GLD281215C00370000
GLD Dec 15 2028 370.00 Call
optionOPRA
EODNov 2, 2026
62.70USD+3.791%(+2.29)2Vol853OI
GLD281215C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 63.80 | 63.80 | 62.70 | 62.70 | +3.791% | 2 | 853 | 0.000% |
| 2026-10-30 | 60.43 | 60.43 | 60.41 | 60.41 | -11.096% | 3 | 853 | +3.791% |
| 2026-10-29 | 67.90 | 67.95 | 67.90 | 67.95 | -4.765% | 3 | 856 | -7.726% |
| 2026-10-28 | 71.35 | 71.35 | 71.35 | 71.35 | +2.662% | 1 | 855 | -12.123% |
| 2026-10-27 | 70.00 | 70.00 | 69.50 | 69.50 | +2.963% | 67 | 796 | -9.784% |
| 2026-10-26 | 67.54 | 67.54 | 67.50 | 67.50 | +0.223% | 2 | 796 | -7.111% |
| 2026-10-23 | 67.35 | 67.35 | 67.35 | 67.35 | -4.833% | 1 | 795 | -6.904% |
| 2026-10-22 | 71.05 | 71.05 | 70.61 | 70.77 | -10.361% | 6 | 795 | -11.403% |
| 2026-10-15 | 78.95 | 78.95 | 78.95 | 78.95 | +4.819% | 1 | 794 | -20.583% |
| 2026-10-14 | 75.32 | 75.32 | 75.32 | 75.32 | -8.146% | 1 | 793 | -16.755% |
| 2026-10-09 | 82.00 | 82.00 | 82.00 | 82.00 | +6.771% | 1 | 792 | -23.537% |
| 2026-10-08 | 77.20 | 77.20 | 76.80 | 76.80 | +2.264% | 23 | 773 | -18.359% |
| 2026-10-07 | 75.10 | 75.10 | 75.10 | 75.10 | -5.594% | 1 | 774 | -16.511% |
| 2026-10-06 | 80.70 | 80.70 | 79.55 | 79.55 | -2.655% | 2 | 774 | -21.182% |
| 2026-10-02 | 81.72 | 81.72 | 81.72 | 81.72 | +2.150% | 1 | 773 | -23.275% |
| 2026-09-30 | 83.20 | 83.20 | 80.00 | 80.00 | +0.125% | 18 | 777 | -21.625% |
| 2026-09-29 | 79.90 | 79.90 | 79.90 | 79.90 | +1.396% | 1 | 777 | -21.527% |
| 2026-09-28 | 80.65 | 80.65 | 78.80 | 78.80 | -11.600% | 3 | 776 | -20.431% |
| 2026-09-25 | 89.14 | 89.14 | 89.14 | 89.14 | -0.347% | 5 | 776 | -29.661% |
| 2026-09-23 | 90.00 | 90.00 | 89.45 | 89.45 | -5.514% | 2 | 777 | -29.905% |
| 2026-09-22 | 94.67 | 94.67 | 94.67 | 94.67 | +1.490% | 2 | 775 | -33.770% |
| 2026-09-21 | 93.28 | 93.28 | 93.28 | 93.28 | -2.376% | 3 | 772 | -32.783% |
| 2026-09-18 | 95.55 | 95.55 | 95.55 | 95.55 | +1.541% | 1 | 772 | -34.380% |
| 2026-09-16 | 94.15 | 94.85 | 94.10 | 94.10 | +3.577% | 3 | 771 | -33.369% |
| 2026-09-15 | 90.85 | 90.85 | 90.85 | 90.85 | +1.124% | 3 | 771 | -30.985% |
| 2026-09-14 | 89.84 | 89.84 | 89.84 | 89.84 | -8.792% | 11 | 771 | -30.209% |
| 2026-09-11 | 98.50 | 98.50 | 98.50 | 98.50 | -2.087% | 1 | 770 | -36.345% |
| 2026-09-09 | 100.60 | 100.60 | 100.60 | 100.60 | +0.500% | 1 | 771 | -37.674% |
| 2026-09-04 | 100.10 | 100.10 | 100.10 | 100.10 | -3.537% | 2 | 771 | -37.363% |
| 2026-09-03 | 103.77 | 103.77 | 103.77 | 103.77 | +8.888% | 1 | 770 | -39.578% |
