GLD281215C00405000
GLD Dec 15 2028 405.00 Call
optionOPRA
EODNov 3, 2026
47.24USD+3.438%(+1.57)1Vol776OI
GLD281215C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 47.24 | 47.24 | 47.24 | 47.24 | +3.438% | 1 | 777 | 0.000% |
| 2026-10-30 | 48.59 | 48.59 | 45.67 | 45.67 | -17.114% | 5 | 776 | +3.438% |
| 2026-10-28 | 55.10 | 55.10 | 55.10 | 55.10 | +4.178% | 1 | 776 | -14.265% |
| 2026-10-26 | 52.99 | 53.02 | 52.89 | 52.89 | -0.283% | 8 | 773 | -10.683% |
| 2026-10-23 | 54.00 | 54.00 | 53.00 | 53.04 | -2.768% | 3 | 772 | -10.935% |
| 2026-10-22 | 55.00 | 55.00 | 54.55 | 54.55 | -13.413% | 3 | 774 | -13.401% |
| 2026-10-15 | 61.43 | 63.00 | 61.43 | 63.00 | +2.689% | 2 | 774 | -25.016% |
| 2026-10-05 | 61.35 | 61.35 | 61.35 | 61.35 | -1.997% | 3 | 774 | -22.999% |
| 2026-09-28 | 62.69 | 62.69 | 62.60 | 62.60 | -12.153% | 3 | 774 | -24.537% |
| 2026-09-25 | 71.26 | 71.26 | 71.26 | 71.26 | +2.385% | 1 | 773 | -33.708% |
| 2026-09-24 | 71.55 | 71.55 | 69.60 | 69.60 | -8.240% | 7 | 777 | -32.126% |
| 2026-09-22 | 75.85 | 75.85 | 75.85 | 75.85 | +1.336% | 1 | 776 | -37.719% |
| 2026-09-21 | 74.85 | 74.85 | 74.85 | 74.85 | -3.419% | 1 | 777 | -36.887% |
| 2026-09-18 | 77.50 | 77.50 | 77.50 | 77.50 | +0.181% | 1 | 776 | -39.045% |
| 2026-09-17 | 76.00 | 77.36 | 76.00 | 77.36 | +7.073% | 2 | 774 | -38.935% |
| 2026-09-14 | 72.25 | 72.25 | 72.25 | 72.25 | -6.120% | 20 | 794 | -34.616% |
| 2026-09-11 | 76.96 | 76.96 | 76.96 | 76.96 | +0.078% | 1 | 794 | -38.617% |
| 2026-09-10 | 76.90 | 76.90 | 76.90 | 76.90 | -5.003% | 1 | 795 | -38.570% |
| 2026-09-09 | 81.99 | 81.99 | 80.95 | 80.95 | +2.210% | 6 | 795 | -41.643% |
| 2026-09-08 | 79.20 | 79.20 | 79.20 | 79.20 | -3.942% | 1 | 794 | -40.354% |
| 2026-09-04 | 80.59 | 83.10 | 80.01 | 82.45 | -1.210% | 7 | 794 | -42.705% |
| 2026-09-03 | 84.20 | 84.20 | 83.46 | 83.46 | +6.481% | 20 | 794 | -43.398% |
| 2026-09-02 | 78.38 | 78.38 | 78.38 | 78.38 | -6.244% | 1 | 794 | -39.730% |
| 2026-08-31 | 82.75 | 83.60 | 82.60 | 83.60 | -1.065% | 105 | 741 | -43.493% |
| 2026-08-28 | 92.80 | 92.80 | 84.50 | 84.50 | -9.626% | 42 | 724 | -44.095% |
| 2026-08-26 | 93.50 | 93.50 | 93.50 | 93.50 | -2.807% | 2 | 722 | -49.476% |
| 2026-08-24 | 96.81 | 96.81 | 95.75 | 96.20 | +3.641% | 5 | 722 | -50.894% |
| 2026-08-21 | 90.18 | 92.82 | 90.18 | 92.82 | +12.169% | 6 | 716 | -49.106% |
