GLD281215C00380000
GLD Dec 15 2028 380.00 Call
optionOPRA
EODNov 3, 2026
57.40USD+3.089%(+1.72)5Vol551OI
GLD281215C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 57.41 | 57.41 | 57.40 | 57.40 | +3.089% | 5 | 554 | 0.000% |
| 2026-10-30 | 54.55 | 55.68 | 54.55 | 55.68 | -14.536% | 2 | 552 | +3.089% |
| 2026-10-28 | 65.15 | 65.15 | 65.15 | 65.15 | -0.610% | 2 | 550 | -11.896% |
| 2026-10-27 | 66.00 | 66.25 | 65.55 | 65.55 | +1.628% | 3 | 550 | -12.433% |
| 2026-10-23 | 64.50 | 64.50 | 64.50 | 64.50 | -2.788% | 1 | 550 | -11.008% |
| 2026-10-22 | 66.35 | 66.35 | 66.35 | 66.35 | -11.474% | 3 | 553 | -13.489% |
| 2026-10-16 | 74.95 | 74.95 | 74.95 | 74.95 | +8.466% | 3 | 556 | -23.416% |
| 2026-10-14 | 71.13 | 71.13 | 69.10 | 69.10 | -7.805% | 6 | 556 | -16.932% |
| 2026-10-09 | 74.95 | 74.95 | 74.95 | 74.95 | +3.565% | 1 | 557 | -23.416% |
| 2026-10-08 | 72.37 | 72.37 | 72.37 | 72.37 | +1.203% | 1 | 558 | -20.685% |
| 2026-10-07 | 71.30 | 72.60 | 71.30 | 71.51 | -3.430% | 6 | 555 | -19.732% |
| 2026-10-05 | 73.61 | 74.05 | 73.61 | 74.05 | +0.068% | 51 | 524 | -22.485% |
| 2026-10-02 | 74.90 | 74.90 | 74.00 | 74.00 | -1.202% | 5 | 522 | -22.432% |
| 2026-10-01 | 74.90 | 74.90 | 74.90 | 74.90 | -0.663% | 3 | 522 | -23.364% |
| 2026-09-29 | 74.29 | 75.95 | 74.29 | 75.40 | +2.154% | 51 | 510 | -23.873% |
| 2026-09-28 | 75.00 | 76.15 | 73.81 | 73.81 | -9.988% | 41 | 472 | -22.233% |
| 2026-09-24 | 82.00 | 82.00 | 82.00 | 82.00 | -9.592% | 4 | 476 | -30.000% |
| 2026-09-17 | 90.00 | 90.70 | 90.00 | 90.70 | +9.211% | 3 | 477 | -36.714% |
| 2026-09-16 | 84.35 | 84.35 | 83.05 | 83.05 | -4.077% | 2 | 478 | -30.885% |
| 2026-09-15 | 86.92 | 86.92 | 86.58 | 86.58 | +3.071% | 3 | 476 | -33.703% |
| 2026-09-14 | 84.55 | 84.55 | 84.00 | 84.00 | -6.490% | 4 | 476 | -31.667% |
| 2026-09-10 | 89.83 | 89.83 | 89.83 | 89.83 | -9.079% | 1 | 475 | -36.102% |
| 2026-09-03 | 98.80 | 98.80 | 98.80 | 98.80 | +6.753% | 1 | 476 | -41.903% |
| 2026-09-02 | 92.55 | 92.55 | 92.55 | 92.55 | +3.756% | 1 | 478 | -37.979% |
| 2026-09-01 | 89.40 | 89.40 | 88.20 | 89.20 | -6.303% | 5 | 478 | -35.650% |
| 2026-08-31 | 95.00 | 95.20 | 95.00 | 95.20 | -2.409% | 2 | 477 | -39.706% |
| 2026-08-28 | 105.40 | 105.40 | 97.35 | 97.55 | -7.711% | 13 | 481 | -41.158% |
| 2026-08-27 | 105.08 | 105.70 | 105.08 | 105.70 | -0.909% | 2 | 482 | -45.695% |
