GLD281215C00350000
GLD Dec 15 2028 350.00 Call
optionOPRA
EODOct 30, 2026
69.80USD-11.500%(-9.07)11Vol253OI
GLD281215C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 70.29 | 70.29 | 69.80 | 69.80 | -11.500% | 11 | 253 | 0.000% |
| 2026-10-29 | 77.95 | 78.87 | 77.95 | 78.87 | -3.523% | 8 | 259 | -11.500% |
| 2026-10-27 | 81.75 | 81.75 | 81.75 | 81.75 | +3.324% | 1 | 258 | -14.618% |
| 2026-10-26 | 79.12 | 79.12 | 79.12 | 79.12 | +1.566% | 2 | 260 | -11.780% |
| 2026-10-23 | 76.70 | 77.90 | 76.70 | 77.90 | -4.323% | 2 | 260 | -10.398% |
| 2026-10-22 | 81.42 | 81.42 | 81.42 | 81.42 | -8.517% | 1 | 260 | -14.272% |
| 2026-10-16 | 89.00 | 89.00 | 89.00 | 89.00 | -3.071% | 1 | 261 | -21.573% |
| 2026-10-15 | 90.60 | 91.82 | 89.25 | 91.82 | +7.392% | 9 | 260 | -23.982% |
| 2026-10-14 | 85.50 | 85.50 | 85.50 | 85.50 | -5.000% | 8 | 260 | -18.363% |
| 2026-10-13 | 90.00 | 90.00 | 90.00 | 90.00 | -0.805% | 1 | 261 | -22.444% |
| 2026-10-12 | 91.00 | 91.00 | 90.73 | 90.73 | -2.775% | 23 | 281 | -23.068% |
| 2026-10-09 | 93.40 | 93.40 | 93.32 | 93.32 | +7.203% | 3 | 278 | -25.204% |
| 2026-10-07 | 87.05 | 87.05 | 87.05 | 87.05 | -5.019% | 1 | 292 | -19.816% |
| 2026-10-06 | 91.65 | 91.65 | 91.65 | 91.65 | +2.060% | 1 | 291 | -23.841% |
| 2026-10-05 | 89.80 | 89.80 | 89.80 | 89.80 | -1.858% | 20 | 271 | -22.272% |
| 2026-10-02 | 91.50 | 91.50 | 91.50 | 91.50 | -1.081% | 150 | 391 | -23.716% |
| 2026-09-29 | 91.45 | 92.50 | 91.45 | 92.50 | +1.648% | 9 | 382 | -24.541% |
| 2026-09-28 | 93.00 | 93.00 | 89.75 | 91.00 | -8.072% | 8 | 382 | -23.297% |
| 2026-09-24 | 100.30 | 100.30 | 98.90 | 98.99 | -5.948% | 6 | 378 | -29.488% |
| 2026-09-22 | 105.12 | 105.25 | 105.08 | 105.25 | -0.708% | 7 | 371 | -33.682% |
| 2026-09-21 | 106.00 | 106.00 | 106.00 | 106.00 | -1.988% | 2 | 369 | -34.151% |
| 2026-09-18 | 108.15 | 108.15 | 108.15 | 108.15 | -0.424% | 1 | 369 | -35.460% |
| 2026-09-17 | 108.61 | 108.61 | 108.61 | 108.61 | +7.142% | 1 | 370 | -35.733% |
| 2026-09-16 | 102.00 | 102.00 | 101.37 | 101.37 | -1.151% | 2 | 370 | -31.143% |
| 2026-09-15 | 102.30 | 102.55 | 102.30 | 102.55 | -1.394% | 4 | 373 | -31.936% |
| 2026-09-14 | 101.85 | 104.00 | 101.85 | 104.00 | -3.979% | 5 | 375 | -32.885% |
| 2026-09-11 | 109.95 | 109.95 | 108.00 | 108.31 | +0.380% | 7 | 368 | -35.555% |
| 2026-09-10 | 107.90 | 107.90 | 107.90 | 107.90 | -2.132% | 5 | 371 | -35.310% |
| 2026-09-09 | 110.75 | 111.74 | 109.90 | 110.25 | +2.377% | 7 | 370 | -36.689% |
