 744 | 324 | -7.342% |
| 2026-07-15 | 115.20 | 116.98 | 114.70 | 116.98 | +1.194% | 12 | 320 | -13.148% |
| 2026-07-14 | 117.60 | 117.70 | 115.50 | 115.60 | +3.677% | 40 | 317 | -12.111% |
| 2026-07-13 | 115.00 | 115.00 | 111.15 | 111.50 | -7.292% | 335 | 162 | -8.879% |
| 2026-07-10 | 119.48 | 120.27 | 119.18 | 120.27 | -1.280% | 20 | 153 | -15.523% |
| 2026-07-09 | 122.17 | 122.75 | 121.60 | 121.83 | +2.378% | 104 | 157 | -16.605% |
| 2026-07-08 | 117.78 | 119.00 | 114.99 | 119.00 | -3.370% | 157 | 144 | -14.622% |
| 2026-07-02 | 123.16 | 123.16 | 122.87 | 123.15 | +3.487% | 3 | 141 | -17.499% |
| 2026-07-01 | 120.49 | 120.77 | 119.00 | 119.00 | +3.478% | 5 | 138 | -14.622% |
| 2026-06-30 | 115.00 | 115.00 | 115.00 | 115.00 | 0.000% | 1 | 139 | -11.652% |
| 2026-06-29 | 115.19 | 115.19 | 115.00 | 115.00 | -1.625% | 2 | 137 | -11.652% |
| 2026-06-25 | 116.80 | 116.90 | 116.80 | 116.90 | +3.168% | 4 | 139 | -13.088% |
| 2026-06-24 | 116.00 | 116.00 | 113.30 | 113.31 | -8.013% | 12 | 136 | -10.334% |
| 2026-06-23 | 122.87 | 124.50 | 122.87 | 123.18 | -4.475% | 12 | 128 | -17.519% |
| 2026-06-22 | 128.95 | 128.95 | 128.95 | 128.95 | -1.362% | 2 | 126 | -21.210% |
| 2026-06-18 | 132.99 | 132.99 | 130.73 | 130.73 | -6.954% | 13 | 134 | -22.283% |
| 2026-06-16 | 140.40 | 140.50 | 140.40 | 140.50 | +0.573% | 2 | 133 | -27.687% |
| 2026-06-15 | 142.84 | 142.85 | 139.37 | 139.70 | +6.454% | 26 | 140 | -27.273% |
| 2026-06-12 | 131.23 | 131.23 | 131.23 | 131.23 | +0.869% | 1 | 141 | -22.579% |
| 2026-06-11 | 130.30 | 130.30 | 130.10 | 130.10 | +6.639% | 2 | 142 | -21.906% |
| 2026-06-10 | 130.85 | 130.85 | 122.00 | 122.00 | -9.388% | 16 | 140 | -16.721% |
| 2026-06-09 | 134.64 | 134.64 | 134.64 | 134.64 | -6.500% | 1 | 140 | -24.540% |
| 2026-06-05 | 146.15 | 146.15 | 144.00 | 144.00 | -6.706% | 4 | 137 | -29.444% |
| 2026-06-01 | 151.80 | 154.35 | 151.80 | 154.35 | -0.451% | 3 | 138 | -34.176% |
| 2026-05-28 | 155.05 | 155.05 | 154.89 | 155.05 | +3.367% | 4 | 137 | -34.473% |
| 2026-05-27 | 150.00 | 150.00 | 150.00 | 150.00 | -3.908% | 15 | 137 | -32.267% |
| 2026-05-26 | 157.53 | 157.53 | 156.10 | 156.10 | -0.573% | 16 | 137 | -34.914% |
| 2026-05-22 | 155.94 | 157.00 | 155.94 | 157.00 | -1.635% | 3 | 137 | -35.287% |
| 2026-05-21 | 159.49 | 160.25 | 159.49 | 159.61 | -0.616% | 7 | 134 | -36.345% |
| 2026-05-18 | 160.60 | 160.60 | 160.60 | 160.60 | -5.845% | 2 | 132 | -36.737% |
| 2026-05-14 | 170.57 | 170.57 | 170.57 | 170.57 | -0.397% | 35 | 97 | -40.435% |
| 2026-05-13 | 171.25 | 171.25 | 171.25 | 171.25 | +0.405% | 2 | 95 | -40.672% |
| 2026-05-12 | 170.05 | 170.56 | 170.05 | 170.56 | -0.548% | 4 | 95 | -40.432% |
| 2026-05-08 | 175.85 | 175.85 | 171.50 | 171.50 | -0.407% | 8 | 95 | -40.758% |
| 2026-05-06 | 171.53 | 172.20 | 171.53 | 172.20 | +10.116% | 5 | 92 | -40.999% |
