GLD281215C00400000
GLD Dec 15 2028 400.00 Call
optionOPRA
EODNov 3, 2026
48.94USD-4.039%(-2.06)5Vol1,725OI
GLD281215C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 48.15 | 50.40 | 48.15 | 48.94 | -4.039% | 5 | 1,722 | 0.000% |
| 2026-11-02 | 50.25 | 51.00 | 50.25 | 51.00 | +7.143% | 40 | 1,722 | -4.039% |
| 2026-10-30 | 51.20 | 51.40 | 47.24 | 47.60 | -15.227% | 77 | 1,683 | +2.815% |
| 2026-10-28 | 58.05 | 58.05 | 56.15 | 56.15 | -2.024% | 8 | 1,679 | -12.841% |
| 2026-10-27 | 57.00 | 57.31 | 57.00 | 57.31 | +4.257% | 3 | 1,680 | -14.605% |
| 2026-10-26 | 54.05 | 55.00 | 54.05 | 54.97 | +0.862% | 5 | 1,675 | -10.970% |
| 2026-10-23 | 55.50 | 55.50 | 53.50 | 54.50 | -1.660% | 17 | 1,678 | -10.202% |
| 2026-10-22 | 58.65 | 58.70 | 55.40 | 55.42 | -10.105% | 57 | 1,670 | -11.693% |
| 2026-10-21 | 61.65 | 61.65 | 61.65 | 61.65 | -0.323% | 1 | 1,671 | -20.616% |
| 2026-10-20 | 63.30 | 63.30 | 61.85 | 61.85 | -5.745% | 10 | 1,663 | -20.873% |
| 2026-10-16 | 64.90 | 65.62 | 64.90 | 65.62 | +0.582% | 8 | 1,671 | -25.419% |
| 2026-10-15 | 63.90 | 65.24 | 63.55 | 65.24 | +6.427% | 19 | 1,655 | -24.985% |
| 2026-10-14 | 61.30 | 61.95 | 60.60 | 61.30 | -4.873% | 28 | 1,665 | -20.163% |
| 2026-10-13 | 65.04 | 65.20 | 64.20 | 64.44 | -1.468% | 8 | 1,663 | -24.053% |
| 2026-10-12 | 65.10 | 65.70 | 65.10 | 65.40 | -3.397% | 9 | 1,668 | -25.168% |
| 2026-10-09 | 65.00 | 67.70 | 65.00 | 67.70 | +7.460% | 7 | 1,666 | -27.710% |
| 2026-10-08 | 63.00 | 63.00 | 62.72 | 63.00 | +0.527% | 3 | 1,663 | -22.317% |
| 2026-10-07 | 59.80 | 62.67 | 59.80 | 62.67 | -3.525% | 7 | 1,663 | -21.908% |
| 2026-10-06 | 64.15 | 64.96 | 64.15 | 64.96 | +2.509% | 12 | 1,666 | -24.661% |
| 2026-10-05 | 65.00 | 65.00 | 63.00 | 63.37 | -1.752% | 8 | 1,670 | -22.771% |
| 2026-10-02 | 67.02 | 67.02 | 64.42 | 64.50 | -2.421% | 24 | 1,688 | -24.124% |
| 2026-10-01 | 65.25 | 66.65 | 65.25 | 66.10 | +1.692% | 9 | 1,688 | -25.961% |
| 2026-09-30 | 66.45 | 66.45 | 65.00 | 65.00 | -2.300% | 22 | 1,693 | -24.708% |
| 2026-09-29 | 68.00 | 68.00 | 66.53 | 66.53 | +2.512% | 11 | 1,682 | -26.439% |
| 2026-09-28 | 65.75 | 66.00 | 64.50 | 64.90 | -12.886% | 29 | 1,661 | -24.592% |
| 2026-09-25 | 72.60 | 74.50 | 72.60 | 74.50 | +0.676% | 10 | 1,653 | -34.309% |
| 2026-09-24 | 74.00 | 74.00 | 72.50 | 74.00 | -1.530% | 7 | 1,651 | -33.865% |