| 2026-09-08 | 107.70 | 107.70 | 107.69 | 107.69 | -3.547% | 2 | 371 | -35.184% |
| 2026-09-04 | 111.65 | 111.65 | 111.65 | 111.65 | -2.913% | 1 | 371 | -37.483% |
| 2026-09-03 | 117.65 | 117.75 | 115.00 | 115.00 | +4.784% | 3 | 369 | -39.304% |
| 2026-09-02 | 108.00 | 109.75 | 108.00 | 109.75 | +4.843% | 13 | 366 | -36.401% |
| 2026-09-01 | 106.61 | 107.90 | 104.68 | 104.68 | -7.166% | 6 | 366 | -33.321% |
| 2026-08-31 | 112.32 | 112.76 | 112.32 | 112.76 | -2.642% | 2 | 366 | -38.099% |
| 2026-08-28 | 122.00 | 122.00 | 115.67 | 115.82 | -8.803% | 19 | 371 | -39.734% |
| 2026-08-26 | 127.00 | 127.00 | 127.00 | 127.00 | -2.533% | 1 | 371 | -45.039% |
| 2026-08-25 | 127.04 | 130.30 | 127.04 | 130.30 | +1.008% | 33 | 359 | -46.431% |
| 2026-08-24 | 129.90 | 129.90 | 128.42 | 129.00 | +2.422% | 5 | 356 | -45.891% |
| 2026-08-21 | 122.50 | 126.86 | 122.50 | 125.95 | +6.719% | 8 | 351 | -44.581% |
| 2026-08-20 | 118.50 | 118.50 | 118.02 | 118.02 | +1.575% | 7 | 345 | -40.857% |
| 2026-08-19 | 113.95 | 116.25 | 113.95 | 116.19 | +4.959% | 6 | 346 | -39.926% |
| 2026-08-12 | 111.97 | 112.74 | 110.70 | 110.70 | +2.500% | 14 | 333 | -36.947% |
| 2026-08-11 | 108.00 | 108.00 | 108.00 | 108.00 | -1.639% | 5 | 328 | -35.370% |
| 2026-08-10 | 106.85 | 109.80 | 106.31 | 109.80 | +3.781% | 5 | 327 | -36.430% |
| 2026-08-07 | 105.16 | 105.80 | 104.87 | 105.80 | +6.869% | 10 | 328 | -34.026% |
| 2026-08-06 | 99.00 | 99.00 | 99.00 | 99.00 | +5.319% | 2 | 326 | -29.495% |
| 2026-08-05 | 94.00 | 94.00 | 94.00 | 94.00 | +11.098% | 1 | 327 | -25.745% |
| 2026-08-04 | 84.70 | 88.00 | 84.61 | 84.61 | +0.967% | 3 | 325 | -17.504% |
| 2026-08-03 | 82.25 | 83.80 | 82.25 | 83.80 | -0.214% | 2 | 324 | -16.706% |
| 2026-07-31 | 83.98 | 83.98 | 83.98 | 83.98 | -4.427% | 1 | 323 | -16.885% |
| 2026-07-30 | 87.25 | 87.87 | 86.83 | 87.87 | +5.702% | 5 | 320 | -20.564% |
| 2026-07-29 | 83.13 | 83.13 | 83.13 | 83.13 | +1.218% | 10 | 310 | -16.035% |
| 2026-07-28 | 83.90 | 83.90 | 81.98 | 82.13 | -4.367% | 10 | 304 | -15.013% |
| 2026-07-24 | 85.99 | 85.99 | 84.99 | 85.88 | +0.940% | 22 | 292 | -18.724% |
| 2026-07-23 | 84.50 | 85.29 | 84.50 | 85.08 | -8.071% | 5 | 295 | -17.960% |
| 2026-07-22 | 92.22 | 92.82 | 92.22 | 92.55 | +5.350% | 9 | 289 | -24.581% |
| 2026-07-14 | 87.85 | 87.85 | 87.85 | 87.85 | +7.134% | 1 | 288 | -20.546% |
| 2026-07-13 | 81.22 | 82.00 | 81.22 | 82.00 | -6.275% | 6 | 282 | -14.878% |