| 2026-08-26 | 107.50 | 107.50 | 106.50 | 106.67 | +1.417% | 6 | 484 | -46.189% |
| 2026-08-25 | 105.18 | 105.18 | 105.18 | 105.18 | -3.875% | 1 | 485 | -45.427% |
| 2026-08-24 | 110.61 | 110.61 | 109.42 | 109.42 | +4.939% | 2 | 486 | -47.542% |
| 2026-08-21 | 103.50 | 104.27 | 103.50 | 104.27 | +5.323% | 2 | 487 | -44.951% |
| 2026-08-20 | 96.99 | 100.00 | 96.99 | 99.00 | +2.283% | 4 | 484 | -42.020% |
| 2026-08-19 | 94.25 | 98.00 | 94.25 | 96.79 | +8.875% | 4 | 483 | -40.696% |
| 2026-08-18 | 88.90 | 88.90 | 88.90 | 88.90 | -5.426% | 1 | 482 | -35.433% |
| 2026-08-17 | 90.50 | 94.00 | 90.50 | 94.00 | +0.053% | 4 | 479 | -38.936% |
| 2026-08-12 | 93.95 | 93.95 | 93.95 | 93.95 | +2.231% | 1 | 479 | -38.904% |
| 2026-08-11 | 92.50 | 92.50 | 91.90 | 91.90 | +0.768% | 2 | 477 | -37.541% |
| 2026-08-10 | 87.90 | 91.20 | 87.90 | 91.20 | +4.984% | 6 | 476 | -37.061% |
| 2026-08-07 | 88.00 | 88.15 | 86.79 | 86.87 | +7.766% | 8 | 475 | -33.924% |
| 2026-08-06 | 81.26 | 82.75 | 79.48 | 80.61 | -0.062% | 8 | 471 | -28.793% |
| 2026-08-05 | 80.25 | 82.50 | 79.59 | 80.66 | +13.191% | 60 | 470 | -28.837% |
| 2026-08-04 | 69.65 | 71.95 | 69.00 | 71.26 | +2.385% | 11 | 472 | -19.450% |
| 2026-08-03 | 66.68 | 69.60 | 66.68 | 69.60 | +3.111% | 3 | 471 | -17.529% |
| 2026-07-31 | 67.50 | 67.50 | 67.50 | 67.50 | -6.510% | 1 | 472 | -14.963% |
| 2026-07-30 | 71.50 | 72.50 | 71.50 | 72.20 | +3.143% | 20 | 452 | -20.499% |
| 2026-07-29 | 70.50 | 70.50 | 70.00 | 70.00 | +3.888% | 4 | 453 | -18.000% |
| 2026-07-28 | 67.38 | 67.38 | 67.38 | 67.38 | -5.841% | 1 | 452 | -14.812% |
| 2026-07-27 | 71.56 | 71.56 | 71.56 | 71.56 | -5.093% | 1 | 453 | -19.788% |
| 2026-07-22 | 75.75 | 78.00 | 75.01 | 75.40 | +4.722% | 207 | 381 | -23.873% |
| 2026-07-21 | 72.00 | 72.00 | 72.00 | 72.00 | +8.811% | 4 | 377 | -20.278% |
| 2026-07-20 | 65.80 | 66.17 | 65.59 | 66.17 | +0.258% | 7 | 374 | -13.254% |
| 2026-07-17 | 66.00 | 66.48 | 66.00 | 66.00 | +3.125% | 3 | 373 | -13.030% |
| 2026-07-16 | 66.60 | 66.60 | 63.85 | 64.00 | -9.155% | 7 | 369 | -10.313% |
| 2026-07-15 | 70.45 | 70.45 | 70.45 | 70.45 | -0.775% | 1 | 368 | -18.524% |
| 2026-07-14 | 72.00 | 72.00 | 71.00 | 71.00 | +6.287% | 2 | 366 | -19.155% |
| 2026-07-13 | 68.00 | 68.00 | 66.75 | 66.80 | -7.505% | 6 | 366 | -14.072% |
