GLD281215C00410000
GLD Dec 15 2028 410.00 Call
optionOPRA
EODOct 27, 2026
53.35USD+4.362%(+2.23)2Vol443OI
GLD281215C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 53.04 | 53.35 | 53.04 | 53.35 | +4.362% | 2 | 444 | 0.000% |
| 2026-10-26 | 50.99 | 51.12 | 50.99 | 51.12 | +0.928% | 6 | 450 | +4.362% |
| 2026-10-23 | 52.00 | 52.00 | 50.65 | 50.65 | -3.524% | 2 | 451 | +5.331% |
| 2026-10-22 | 54.38 | 54.38 | 51.65 | 52.50 | -6.116% | 8 | 452 | +1.619% |
| 2026-10-14 | 56.65 | 56.65 | 55.92 | 55.92 | -11.519% | 2 | 453 | -4.596% |
| 2026-10-09 | 63.20 | 63.20 | 63.20 | 63.20 | +9.837% | 1 | 454 | -15.585% |
| 2026-10-07 | 57.54 | 57.54 | 57.54 | 57.54 | -4.814% | 1 | 454 | -7.282% |
| 2026-10-06 | 60.45 | 60.45 | 60.45 | 60.45 | +1.511% | 1 | 455 | -11.745% |
| 2026-10-02 | 59.55 | 59.55 | 59.55 | 59.55 | -2.648% | 1 | 455 | -10.411% |
| 2026-09-29 | 61.00 | 61.17 | 61.00 | 61.17 | +1.780% | 2 | 457 | -12.784% |
| 2026-09-28 | 61.60 | 61.60 | 60.10 | 60.10 | -11.618% | 13 | 462 | -11.231% |
| 2026-09-24 | 68.05 | 68.05 | 67.90 | 68.00 | -3.819% | 3 | 462 | -21.544% |
| 2026-09-23 | 69.30 | 70.80 | 69.30 | 70.70 | -4.149% | 41 | 425 | -24.540% |
| 2026-09-21 | 73.76 | 73.76 | 73.76 | 73.76 | +4.847% | 2 | 427 | -27.671% |
| 2026-09-16 | 70.35 | 70.35 | 70.35 | 70.35 | -7.337% | 1 | 427 | -24.165% |
| 2026-09-11 | 77.26 | 77.26 | 75.92 | 75.92 | +2.401% | 14 | 428 | -29.729% |
| 2026-09-10 | 74.14 | 74.14 | 74.14 | 74.14 | -1.541% | 1 | 428 | -28.042% |
| 2026-09-09 | 75.30 | 75.30 | 75.30 | 75.30 | -2.208% | 1 | 429 | -29.150% |
| 2026-09-08 | 77.80 | 77.80 | 77.00 | 77.00 | -2.532% | 3 | 428 | -30.714% |
| 2026-09-04 | 79.00 | 79.00 | 79.00 | 79.00 | -3.423% | 1 | 429 | -32.468% |
| 2026-09-03 | 83.50 | 83.50 | 81.77 | 81.80 | +6.928% | 3 | 427 | -34.780% |
| 2026-09-02 | 75.20 | 76.50 | 75.20 | 76.50 | +3.030% | 23 | 448 | -30.261% |
| 2026-09-01 | 74.98 | 75.00 | 74.25 | 74.25 | -7.546% | 21 | 427 | -28.148% |
| 2026-08-31 | 80.00 | 80.31 | 80.00 | 80.31 | -3.241% | 2 | 425 | -33.570% |
| 2026-08-28 | 87.00 | 87.00 | 82.00 | 83.00 | -7.624% | 4 | 422 | -35.723% |
| 2026-08-27 | 89.85 | 89.85 | 89.85 | 89.85 | -2.865% | 1 | 421 | -40.623% |
| 2026-08-24 | 92.98 | 94.70 | 92.50 | 92.50 | +0.763% | 9 | 426 | -42.324% |
| 2026-08-21 | 88.09 | 91.80 | 85.85 | 91.80 | +14.236% | 47 | 379 | -41.885% |
| 2026-08-20 | 80.80 | 81.00 | 80.36 | 80.36 | +0.450% | 16 | 366 | -33.611% |
| 2026-08-19 | 80.85 | 82.00 | 80.00 | 80.00 | +3.721% | 5 | 362 | -33.313% |
| 2026-08-17 | 77.07 | 77.13 | 77.07 | 77.13 | +5.369% | 2 | 362 | -30.831% |
| 2026-08-13 | 74.83 | 74.83 | 73.20 | 73.20 | -5.463% | 4 | 360 | -27.117% |
| 2026-08-12 | 78.59 | 78.59 | 77.43 | 77.43 | +2.788% | 9 | 356 | -31.099% |