| 2026-09-23 | 76.50 | 76.50 | 74.50 | 75.15 | -4.571% | 46 | 1,647 | -34.877% |
| 2026-09-22 | 77.90 | 79.20 | 77.09 | 78.75 | -0.190% | 48 | 1,682 | -37.854% |
| 2026-09-21 | 79.40 | 79.40 | 77.64 | 78.90 | -3.486% | 55 | 1,675 | -37.972% |
| 2026-09-18 | 79.72 | 82.00 | 79.38 | 81.75 | +2.188% | 10 | 1,669 | -40.135% |
| 2026-09-17 | 80.05 | 80.12 | 80.00 | 80.00 | +7.383% | 6 | 1,668 | -38.825% |
| 2026-09-16 | 78.05 | 79.45 | 73.90 | 74.50 | -2.843% | 41 | 1,668 | -34.309% |
| 2026-09-15 | 76.00 | 76.68 | 75.35 | 76.68 | -0.234% | 18 | 1,664 | -36.176% |
| 2026-09-14 | 75.00 | 76.86 | 75.00 | 76.86 | -2.536% | 10 | 1,671 | -36.326% |
| 2026-09-11 | 79.25 | 81.20 | 78.86 | 78.86 | +0.076% | 10 | 1,666 | -37.941% |
| 2026-09-10 | 80.39 | 81.50 | 78.80 | 78.80 | -6.358% | 11 | 1,656 | -37.893% |
| 2026-09-09 | 84.15 | 84.15 | 84.15 | 84.15 | +4.964% | 1 | 1,655 | -41.842% |
| 2026-09-08 | 82.00 | 82.98 | 80.00 | 80.17 | -4.650% | 53 | 1,659 | -38.955% |
| 2026-09-04 | 84.04 | 85.30 | 84.00 | 84.08 | -4.455% | 7 | 1,660 | -41.794% |
| 2026-09-03 | 86.60 | 88.95 | 86.00 | 88.00 | +7.579% | 24 | 1,679 | -44.386% |
| 2026-09-02 | 79.94 | 81.80 | 79.94 | 81.80 | +4.071% | 62 | 1,732 | -40.171% |
| 2026-09-01 | 78.40 | 80.00 | 78.40 | 78.60 | -8.392% | 48 | 1,734 | -37.735% |
| 2026-08-31 | 85.40 | 85.80 | 83.55 | 85.80 | -1.549% | 105 | 1,700 | -42.960% |
| 2026-08-28 | 94.75 | 94.75 | 86.82 | 87.15 | -9.219% | 64 | 1,709 | -43.844% |
| 2026-08-27 | 94.90 | 97.45 | 94.30 | 96.00 | +0.524% | 16 | 1,706 | -49.021% |
| 2026-08-26 | 95.89 | 96.26 | 95.50 | 95.50 | -2.531% | 21 | 1,686 | -48.754% |
| 2026-08-25 | 95.70 | 97.98 | 95.70 | 97.98 | -0.477% | 10 | 1,677 | -50.051% |
| 2026-08-24 | 99.27 | 99.28 | 96.91 | 98.45 | +2.552% | 36 | 1,659 | -50.289% |
| 2026-08-21 | 91.72 | 96.00 | 91.50 | 96.00 | +6.667% | 82 | 1,671 | -49.021% |
| 2026-08-20 | 88.00 | 90.00 | 88.00 | 90.00 | +5.202% | 24 | 1,690 | -45.622% |
| 2026-08-19 | 82.45 | 87.60 | 82.45 | 85.55 | +12.418% | 42 | 1,658 | -42.794% |
| 2026-08-18 | 79.90 | 80.48 | 76.10 | 76.10 | -7.511% | 31 | 1,639 | -35.690% |
| 2026-08-17 | 81.00 | 82.36 | 79.55 | 82.28 | +4.152% | 12 | 1,641 | -40.520% |
| 2026-08-14 | 79.05 | 80.10 | 78.60 | 79.00 | +1.647% | 9 | 1,644 | -38.051% |
| 2026-08-13 | 80.95 | 81.20 | 77.00 | 77.72 | -5.231% | 473 | 1,197 | -37.030% |
| 2026-08-12 | 83.02 | 83.50 | 82.01 | 82.01 | +2.487% | 28 | 1,182 | -40.324% |