| 2026-08-20 | 83.09 | 83.09 | 82.75 | 82.75 | +0.547% | 3 | 713 | -42.912% |
| 2026-08-19 | 80.53 | 82.30 | 80.42 | 82.30 | +10.100% | 8 | 717 | -42.600% |
| 2026-08-18 | 78.20 | 78.20 | 74.45 | 74.75 | -6.270% | 3 | 718 | -36.803% |
| 2026-08-17 | 76.77 | 80.35 | 76.77 | 79.75 | +5.308% | 74 | 683 | -40.765% |
| 2026-08-13 | 75.73 | 75.73 | 75.73 | 75.73 | -4.766% | 25 | 683 | -37.620% |
| 2026-08-12 | 79.52 | 79.52 | 79.52 | 79.52 | +1.145% | 25 | 663 | -40.594% |
| 2026-08-11 | 79.41 | 79.41 | 78.62 | 78.62 | +3.135% | 2 | 662 | -39.914% |
| 2026-08-07 | 76.23 | 76.23 | 76.23 | 76.23 | +10.880% | 1 | 661 | -38.030% |
| 2026-08-05 | 67.19 | 68.80 | 67.19 | 68.75 | +18.534% | 28 | 661 | -31.287% |
| 2026-08-04 | 58.00 | 58.00 | 58.00 | 58.00 | -4.918% | 1 | 662 | -18.552% |
| 2026-07-30 | 61.00 | 61.00 | 61.00 | 61.00 | +0.993% | 1 | 663 | -22.557% |
| 2026-07-29 | 60.40 | 60.40 | 60.40 | 60.40 | +2.027% | 1 | 663 | -21.788% |
| 2026-07-24 | 58.83 | 59.51 | 58.83 | 59.20 | -7.932% | 6 | 662 | -20.203% |
| 2026-07-22 | 64.69 | 64.69 | 64.30 | 64.30 | +14.821% | 2 | 662 | -26.532% |
| 2026-07-20 | 56.00 | 56.00 | 56.00 | 56.00 | +1.302% | 1 | 661 | -15.643% |
| 2026-07-16 | 55.28 | 55.28 | 55.28 | 55.28 | -4.690% | 1 | 661 | -14.544% |
| 2026-07-13 | 55.00 | 58.00 | 55.00 | 58.00 | -6.527% | 3 | 659 | -18.552% |
| 2026-07-10 | 61.30 | 62.05 | 61.30 | 62.05 | +0.081% | 2 | 659 | -23.868% |
| 2026-07-02 | 62.00 | 62.00 | 62.00 | 62.00 | +3.940% | 1 | 660 | -23.806% |
| 2026-06-30 | 59.65 | 59.65 | 59.65 | 59.65 | +1.740% | 1 | 659 | -20.805% |
| 2026-06-25 | 58.63 | 58.63 | 58.63 | 58.63 | +0.825% | 1 | 668 | -19.427% |
| 2026-06-24 | 57.12 | 58.15 | 56.90 | 58.15 | -19.815% | 16 | 667 | -18.762% |
| 2026-06-18 | 72.52 | 72.52 | 72.52 | 72.52 | 0.000% | 1 | 666 | -34.859% |
| 2026-06-17 | 75.25 | 75.25 | 72.52 | 72.52 | -7.817% | 3 | 666 | -34.859% |
| 2026-06-15 | 78.67 | 78.67 | 78.67 | 78.67 | +13.932% | 1 | 665 | -39.952% |
| 2026-06-12 | 69.05 | 69.05 | 69.05 | 69.05 | +9.429% | 2 | 665 | -31.586% |
| 2026-06-10 | 65.93 | 65.93 | 63.10 | 63.10 | -19.154% | 10 | 670 | -25.135% |
| 2026-06-08 | 78.30 | 79.26 | 77.85 | 78.05 | +0.334% | 20 | 670 | -39.475% |
| 2026-06-05 | 80.80 | 81.30 | 77.79 | 77.79 | -9.547% | 9 | 671 | -39.272% |
| 2026-06-03 | 85.60 | 86.20 | 85.60 | 86.00 | -2.989% | 11 | 669 | -45.070% |