| 2026-07-10 | 72.60 | 72.65 | 72.22 | 72.22 | -3.707% | 3 | 366 | -20.521% |
| 2026-07-09 | 75.00 | 75.00 | 75.00 | 75.00 | +4.167% | 1 | 365 | -23.467% |
| 2026-07-08 | 70.85 | 72.00 | 70.85 | 72.00 | -5.623% | 2 | 366 | -20.278% |
| 2026-07-07 | 76.29 | 76.29 | 76.29 | 76.29 | -2.192% | 1 | 366 | -24.761% |
| 2026-07-06 | 78.00 | 78.00 | 78.00 | 78.00 | +6.368% | 2 | 366 | -26.410% |
| 2026-07-02 | 75.69 | 75.79 | 73.33 | 73.33 | +1.075% | 9 | 363 | -21.724% |
| 2026-07-01 | 72.45 | 73.73 | 72.45 | 72.55 | +5.221% | 13 | 360 | -20.882% |
| 2026-06-30 | 69.50 | 69.50 | 68.95 | 68.95 | -1.359% | 6 | 360 | -16.751% |
| 2026-06-29 | 69.52 | 69.92 | 69.52 | 69.90 | -4.142% | 3 | 360 | -17.883% |
| 2026-06-26 | 73.80 | 73.80 | 72.92 | 72.92 | +7.235% | 3 | 358 | -21.284% |
| 2026-06-24 | 67.40 | 69.34 | 67.40 | 68.00 | -9.778% | 12 | 348 | -15.588% |
| 2026-06-23 | 77.25 | 77.25 | 75.37 | 75.37 | -6.268% | 9 | 341 | -23.842% |
| 2026-06-22 | 80.75 | 82.20 | 80.15 | 80.41 | -8.469% | 12 | 341 | -28.616% |
| 2026-06-15 | 89.00 | 91.00 | 87.80 | 87.85 | +6.035% | 11 | 351 | -34.661% |
| 2026-06-12 | 81.60 | 83.15 | 80.83 | 82.85 | +4.188% | 8 | 343 | -30.718% |
| 2026-06-11 | 73.15 | 79.52 | 73.15 | 79.52 | +6.027% | 6 | 343 | -27.817% |
| 2026-06-10 | 79.64 | 79.64 | 75.00 | 75.00 | -12.106% | 36 | 319 | -23.467% |
| 2026-06-09 | 85.33 | 85.33 | 85.33 | 85.33 | -5.941% | 1 | 318 | -32.732% |
| 2026-06-08 | 90.72 | 90.72 | 90.72 | 90.72 | -0.308% | 1 | 317 | -36.728% |
| 2026-06-05 | 94.00 | 94.00 | 91.00 | 91.00 | -7.941% | 19 | 298 | -36.923% |
| 2026-06-03 | 97.30 | 99.52 | 97.30 | 98.85 | -8.515% | 5 | 298 | -41.932% |
| 2026-05-18 | 108.05 | 108.05 | 108.05 | 108.05 | -6.043% | 2 | 300 | -46.876% |
| 2026-05-14 | 117.45 | 117.45 | 115.00 | 115.00 | -2.954% | 2 | 299 | -50.087% |
| 2026-05-13 | 118.50 | 118.50 | 118.50 | 118.50 | +0.084% | 2 | 297 | -51.561% |
| 2026-05-12 | 118.40 | 118.40 | 118.40 | 118.40 | -0.629% | 1 | 296 | -51.520% |
| 2026-05-11 | 121.50 | 121.50 | 119.15 | 119.15 | +0.126% | 2 | 296 | -51.825% |
| 2026-05-08 | 119.88 | 119.88 | 119.00 | 119.00 | +12.264% | 3 | 296 | -51.765% |
| 2026-05-04 | 108.25 | 110.00 | 106.00 | 106.00 | -0.572% | 17 | 296 | -45.849% |
| 2026-04-29 | 107.14 | 107.14 | 106.61 | 106.61 | -2.639% | 4 | 296 | -46.159% |
| 2026-04-28 | 109.33 | 109.50 | 108.96 | 109.50 | -7.983% | 15 | 296 | -47.580% |