| 2026-08-10 | 75.33 | 75.33 | 75.33 | 75.33 | +3.404% | 10 | 356 | -29.178% |
| 2026-08-07 | 72.00 | 74.02 | 72.00 | 72.85 | +5.887% | 35 | 331 | -26.767% |
| 2026-08-06 | 66.11 | 68.80 | 66.11 | 68.80 | +4.575% | 2 | 330 | -22.456% |
| 2026-08-05 | 65.54 | 65.79 | 65.54 | 65.79 | +16.442% | 6 | 325 | -18.909% |
| 2026-08-04 | 56.50 | 56.50 | 56.50 | 56.50 | +2.709% | 1 | 324 | -5.575% |
| 2026-07-31 | 55.01 | 55.01 | 55.01 | 55.01 | +3.054% | 10 | 334 | -3.018% |
| 2026-07-29 | 53.96 | 53.96 | 53.38 | 53.38 | -2.945% | 3 | 333 | -0.056% |
| 2026-07-28 | 56.00 | 56.00 | 55.00 | 55.00 | -2.655% | 26 | 329 | -3.000% |
| 2026-07-23 | 57.51 | 57.75 | 56.50 | 56.50 | -2.029% | 7 | 328 | -5.575% |
| 2026-07-21 | 57.67 | 57.67 | 57.67 | 57.67 | +8.811% | 1 | 328 | -7.491% |
| 2026-07-16 | 53.00 | 53.00 | 53.00 | 53.00 | -2.268% | 2 | 328 | +0.660% |
| 2026-07-13 | 54.23 | 54.23 | 54.23 | 54.23 | -11.606% | 1 | 328 | -1.623% |
| 2026-07-09 | 61.35 | 61.35 | 61.35 | 61.35 | -2.619% | 1 | 329 | -13.040% |
| 2026-07-06 | 62.50 | 63.00 | 62.50 | 63.00 | +1.613% | 2 | 330 | -15.317% |
| 2026-07-02 | 62.00 | 62.00 | 62.00 | 62.00 | +4.535% | 1 | 329 | -13.952% |
| 2026-06-26 | 57.81 | 59.31 | 57.81 | 59.31 | +5.665% | 11 | 333 | -10.049% |
| 2026-06-24 | 56.98 | 56.98 | 56.13 | 56.13 | -9.962% | 11 | 332 | -4.953% |
| 2026-06-23 | 64.00 | 64.50 | 60.00 | 62.34 | -7.644% | 4 | 332 | -14.421% |
| 2026-06-18 | 68.80 | 68.88 | 66.86 | 67.50 | -10.962% | 7 | 336 | -20.963% |
| 2026-06-15 | 75.81 | 75.81 | 75.81 | 75.81 | +12.645% | 1 | 336 | -29.627% |
| 2026-06-12 | 68.72 | 68.72 | 67.30 | 67.30 | +2.858% | 3 | 336 | -20.728% |
| 2026-06-11 | 61.15 | 65.43 | 61.15 | 65.43 | +6.511% | 2 | 336 | -18.462% |
| 2026-06-10 | 64.15 | 64.15 | 61.43 | 61.43 | -14.407% | 3 | 339 | -13.153% |
| 2026-06-09 | 73.55 | 73.55 | 71.77 | 71.77 | -6.367% | 12 | 339 | -25.665% |
| 2026-06-08 | 76.65 | 76.65 | 76.65 | 76.65 | +0.617% | 1 | 338 | -30.398% |
| 2026-06-05 | 81.25 | 81.25 | 76.18 | 76.18 | -8.305% | 6 | 335 | -29.968% |
| 2026-06-03 | 85.00 | 85.00 | 83.08 | 83.08 | -3.395% | 4 | 331 | -35.785% |
| 2026-06-02 | 86.40 | 87.75 | 85.64 | 86.00 | -0.023% | 176 | 330 | -37.965% |
| 2026-06-01 | 84.62 | 86.02 | 84.62 | 86.02 | -5.732% | 3 | 328 | -37.980% |
| 2026-05-29 | 91.25 | 91.25 | 91.25 | 91.25 | +4.048% | 120 | 208 | -41.534% |
| 2026-05-28 | 82.74 | 87.70 | 82.74 | 87.70 | +4.592% | 104 | 107 | -39.168% |
| 2026-05-27 | 82.65 | 83.85 | 82.65 | 83.85 | -4.117% | 2 | 107 | -36.374% |
| 2026-05-26 | 88.60 | 88.60 | 87.45 | 87.45 | -2.389% | 2 | 106 | -38.994% |
| 2026-05-22 | 88.40 | 89.59 | 88.40 | 89.59 | +0.235% | 5 | 102 | -40.451% |