| 2026-08-11 | 81.49 | 81.70 | 79.83 | 80.02 | -2.533% | 27 | 1,160 | -38.840% |
| 2026-08-10 | 76.41 | 82.10 | 76.37 | 82.10 | +4.759% | 32 | 1,142 | -40.390% |
| 2026-08-07 | 78.12 | 79.10 | 77.45 | 78.37 | +8.999% | 66 | 1,156 | -37.553% |
| 2026-08-06 | 70.75 | 73.65 | 70.75 | 71.90 | -0.139% | 64 | 1,137 | -31.933% |
| 2026-08-05 | 67.15 | 72.28 | 67.15 | 72.00 | +17.073% | 46 | 1,125 | -32.028% |
| 2026-08-04 | 61.23 | 61.95 | 60.95 | 61.50 | +4.237% | 29 | 1,109 | -20.423% |
| 2026-08-03 | 58.20 | 60.25 | 58.20 | 59.00 | -2.075% | 64 | 1,106 | -17.051% |
| 2026-07-31 | 60.00 | 61.00 | 59.50 | 60.25 | -2.823% | 32 | 1,080 | -18.772% |
| 2026-07-30 | 62.42 | 64.00 | 62.00 | 62.00 | +3.506% | 11 | 1,075 | -21.065% |
| 2026-07-29 | 58.30 | 63.10 | 58.15 | 59.90 | +1.715% | 11 | 1,077 | -18.297% |
| 2026-07-28 | 61.00 | 61.00 | 57.95 | 58.89 | -5.016% | 12 | 1,078 | -16.896% |
| 2026-07-27 | 61.15 | 62.03 | 61.15 | 62.00 | +0.486% | 50 | 1,063 | -21.065% |
| 2026-07-24 | 61.40 | 61.70 | 60.90 | 61.70 | +1.148% | 12 | 1,070 | -20.681% |
| 2026-07-23 | 61.80 | 62.15 | 59.45 | 61.00 | -8.477% | 169 | 1,020 | -19.770% |
| 2026-07-22 | 66.16 | 68.30 | 65.89 | 66.65 | +6.131% | 124 | 1,013 | -26.572% |
| 2026-07-21 | 60.00 | 63.15 | 60.00 | 62.80 | +6.966% | 131 | 961 | -22.070% |
| 2026-07-20 | 57.49 | 58.71 | 57.49 | 58.71 | +1.224% | 17 | 959 | -16.641% |
| 2026-07-17 | 57.15 | 59.06 | 57.15 | 58.00 | +2.077% | 63 | 948 | -15.621% |
| 2026-07-16 | 57.75 | 59.09 | 56.42 | 56.82 | -5.015% | 224 | 901 | -13.868% |
| 2026-07-15 | 61.46 | 61.50 | 59.60 | 59.82 | -1.320% | 10 | 899 | -18.188% |
| 2026-07-14 | 63.50 | 63.50 | 60.43 | 60.62 | +3.271% | 11 | 893 | -19.268% |
| 2026-07-13 | 61.43 | 61.43 | 57.81 | 58.70 | -6.275% | 31 | 900 | -16.627% |
| 2026-07-10 | 63.37 | 63.67 | 61.00 | 62.63 | -3.393% | 41 | 905 | -21.859% |
| 2026-07-09 | 65.75 | 66.29 | 64.73 | 64.83 | +3.036% | 75 | 894 | -24.510% |
| 2026-07-08 | 61.00 | 63.35 | 60.53 | 62.92 | -3.185% | 142 | 829 | -22.219% |
| 2026-07-07 | 67.50 | 67.83 | 64.99 | 64.99 | -2.797% | 21 | 812 | -24.696% |
| 2026-07-06 | 66.83 | 66.86 | 66.83 | 66.86 | +1.688% | 2 | 811 | -26.802% |
| 2026-07-02 | 66.50 | 66.50 | 64.95 | 65.75 | +4.415% | 10 | 811 | -25.567% |
| 2026-07-01 | 63.80 | 63.80 | 62.97 | 62.97 | +3.314% | 4 | 807 | -22.280% |