| 2026-04-24 | 119.00 | 119.00 | 119.00 | 119.00 | -2.098% | 1 | 293 | -51.765% |
| 2026-04-22 | 121.55 | 121.55 | 121.55 | 121.55 | -6.500% | 1 | 293 | -52.777% |
| 2026-04-15 | 130.00 | 130.00 | 130.00 | 130.00 | -0.383% | 10 | 292 | -55.846% |
| 2026-04-14 | 130.50 | 130.50 | 130.50 | 130.50 | +3.777% | 18 | 292 | -56.015% |
| 2026-04-13 | 125.75 | 125.75 | 125.75 | 125.75 | -1.850% | 1 | 292 | -54.354% |
| 2026-04-10 | 128.12 | 128.12 | 128.12 | 128.12 | -1.484% | 3 | 291 | -55.198% |
| 2026-04-09 | 130.05 | 130.05 | 130.05 | 130.05 | -0.192% | 1 | 291 | -55.863% |
| 2026-04-08 | 130.30 | 130.30 | 130.30 | 130.30 | +5.498% | 1 | 290 | -55.948% |
| 2026-04-02 | 123.51 | 123.51 | 123.51 | 123.51 | +18.760% | 5 | 286 | -53.526% |
| 2026-03-26 | 104.00 | 104.00 | 104.00 | 104.00 | -9.384% | 3 | 286 | -44.808% |
| 2026-03-25 | 114.77 | 114.77 | 114.77 | 114.77 | +9.670% | 1 | 283 | -49.987% |
| 2026-03-23 | 106.00 | 111.02 | 104.65 | 104.65 | -4.656% | 21 | 282 | -45.151% |
| 2026-03-20 | 110.00 | 110.00 | 109.76 | 109.76 | -18.181% | 3 | 272 | -47.704% |
| 2026-03-18 | 134.09 | 134.15 | 134.08 | 134.15 | -6.057% | 5 | 271 | -57.212% |
| 2026-03-17 | 142.80 | 142.80 | 142.80 | 142.80 | +0.105% | 1 | 271 | -59.804% |
| 2026-03-16 | 142.19 | 142.65 | 142.19 | 142.65 | -3.419% | 6 | 271 | -59.762% |
| 2026-03-13 | 148.92 | 148.92 | 147.70 | 147.70 | -5.611% | 5 | 271 | -61.137% |
| 2026-03-11 | 156.48 | 156.48 | 156.48 | 156.48 | +3.219% | 1 | 271 | -63.318% |
| 2026-03-09 | 151.60 | 151.60 | 151.60 | 151.60 | -2.615% | 1 | 271 | -62.137% |
| 2026-03-06 | 155.70 | 155.70 | 155.67 | 155.67 | +0.523% | 4 | 271 | -63.127% |
| 2026-03-03 | 147.95 | 154.88 | 147.93 | 154.86 | -6.918% | 10 | 271 | -62.934% |
| 2026-03-02 | 166.37 | 166.37 | 166.37 | 166.37 | +5.907% | 3 | 271 | -65.499% |
| 2026-02-24 | 157.09 | 157.09 | 157.09 | 157.09 | -2.580% | 1 | 271 | -63.460% |
| 2026-02-23 | 158.00 | 161.45 | 158.00 | 161.25 | +11.015% | 24 | 270 | -64.403% |
| 2026-02-10 | 144.75 | 145.25 | 144.75 | 145.25 | -1.157% | 2 | 265 | -60.482% |
| 2026-02-09 | 147.04 | 147.12 | 146.59 | 146.95 | +2.404% | 62 | 265 | -60.939% |
| 2026-02-06 | 142.30 | 143.50 | 141.50 | 143.50 | +2.135% | 3 | 230 | -60.000% |
| 2026-02-04 | 150.18 | 150.18 | 139.81 | 140.50 | 0.000% | 264 | 230 | -59.146% |