| 2026-09-01 | 94.76 | 95.85 | 94.76 | 95.30 | -5.184% | 5 | 777 | -34.208% |
| 2026-08-31 | 100.51 | 100.51 | 100.51 | 100.51 | -7.424% | 2 | 775 | -37.618% |
| 2026-08-28 | 110.20 | 110.20 | 108.57 | 108.57 | -5.427% | 4 | 775 | -42.249% |
| 2026-08-27 | 111.19 | 114.80 | 110.50 | 114.80 | +0.817% | 4 | 775 | -45.383% |
| 2026-08-24 | 117.16 | 117.16 | 113.87 | 113.87 | +1.227% | 4 | 777 | -44.937% |
| 2026-08-21 | 109.35 | 112.49 | 109.35 | 112.49 | +6.960% | 2 | 778 | -44.262% |
| 2026-08-20 | 101.40 | 105.17 | 101.40 | 105.17 | +8.905% | 7 | 773 | -40.382% |
| 2026-08-18 | 96.57 | 96.57 | 96.57 | 96.57 | -1.055% | 1 | 772 | -35.073% |
| 2026-08-17 | 97.55 | 97.60 | 97.55 | 97.60 | +1.932% | 4 | 774 | -35.758% |
| 2026-08-13 | 94.28 | 95.75 | 94.09 | 95.75 | -2.006% | 21 | 789 | -34.517% |
| 2026-08-12 | 100.55 | 100.55 | 97.71 | 97.71 | -1.233% | 20 | 785 | -35.831% |
| 2026-08-10 | 96.90 | 98.93 | 96.90 | 98.93 | +7.428% | 26 | 759 | -36.622% |
| 2026-08-07 | 92.90 | 92.90 | 92.09 | 92.09 | +7.094% | 21 | 740 | -31.914% |
| 2026-08-06 | 87.19 | 87.45 | 85.94 | 85.99 | -3.382% | 4 | 738 | -27.085% |
| 2026-08-05 | 86.00 | 89.00 | 85.30 | 89.00 | +17.959% | 24 | 737 | -29.551% |
| 2026-08-04 | 74.08 | 77.15 | 74.08 | 75.45 | +3.797% | 46 | 701 | -16.899% |
| 2026-08-03 | 69.05 | 73.10 | 69.05 | 72.69 | -2.430% | 11 | 702 | -13.743% |
| 2026-07-31 | 73.95 | 74.50 | 73.70 | 74.50 | -2.614% | 5 | 697 | -15.839% |
| 2026-07-30 | 75.00 | 76.50 | 75.00 | 76.50 | +0.658% | 11 | 687 | -18.039% |
| 2026-07-29 | 72.31 | 76.00 | 71.41 | 76.00 | +3.163% | 16 | 691 | -17.500% |
| 2026-07-28 | 73.09 | 74.15 | 73.03 | 73.67 | -2.682% | 9 | 690 | -14.891% |
| 2026-07-27 | 75.41 | 76.38 | 75.34 | 75.70 | +0.464% | 108 | 636 | -17.173% |
| 2026-07-24 | 75.00 | 77.00 | 74.26 | 75.35 | +0.467% | 33 | 621 | -16.788% |
| 2026-07-23 | 74.78 | 75.95 | 74.20 | 75.00 | -6.530% | 200 | 599 | -16.400% |
| 2026-07-22 | 80.50 | 82.20 | 80.24 | 80.24 | +5.095% | 23 | 602 | -21.859% |
| 2026-07-21 | 74.30 | 77.04 | 73.05 | 76.35 | +8.652% | 919 | 174 | -17.878% |
| 2026-07-20 | 70.89 | 70.93 | 69.05 | 70.27 | -0.270% | 74 | 156 | -10.773% |
| 2026-07-17 | 70.05 | 71.79 | 69.85 | 70.46 | +0.672% | 12 | 150 | -11.013% |
| 2026-07-16 | 70.29 | 72.99 | 69.47 | 69.99 | -7.298% | 15 | 144 | -10.416% |
| 2026-07-15 | 74.25 | 75.50 | 74.25 | 75.50 | -0.409% | 2 | 143 | -16.954% |
| 2026-07-14 | 76.32 | 76.32 | 75.77 | 75.81 | +6.550% | 5 | 142 | -17.293% |