| 2026-06-30 | 61.50 | 63.00 | 60.70 | 60.95 | +0.877% | 94 | 792 | -19.705% |
| 2026-06-29 | 63.90 | 63.90 | 60.29 | 60.42 | -4.474% | 168 | 765 | -19.000% |
| 2026-06-26 | 64.68 | 65.90 | 63.25 | 63.25 | +4.788% | 11 | 765 | -22.625% |
| 2026-06-25 | 60.65 | 60.65 | 59.73 | 60.36 | +1.360% | 14 | 794 | -18.920% |
| 2026-06-24 | 59.20 | 62.00 | 58.92 | 59.55 | -10.599% | 67 | 767 | -17.817% |
| 2026-06-23 | 66.45 | 67.80 | 66.35 | 66.61 | -6.091% | 18 | 773 | -26.528% |
| 2026-06-22 | 70.00 | 71.49 | 69.10 | 70.93 | -1.486% | 73 | 778 | -31.002% |
| 2026-06-18 | 74.51 | 74.51 | 72.00 | 72.00 | -8.571% | 6 | 782 | -32.028% |
| 2026-06-17 | 80.88 | 81.07 | 77.34 | 78.75 | -1.353% | 5 | 779 | -37.854% |
| 2026-06-16 | 79.00 | 80.65 | 78.74 | 79.83 | +0.415% | 9 | 778 | -38.695% |
| 2026-06-15 | 81.05 | 82.08 | 79.50 | 79.50 | +7.709% | 38 | 777 | -38.440% |
| 2026-06-12 | 71.43 | 73.81 | 71.43 | 73.81 | +10.164% | 21 | 784 | -33.695% |
| 2026-06-11 | 65.74 | 67.60 | 62.00 | 67.00 | +0.601% | 14 | 786 | -26.955% |
| 2026-06-10 | 70.25 | 71.00 | 66.60 | 66.60 | -13.506% | 53 | 805 | -26.517% |
| 2026-06-09 | 80.64 | 81.00 | 75.50 | 77.00 | -4.938% | 20 | 797 | -36.442% |
| 2026-06-08 | 81.50 | 81.80 | 80.80 | 81.00 | -0.857% | 13 | 785 | -39.580% |
| 2026-06-05 | 86.70 | 86.70 | 80.11 | 81.70 | -7.933% | 61 | 738 | -40.098% |
| 2026-06-04 | 90.00 | 90.00 | 88.74 | 88.74 | +1.267% | 8 | 744 | -44.850% |
| 2026-06-03 | 89.00 | 89.00 | 87.63 | 87.63 | -3.703% | 6 | 744 | -44.152% |
| 2026-06-02 | 92.00 | 92.00 | 91.00 | 91.00 | -0.601% | 11 | 735 | -46.220% |
| 2026-06-01 | 91.20 | 91.65 | 89.20 | 91.55 | -4.635% | 6 | 735 | -46.543% |
| 2026-05-29 | 94.70 | 96.00 | 94.20 | 96.00 | +7.623% | 3 | 732 | -49.021% |
| 2026-05-27 | 87.00 | 89.45 | 87.00 | 89.20 | -4.955% | 11 | 728 | -45.135% |
| 2026-05-26 | 93.85 | 93.85 | 93.85 | 93.85 | -0.740% | 1 | 728 | -47.853% |
| 2026-05-22 | 93.60 | 94.55 | 93.30 | 94.55 | +0.159% | 11 | 728 | -48.239% |
| 2026-05-21 | 92.90 | 94.40 | 92.90 | 94.40 | -1.667% | 12 | 726 | -48.157% |
| 2026-05-20 | 93.72 | 97.00 | 91.75 | 96.00 | +2.171% | 20 | 728 | -49.021% |
| 2026-05-19 | 94.10 | 94.75 | 93.25 | 93.96 | -3.482% | 19 | 716 | -47.914% |
| 2026-05-15 | 98.35 | 98.35 | 96.75 | 97.35 | -7.813% | 32 | 710 | -49.728% |
| 2026-05-14 | 105.23 | 105.60 | 105.23 | 105.60 | -1.308% | 2 | 712 | -53.655% |