| 2026-06-02 | 88.50 | 88.85 | 88.50 | 88.65 | +2.237% | 4 | 668 | -46.712% |
| 2026-06-01 | 87.82 | 87.82 | 86.71 | 86.71 | -3.495% | 3 | 669 | -45.520% |
| 2026-05-28 | 85.27 | 89.85 | 85.27 | 89.85 | +3.039% | 6 | 663 | -47.423% |
| 2026-05-27 | 84.55 | 87.20 | 84.55 | 87.20 | -3.380% | 15 | 653 | -45.826% |
| 2026-05-22 | 90.30 | 90.30 | 90.25 | 90.25 | -1.678% | 2 | 652 | -47.657% |
| 2026-05-19 | 90.02 | 91.79 | 90.02 | 91.79 | -10.883% | 4 | 650 | -48.535% |
| 2026-05-12 | 103.00 | 103.00 | 103.00 | 103.00 | -2.600% | 6 | 653 | -54.136% |
| 2026-05-11 | 105.75 | 105.75 | 105.75 | 105.75 | +0.513% | 1 | 654 | -55.329% |
| 2026-05-06 | 99.00 | 105.21 | 99.00 | 105.21 | +10.747% | 4 | 654 | -55.099% |
| 2026-05-05 | 95.00 | 95.00 | 95.00 | 95.00 | +3.554% | 1 | 656 | -50.274% |
| 2026-05-04 | 91.74 | 91.74 | 91.74 | 91.74 | -6.110% | 3 | 655 | -48.507% |
| 2026-05-01 | 98.15 | 98.15 | 97.71 | 97.71 | +5.598% | 611 | 657 | -51.653% |
| 2026-04-29 | 93.65 | 93.65 | 92.53 | 92.53 | -3.353% | 11 | 657 | -48.946% |
| 2026-04-28 | 96.14 | 96.14 | 95.74 | 95.74 | -12.972% | 6 | 647 | -50.658% |
| 2026-04-07 | 110.01 | 110.01 | 110.01 | 110.01 | -0.758% | 2 | 646 | -57.058% |
| 2026-04-02 | 110.85 | 110.85 | 110.85 | 110.85 | -5.054% | 1 | 647 | -57.384% |
| 2026-04-01 | 116.84 | 116.84 | 116.75 | 116.75 | +13.902% | 363 | 647 | -59.537% |
| 2026-03-30 | 102.50 | 102.50 | 102.50 | 102.50 | +3.535% | 5 | 347 | -53.912% |
| 2026-03-27 | 98.35 | 99.00 | 98.35 | 99.00 | +4.762% | 7 | 342 | -52.283% |
| 2026-03-26 | 96.00 | 96.00 | 94.50 | 94.50 | -5.594% | 13 | 338 | -50.011% |
| 2026-03-25 | 97.90 | 100.10 | 97.90 | 100.10 | +6.705% | 310 | 325 | -52.807% |
| 2026-03-24 | 93.81 | 93.81 | 93.81 | 93.81 | +1.088% | 1 | 17 | -49.643% |
| 2026-03-23 | 92.00 | 93.60 | 91.10 | 92.80 | -9.859% | 15 | 16 | -49.095% |
| 2026-03-19 | 100.75 | 102.95 | 100.05 | 102.95 | -21.729% | 4 | 7 | -54.114% |
| 2026-03-13 | 131.53 | 131.53 | 131.53 | 131.53 | -13.467% | 4 | 7 | -64.084% |
| 2026-03-02 | 152.00 | 152.00 | 152.00 | 152.00 | +7.027% | 1 | 3 | -68.921% |
| 2026-02-24 | 140.18 | 142.02 | 140.18 | 142.02 | +8.206% | 3 | 3 | -66.737% |
| 2026-02-11 | 130.74 | 131.28 | 130.74 | 131.25 | +3.960% | 4 | 2 | -64.008% |
| 2026-02-10 | 130.15 | 130.90 | 125.40 | 126.25 | 0.000% | 6 | 1 | -62.582% |