| 2026-07-13 | 72.16 | 72.90 | 70.58 | 71.15 | -4.969% | 146 | 70 | -11.876% |
| 2026-07-08 | 74.10 | 75.15 | 74.10 | 74.87 | -8.124% | 21 | 58 | -16.255% |
| 2026-07-06 | 81.08 | 81.75 | 81.08 | 81.49 | +1.230% | 5 | 56 | -23.058% |
| 2026-07-02 | 79.35 | 80.50 | 79.35 | 80.50 | +2.548% | 4 | 57 | -22.112% |
| 2026-07-01 | 76.00 | 78.50 | 76.00 | 78.50 | +6.081% | 3 | 55 | -20.127% |
| 2026-06-29 | 74.85 | 74.85 | 74.00 | 74.00 | -5.006% | 6 | 50 | -15.270% |
| 2026-06-26 | 78.00 | 78.08 | 77.90 | 77.90 | +3.867% | 4 | 47 | -19.512% |
| 2026-06-25 | 74.82 | 76.00 | 74.80 | 75.00 | +2.529% | 21 | 27 | -16.400% |
| 2026-06-24 | 72.68 | 75.10 | 72.68 | 73.15 | -14.244% | 9 | 24 | -14.286% |
| 2026-06-22 | 85.30 | 85.30 | 85.30 | 85.30 | -11.743% | 5 | 24 | -26.495% |
| 2026-06-17 | 97.80 | 97.80 | 96.65 | 96.65 | +1.630% | 2 | 23 | -35.127% |
| 2026-06-16 | 95.10 | 95.10 | 95.10 | 95.10 | -1.451% | 2 | 23 | -34.069% |
| 2026-06-15 | 96.50 | 96.50 | 96.50 | 96.50 | +14.922% | 1 | 24 | -35.026% |
| 2026-06-11 | 80.75 | 83.97 | 79.60 | 83.97 | +6.050% | 8 | 18 | -25.330% |
| 2026-06-10 | 85.85 | 85.85 | 79.18 | 79.18 | -14.860% | 5 | 13 | -20.813% |
| 2026-06-09 | 93.00 | 93.00 | 93.00 | 93.00 | -10.058% | 1 | 12 | -32.581% |
| 2026-05-27 | 103.40 | 103.40 | 103.40 | 103.40 | -19.357% | 1 | 11 | -39.362% |
| 2026-04-22 | 128.93 | 128.93 | 128.22 | 128.22 | -5.983% | 5 | 11 | -51.100% |
| 2026-04-14 | 136.38 | 136.38 | 136.38 | 136.38 | +2.043% | 1 | 6 | -54.026% |
| 2026-04-10 | 133.65 | 133.65 | 133.65 | 133.65 | +1.250% | 1 | 7 | -53.086% |
| 2026-04-06 | 132.00 | 132.00 | 132.00 | 132.00 | -3.205% | 1 | 7 | -52.500% |
| 2026-04-01 | 136.37 | 136.37 | 136.37 | 136.37 | +14.376% | 1 | 7 | -54.022% |
| 2026-03-25 | 119.23 | 119.23 | 119.23 | 119.23 | +9.245% | 1 | 6 | -47.413% |
| 2026-03-24 | 109.14 | 109.14 | 109.14 | 109.14 | -2.353% | 1 | 6 | -42.551% |
| 2026-03-23 | 110.95 | 111.77 | 110.95 | 111.77 | -25.833% | 2 | 6 | -43.903% |
| 2026-03-16 | 150.70 | 150.70 | 150.70 | 150.70 | -12.915% | 1 | 4 | -58.394% |
| 2026-03-02 | 173.05 | 173.05 | 173.05 | 173.05 | +3.184% | 1 | 4 | -63.768% |
| 2026-02-27 | 167.66 | 167.71 | 167.66 | 167.71 | +2.997% | 2 | 3 | -62.614% |
| 2026-02-26 | 162.83 | 162.83 | 162.83 | 162.83 | +19.377% | 1 | 1 | -61.494% |
| 2026-02-17 | 136.40 | 136.40 | 136.40 | 136.40 | -8.701% | 1 | 2 | -54.032% |
| 2026-02-10 | 151.40 | 151.40 | 149.10 | 149.40 | 0.000% | 4 | 1 | -58.032% |