| 2026-05-13 | 107.00 | 107.00 | 107.00 | 107.00 | -2.550% | 3 | 709 | -54.262% |
| 2026-05-12 | 109.80 | 109.80 | 109.80 | 109.80 | +0.228% | 10 | 699 | -55.428% |
| 2026-05-11 | 109.55 | 109.55 | 109.55 | 109.55 | +0.412% | 9 | 690 | -55.326% |
| 2026-05-07 | 109.10 | 109.10 | 109.10 | 109.10 | +1.896% | 1 | 690 | -55.142% |
| 2026-05-06 | 108.50 | 108.50 | 105.63 | 107.07 | +8.900% | 9 | 694 | -54.292% |
| 2026-05-05 | 98.50 | 98.50 | 95.00 | 98.32 | +3.495% | 8 | 690 | -50.224% |
| 2026-05-04 | 98.68 | 98.68 | 95.00 | 95.00 | -5.369% | 7 | 693 | -48.484% |
| 2026-05-01 | 103.66 | 104.40 | 100.39 | 100.39 | +3.538% | 621 | 714 | -51.250% |
| 2026-04-29 | 94.15 | 96.96 | 94.15 | 96.96 | -2.572% | 16 | 714 | -49.526% |
| 2026-04-28 | 98.00 | 99.52 | 98.00 | 99.52 | -6.290% | 7 | 707 | -50.824% |
| 2026-04-27 | 106.37 | 106.37 | 106.20 | 106.20 | -2.210% | 5 | 703 | -53.917% |
| 2026-04-24 | 108.80 | 109.10 | 108.25 | 108.60 | +1.391% | 12 | 703 | -54.936% |
| 2026-04-23 | 110.10 | 110.20 | 106.35 | 107.11 | -3.505% | 7 | 699 | -54.309% |
| 2026-04-22 | 110.25 | 111.00 | 110.25 | 111.00 | +1.686% | 3 | 699 | -55.910% |
| 2026-04-21 | 110.51 | 110.51 | 109.16 | 109.16 | -7.256% | 5 | 698 | -55.167% |
| 2026-04-20 | 117.90 | 117.90 | 116.25 | 117.70 | -2.735% | 9 | 698 | -58.420% |
| 2026-04-17 | 121.75 | 123.18 | 120.65 | 121.01 | +2.161% | 10 | 698 | -59.557% |
| 2026-04-16 | 117.05 | 118.45 | 117.05 | 118.45 | +1.239% | 3 | 695 | -58.683% |
| 2026-04-15 | 118.85 | 118.85 | 117.00 | 117.00 | -3.282% | 2 | 696 | -58.171% |
| 2026-04-14 | 117.92 | 120.97 | 117.92 | 120.97 | +5.191% | 6 | 697 | -59.544% |
| 2026-04-13 | 113.87 | 115.00 | 113.20 | 115.00 | -1.245% | 10 | 699 | -57.443% |
| 2026-04-10 | 116.45 | 116.45 | 116.45 | 116.45 | -2.674% | 1 | 704 | -57.973% |
| 2026-04-09 | 119.65 | 119.65 | 119.65 | 119.65 | +3.414% | 1 | 705 | -59.097% |
| 2026-04-08 | 118.95 | 118.95 | 115.70 | 115.70 | +2.389% | 7 | 707 | -57.701% |
| 2026-04-07 | 111.10 | 114.25 | 111.10 | 113.00 | -0.964% | 3 | 706 | -56.690% |
| 2026-04-02 | 111.75 | 114.10 | 111.75 | 114.10 | -5.531% | 4 | 724 | -57.108% |
| 2026-04-01 | 117.07 | 121.00 | 117.07 | 120.78 | +6.885% | 401 | 724 | -59.480% |
| 2026-03-31 | 109.76 | 113.00 | 109.17 | 113.00 | +9.232% | 13 | 502 | -56.690% |
| 2026-03-30 | 107.45 | 107.45 | 103.45 | 103.45 | +5.561% | 7 | 503 | -52.692% |