| 2026-07-10 | 87.49 | 87.49 | 87.49 | 87.49 | -2.136% | 1 | 282 | -20.219% |
| 2026-07-09 | 91.13 | 91.13 | 89.40 | 89.40 | +4.733% | 16 | 290 | -21.924% |
| 2026-07-08 | 87.34 | 87.34 | 84.65 | 85.36 | -4.732% | 133 | 239 | -18.229% |
| 2026-07-02 | 92.00 | 92.00 | 89.60 | 89.60 | +5.798% | 13 | 231 | -22.098% |
| 2026-06-29 | 84.69 | 84.69 | 84.69 | 84.69 | -0.599% | 1 | 231 | -17.582% |
| 2026-06-25 | 84.00 | 85.20 | 84.00 | 85.20 | +1.429% | 3 | 229 | -18.075% |
| 2026-06-24 | 84.29 | 84.29 | 84.00 | 84.00 | -8.616% | 4 | 226 | -16.905% |
| 2026-06-23 | 92.55 | 93.30 | 91.92 | 91.92 | -4.598% | 11 | 216 | -24.064% |
| 2026-06-22 | 96.10 | 97.05 | 96.10 | 96.35 | -9.869% | 4 | 215 | -27.556% |
| 2026-06-16 | 106.90 | 106.90 | 106.90 | 106.90 | +20.112% | 1 | 214 | -34.705% |
| 2026-06-11 | 89.00 | 89.00 | 89.00 | 89.00 | -2.230% | 1 | 213 | -21.573% |
| 2026-06-10 | 94.65 | 94.65 | 91.03 | 91.03 | -10.973% | 4 | 223 | -23.322% |
| 2026-06-09 | 101.91 | 102.25 | 101.91 | 102.25 | -4.036% | 2 | 225 | -31.736% |
| 2026-06-08 | 106.55 | 106.55 | 106.55 | 106.55 | -0.421% | 10 | 227 | -34.491% |
| 2026-06-05 | 111.50 | 111.50 | 107.00 | 107.00 | -10.061% | 17 | 230 | -34.766% |
| 2026-06-04 | 119.70 | 119.70 | 118.97 | 118.97 | +1.450% | 2 | 228 | -41.330% |
| 2026-06-03 | 116.00 | 117.27 | 116.00 | 117.27 | -2.275% | 4 | 228 | -40.479% |
| 2026-06-02 | 120.00 | 120.00 | 120.00 | 120.00 | -0.613% | 1 | 227 | -41.833% |
| 2026-06-01 | 117.60 | 120.74 | 117.60 | 120.74 | -3.331% | 5 | 230 | -42.190% |
| 2026-05-29 | 126.83 | 126.92 | 124.90 | 124.90 | +1.959% | 5 | 230 | -44.115% |
| 2026-05-28 | 122.50 | 122.50 | 122.50 | 122.50 | +4.478% | 150 | 80 | -43.020% |
| 2026-05-27 | 117.00 | 117.25 | 117.00 | 117.25 | -5.823% | 2 | 78 | -40.469% |
| 2026-05-20 | 124.50 | 124.50 | 124.50 | 124.50 | +1.220% | 1 | 77 | -43.936% |
| 2026-05-19 | 123.00 | 123.00 | 123.00 | 123.00 | -1.710% | 1 | 76 | -43.252% |
| 2026-05-18 | 125.14 | 125.14 | 125.14 | 125.14 | -0.769% | 1 | 75 | -44.222% |
| 2026-05-15 | 126.11 | 126.11 | 126.11 | 126.11 | -7.170% | 1 | 74 | -44.651% |
| 2026-05-14 | 135.85 | 135.85 | 135.85 | 135.85 | -1.615% | 2 | 72 | -48.620% |
| 2026-05-13 | 136.15 | 138.08 | 136.15 | 138.08 | +0.240% | 18 | 54 | -49.450% |
| 2026-05-12 | 137.75 | 137.75 | 137.75 | 137.75 | -1.607% | 1 | 54 | -49.328% |
| 2026-05-11 | 139.00 | 140.00 | 139.00 | 140.00 | +1.449% | 12 | 44 | -50.143% |