| 2026-05-21 | 88.39 | 89.38 | 88.39 | 89.38 | +0.994% | 7 | 99 | -40.311% |
| 2026-05-20 | 88.50 | 88.50 | 88.50 | 88.50 | -1.360% | 1 | 99 | -39.718% |
| 2026-05-19 | 86.95 | 89.78 | 86.95 | 89.72 | -1.741% | 37 | 95 | -40.537% |
| 2026-05-18 | 91.10 | 91.31 | 91.10 | 91.31 | -1.030% | 4 | 96 | -41.573% |
| 2026-05-15 | 92.80 | 92.85 | 92.26 | 92.26 | -0.998% | 24 | 89 | -42.174% |
| 2026-05-05 | 93.19 | 93.19 | 93.19 | 93.19 | +2.870% | 1 | 89 | -42.751% |
| 2026-05-04 | 90.52 | 90.59 | 89.89 | 90.59 | -0.593% | 7 | 89 | -41.108% |
| 2026-04-29 | 89.37 | 92.90 | 89.37 | 91.13 | -13.185% | 11 | 85 | -41.457% |
| 2026-04-21 | 104.97 | 104.97 | 104.97 | 104.97 | -5.552% | 20 | 68 | -49.176% |
| 2026-04-20 | 113.85 | 113.85 | 111.14 | 111.14 | +2.452% | 17 | 68 | -51.997% |
| 2026-04-13 | 108.48 | 108.48 | 108.48 | 108.48 | +0.584% | 10 | 61 | -50.820% |
| 2026-04-07 | 107.85 | 107.85 | 107.85 | 107.85 | -6.623% | 2 | 51 | -50.533% |
| 2026-04-01 | 112.87 | 115.50 | 112.87 | 115.50 | +11.111% | 12 | 51 | -53.810% |
| 2026-03-31 | 104.00 | 104.00 | 103.95 | 103.95 | +4.936% | 11 | 51 | -48.677% |
| 2026-03-30 | 99.06 | 99.06 | 99.06 | 99.06 | -0.442% | 2 | 51 | -46.144% |
| 2026-03-27 | 93.97 | 99.50 | 93.97 | 99.50 | +6.989% | 4 | 53 | -46.382% |
| 2026-03-26 | 94.90 | 96.00 | 93.00 | 93.00 | -6.898% | 12 | 51 | -42.634% |
| 2026-03-25 | 99.89 | 99.89 | 99.89 | 99.89 | +13.900% | 1 | 39 | -46.591% |
| 2026-03-24 | 87.70 | 87.70 | 87.70 | 87.70 | -4.258% | 2 | 38 | -39.168% |
| 2026-03-23 | 89.04 | 95.00 | 88.25 | 91.60 | -3.579% | 21 | 40 | -41.758% |
| 2026-03-20 | 103.48 | 103.48 | 95.00 | 95.00 | -2.364% | 5 | 27 | -43.842% |
| 2026-03-19 | 101.15 | 101.15 | 97.30 | 97.30 | -16.838% | 5 | 22 | -45.170% |
| 2026-03-18 | 117.00 | 117.00 | 117.00 | 117.00 | -7.874% | 4 | 19 | -54.402% |
| 2026-03-16 | 127.00 | 127.00 | 127.00 | 127.00 | -0.804% | 1 | 23 | -57.992% |
| 2026-03-13 | 129.38 | 129.38 | 128.03 | 128.03 | -10.587% | 4 | 23 | -58.330% |
| 2026-02-27 | 143.18 | 143.19 | 143.04 | 143.19 | +0.119% | 8 | 22 | -62.742% |
| 2026-02-25 | 143.02 | 143.02 | 143.02 | 143.02 | +8.348% | 1 | 14 | -62.698% |
| 2026-02-20 | 132.00 | 132.00 | 132.00 | 132.00 | +7.536% | 3 | 14 | -59.583% |
| 2026-02-19 | 122.60 | 122.75 | 122.60 | 122.75 | +0.979% | 2 | 14 | -56.538% |
| 2026-02-18 | 122.00 | 122.00 | 121.56 | 121.56 | +6.166% | 14 | 14 | -56.112% |
| 2026-02-17 | 114.50 | 114.50 | 114.50 | 114.50 | -6.531% | 4 | 4 | -53.406% |
| 2026-02-13 | 122.50 | 122.50 | 122.50 | 122.50 | -6.716% | 4 | 4 | -56.449% |
| 2026-02-09 | 131.32 | 131.32 | 131.32 | 131.32 | +4.804% | 4 | 4 | -59.374% |
| 2026-02-04 | 125.30 | 125.30 | 125.30 | 125.30 | 0.000% | 4 | 4 | -57.422% |