| 2026-03-27 | 97.90 | 98.00 | 97.90 | 98.00 | +2.350% | 5 | 496 | -50.061% |
| 2026-03-26 | 99.40 | 99.40 | 95.00 | 95.75 | -6.549% | 37 | 499 | -48.888% |
| 2026-03-25 | 104.95 | 106.00 | 100.20 | 102.46 | +6.785% | 320 | 470 | -52.235% |
| 2026-03-24 | 92.30 | 95.95 | 92.30 | 95.95 | +1.000% | 6 | 154 | -48.994% |
| 2026-03-23 | 94.00 | 97.50 | 92.45 | 95.00 | -5.000% | 25 | 148 | -48.484% |
| 2026-03-20 | 101.97 | 104.00 | 98.90 | 100.00 | -5.660% | 11 | 133 | -51.060% |
| 2026-03-19 | 103.38 | 106.00 | 101.03 | 106.00 | -11.667% | 65 | 129 | -53.830% |
| 2026-03-18 | 120.67 | 122.20 | 120.00 | 120.00 | -9.434% | 6 | 77 | -59.217% |
| 2026-03-17 | 131.00 | 132.50 | 131.00 | 132.50 | -0.816% | 12 | 71 | -63.064% |
| 2026-03-13 | 136.00 | 136.00 | 133.59 | 133.59 | -5.816% | 2 | 67 | -63.366% |
| 2026-03-09 | 141.31 | 141.84 | 141.31 | 141.84 | -1.514% | 2 | 67 | -65.496% |
| 2026-03-06 | 139.41 | 144.02 | 139.41 | 144.02 | +3.926% | 2 | 67 | -66.019% |
| 2026-03-05 | 139.25 | 139.25 | 138.58 | 138.58 | -3.764% | 5 | 67 | -64.685% |
| 2026-03-04 | 144.00 | 144.00 | 144.00 | 144.00 | +0.826% | 1 | 66 | -66.014% |
| 2026-03-03 | 140.98 | 142.82 | 136.50 | 142.82 | -1.707% | 6 | 66 | -65.733% |
| 2026-02-26 | 145.30 | 145.30 | 145.30 | 145.30 | -1.891% | 2 | 64 | -66.318% |
| 2026-02-25 | 148.10 | 148.10 | 148.10 | 148.10 | +2.025% | 1 | 66 | -66.955% |
| 2026-02-24 | 145.15 | 145.16 | 143.96 | 145.16 | -3.162% | 5 | 66 | -66.285% |
| 2026-02-23 | 145.50 | 149.90 | 145.50 | 149.90 | +16.899% | 17 | 65 | -67.352% |
| 2026-02-19 | 128.27 | 128.27 | 128.23 | 128.23 | -0.210% | 2 | 72 | -61.834% |
| 2026-02-18 | 128.50 | 128.50 | 128.50 | 128.50 | +9.232% | 1 | 72 | -61.914% |
| 2026-02-17 | 116.86 | 117.64 | 116.86 | 117.64 | -1.991% | 20 | 71 | -58.399% |
| 2026-02-12 | 123.00 | 123.75 | 120.03 | 120.03 | -10.937% | 10 | 72 | -59.227% |
| 2026-02-11 | 133.00 | 134.77 | 133.00 | 134.77 | +3.193% | 9 | 71 | -63.686% |
| 2026-02-10 | 136.00 | 136.00 | 130.60 | 130.60 | -4.914% | 8 | 62 | -62.527% |
| 2026-02-09 | 136.00 | 138.50 | 136.00 | 137.35 | +5.104% | 28 | 54 | -64.368% |
| 2026-02-06 | 131.20 | 132.15 | 130.00 | 130.68 | +9.219% | 33 | 37 | -62.550% |
| 2026-02-05 | 123.00 | 125.14 | 119.65 | 119.65 | -7.962% | 17 | 20 | -59.097% |
| 2026-02-04 | 137.00 | 138.15 | 128.85 | 130.00 | 0.000% | 16 | 7 | -62.354% |