| 2026-05-07 | 138.00 | 138.00 | 138.00 | 138.00 | +8.919% | 1 | 44 | -49.420% |
| 2026-05-05 | 126.70 | 126.70 | 126.70 | 126.70 | -4.701% | 2 | 43 | -44.909% |
| 2026-05-01 | 132.00 | 132.95 | 132.00 | 132.95 | +1.877% | 2 | 39 | -47.499% |
| 2026-04-30 | 130.50 | 130.50 | 130.50 | 130.50 | +3.571% | 1 | 39 | -46.513% |
| 2026-04-28 | 127.50 | 127.50 | 126.00 | 126.00 | -8.894% | 5 | 39 | -44.603% |
| 2026-04-23 | 138.30 | 138.30 | 138.30 | 138.30 | +0.604% | 1 | 37 | -49.530% |
| 2026-04-21 | 142.59 | 142.59 | 137.47 | 137.47 | -8.292% | 2 | 36 | -49.225% |
| 2026-04-15 | 149.90 | 149.90 | 149.90 | 149.90 | +0.604% | 1 | 36 | -53.436% |
| 2026-04-14 | 149.00 | 149.00 | 149.00 | 149.00 | +3.833% | 1 | 35 | -53.154% |
| 2026-04-13 | 143.50 | 143.50 | 143.50 | 143.50 | -1.578% | 1 | 34 | -51.359% |
| 2026-04-10 | 145.80 | 145.80 | 145.80 | 145.80 | -1.052% | 1 | 33 | -52.126% |
| 2026-04-09 | 147.35 | 147.35 | 147.35 | 147.35 | -1.767% | 2 | 32 | -52.630% |
| 2026-04-08 | 148.36 | 150.00 | 148.36 | 150.00 | +3.986% | 5 | 30 | -53.467% |
| 2026-04-07 | 140.00 | 144.25 | 140.00 | 144.25 | +1.943% | 2 | 31 | -51.612% |
| 2026-04-06 | 141.50 | 141.50 | 141.50 | 141.50 | +0.569% | 1 | 31 | -50.671% |
| 2026-04-02 | 140.70 | 140.70 | 140.70 | 140.70 | -6.200% | 1 | 29 | -50.391% |
| 2026-04-01 | 146.30 | 151.00 | 146.30 | 150.00 | +15.385% | 6 | 29 | -53.467% |
| 2026-03-30 | 132.80 | 132.80 | 130.00 | 130.00 | +8.424% | 7 | 23 | -46.308% |
| 2026-03-26 | 119.90 | 119.90 | 119.90 | 119.90 | +0.604% | 1 | 21 | -41.785% |
| 2026-03-24 | 122.00 | 122.00 | 119.18 | 119.18 | -1.390% | 5 | 20 | -41.433% |
| 2026-03-23 | 119.50 | 120.86 | 119.50 | 120.86 | -11.684% | 3 | 20 | -42.247% |
| 2026-03-19 | 131.33 | 136.85 | 131.33 | 136.85 | -16.646% | 3 | 20 | -48.995% |
| 2026-03-13 | 165.38 | 165.38 | 164.18 | 164.18 | -4.922% | 3 | 18 | -57.486% |
| 2026-03-05 | 172.68 | 172.68 | 172.68 | 172.68 | +0.308% | 1 | 18 | -59.578% |
| 2026-03-03 | 175.55 | 175.55 | 172.12 | 172.15 | -4.890% | 6 | 17 | -59.454% |
| 2026-02-25 | 181.00 | 181.00 | 181.00 | 181.00 | +3.275% | 1 | 16 | -61.436% |
| 2026-02-24 | 175.26 | 175.26 | 175.26 | 175.26 | +8.038% | 3 | 16 | -60.173% |
| 2026-02-10 | 162.22 | 162.22 | 162.22 | 162.22 | -3.152% | 10 | 16 | -56.972% |
| 2026-02-09 | 167.50 | 167.50 | 167.50 | 167.50 | +5.115% | 3 | 6 | -58.328% |
| 2026-02-04 | 159.35 | 159.35 | 159.35 | 159.35 | 0.000% | 3 | 3 | -56.197% |