| 2026-05-04 | 161.40 | 161.40 | 156.02 | 156.38 | -5.310% | 19 | 94 | -35.030% |
| 2026-04-30 | 165.00 | 166.15 | 165.00 | 165.15 | +3.933% | 22 | 86 | -38.480% |
| 2026-04-29 | 157.85 | 159.25 | 157.72 | 158.90 | -9.081% | 16 | 76 | -36.060% |
| 2026-04-24 | 174.65 | 174.77 | 174.05 | 174.77 | -0.783% | 3 | 72 | -41.866% |
| 2026-04-21 | 178.30 | 178.30 | 176.15 | 176.15 | -3.022% | 4 | 71 | -42.322% |
| 2026-04-16 | 181.64 | 181.64 | 181.64 | 181.64 | -0.635% | 1 | 69 | -44.065% |
| 2026-04-15 | 181.65 | 182.80 | 181.65 | 182.80 | +2.697% | 2 | 70 | -44.420% |
| 2026-04-13 | 178.00 | 178.00 | 178.00 | 178.00 | -0.918% | 2 | 69 | -42.921% |
| 2026-04-10 | 179.65 | 179.65 | 179.65 | 179.65 | -1.210% | 1 | 67 | -43.446% |
| 2026-04-01 | 179.00 | 181.85 | 179.00 | 181.85 | +12.950% | 5 | 66 | -44.130% |
| 2026-03-30 | 161.00 | 161.00 | 161.00 | 161.00 | -1.619% | 8 | 64 | -36.894% |
| 2026-03-27 | 154.63 | 163.65 | 154.63 | 163.65 | +4.236% | 13 | 72 | -37.916% |
| 2026-03-26 | 154.63 | 157.00 | 154.52 | 157.00 | +3.357% | 11 | 74 | -35.287% |
| 2026-03-24 | 150.00 | 152.03 | 150.00 | 151.90 | -1.364% | 21 | 65 | -33.114% |
| 2026-03-23 | 152.50 | 155.30 | 152.50 | 154.00 | -2.618% | 18 | 44 | -34.026% |
| 2026-03-20 | 159.54 | 159.54 | 158.14 | 158.14 | -6.426% | 4 | 29 | -35.753% |
| 2026-03-19 | 163.00 | 169.00 | 163.00 | 169.00 | -10.794% | 13 | 33 | -39.882% |
| 2026-03-18 | 190.35 | 190.35 | 189.04 | 189.45 | -5.530% | 3 | 20 | -46.371% |
| 2026-03-13 | 200.54 | 200.54 | 200.54 | 200.54 | -4.564% | 3 | 19 | -49.337% |
| 2026-03-06 | 210.13 | 210.13 | 210.13 | 210.13 | +2.253% | 3 | 20 | -51.649% |
| 2026-03-05 | 205.50 | 205.50 | 205.50 | 205.50 | -1.557% | 2 | 17 | -50.560% |
| 2026-03-04 | 208.75 | 208.75 | 208.75 | 208.75 | -0.120% | 1 | 16 | -51.329% |
| 2026-03-03 | 204.88 | 209.00 | 204.88 | 209.00 | -8.172% | 2 | 17 | -51.388% |
| 2026-03-02 | 227.60 | 227.60 | 227.60 | 227.60 | +3.761% | 1 | 15 | -55.360% |
| 2026-02-27 | 219.35 | 219.35 | 219.35 | 219.35 | +1.664% | 1 | 14 | -53.681% |
| 2026-02-26 | 215.76 | 215.76 | 215.76 | 215.76 | +2.484% | 6 | 13 | -52.911% |
| 2026-02-24 | 209.60 | 210.53 | 209.60 | 210.53 | -2.532% | 2 | 7 | -51.741% |
| 2026-02-23 | 216.00 | 216.00 | 216.00 | 216.00 | +6.221% | 1 | 5 | -52.963% |
| 2026-02-20 | 202.20 | 203.35 | 202.20 | 203.35 | +2.692% | 3 | 5 | -50.037% |
| 2026-02-13 | 198.02 | 198.02 | 198.02 | 198.02 | +4.221% | 1 | 6 | -48.692% |
| 2026-02-12 | 190.00 | 190.00 | 190.00 | 190.00 | -6.006% | 2 | 6 | -46.526% |
| 2026-02-09 | 202.14 | 202.14 | 202.14 | 202.14 | +9.859% | 2 | 4 | -49.738% |
| 2026-02-05 | 184.00 | 184.00 | 184.00 | 184.00 | -4.663% | 2 | 2 | -44.783% |
| 2026-02-04 | 194.65 | 194.65 | 191.00 | 193.00 | 0.000% | 5 | 3 | -47.358% |