GLD281215C00420000
GLD Dec 15 2028 420.00 Call
optionOPRA
EODNov 3, 2026
41.48USD+0.339%(+0.14)1Vol501OI
GLD281215C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 41.48 | 41.48 | 41.48 | 41.48 | +0.339% | 1 | 502 | 0.000% |
| 2026-10-30 | 41.34 | 41.34 | 41.34 | 41.34 | -6.787% | 1 | 501 | +0.339% |
| 2026-10-23 | 44.35 | 44.35 | 44.35 | 44.35 | -7.023% | 1 | 502 | -6.471% |
| 2026-10-22 | 47.70 | 47.70 | 47.70 | 47.70 | -11.421% | 1 | 502 | -13.040% |
| 2026-10-14 | 53.50 | 53.85 | 52.50 | 53.85 | +1.777% | 9 | 501 | -22.971% |
| 2026-10-07 | 52.91 | 52.91 | 52.91 | 52.91 | -7.983% | 1 | 502 | -21.603% |
| 2026-10-06 | 57.50 | 57.50 | 57.50 | 57.50 | +2.404% | 1 | 502 | -27.861% |
| 2026-10-02 | 57.50 | 57.50 | 56.15 | 56.15 | -1.057% | 61 | 503 | -26.126% |
| 2026-09-30 | 56.75 | 56.75 | 56.75 | 56.75 | -0.508% | 2 | 505 | -26.907% |
| 2026-09-28 | 57.09 | 57.15 | 57.04 | 57.04 | -10.511% | 11 | 512 | -27.279% |
| 2026-09-24 | 64.09 | 64.09 | 63.74 | 63.74 | -9.883% | 3 | 512 | -34.923% |
| 2026-09-17 | 71.71 | 71.71 | 70.50 | 70.73 | +0.683% | 11 | 505 | -41.354% |
| 2026-09-16 | 70.25 | 70.25 | 70.25 | 70.25 | +4.819% | 1 | 506 | -40.954% |
| 2026-09-14 | 65.97 | 67.85 | 65.97 | 67.02 | -5.205% | 4 | 503 | -38.108% |
| 2026-09-11 | 70.70 | 70.70 | 70.70 | 70.70 | +1.639% | 2 | 501 | -41.330% |
| 2026-09-10 | 69.56 | 69.56 | 69.56 | 69.56 | -5.051% | 1 | 512 | -40.368% |
| 2026-09-09 | 72.95 | 73.30 | 72.95 | 73.26 | +0.425% | 27 | 503 | -43.380% |
| 2026-09-08 | 72.45 | 72.95 | 72.45 | 72.95 | -5.810% | 2 | 501 | -43.139% |
| 2026-09-03 | 77.00 | 77.45 | 77.00 | 77.45 | +7.884% | 2 | 502 | -46.443% |
| 2026-09-02 | 71.79 | 71.79 | 71.79 | 71.79 | +3.221% | 3 | 508 | -42.220% |
| 2026-09-01 | 69.35 | 70.33 | 69.35 | 69.55 | -10.604% | 3 | 507 | -40.359% |
| 2026-08-28 | 85.00 | 85.00 | 77.00 | 77.80 | -10.575% | 24 | 496 | -46.684% |
| 2026-08-27 | 85.75 | 87.00 | 84.75 | 87.00 | +2.197% | 3 | 493 | -52.322% |
| 2026-08-26 | 85.13 | 85.13 | 85.13 | 85.13 | -1.686% | 1 | 492 | -51.275% |
| 2026-08-25 | 84.48 | 86.59 | 84.48 | 86.59 | -0.734% | 4 | 489 | -52.096% |
| 2026-08-24 | 88.55 | 89.25 | 87.23 | 87.23 | +2.023% | 20 | 477 | -52.448% |
| 2026-08-21 | 82.04 | 85.71 | 82.04 | 85.50 | +10.737% | 8 | 469 | -51.485% |
| 2026-08-20 | 75.33 | 78.05 | 75.33 | 77.21 | +0.665% | 6 | 466 | -46.276% |
| 2026-08-19 | 76.18 | 76.70 | 75.72 | 76.70 | +11.564% | 17 | 465 | -45.919% |
| 2026-08-17 | 68.75 | 68.75 | 68.75 | 68.75 | -1.079% | 1 | 465 | -39.665% |
| 2026-08-14 | 69.50 | 69.50 | 69.50 | 69.50 | -0.714% | 2 | 466 | -40.317% |
| 2026-08-13 | 69.50 | 70.00 | 69.50 | 70.00 | -0.751% | 3 | 467 | -40.743% |
| 2026-08-10 | 67.00 | 70.53 | 67.00 | 70.53 | +2.813% | 15 | 473 | -41.188% |
| 2026-08-07 | 68.25 | 69.77 | 67.81 | 68.60 | +10.860% | 36 | 474 | -39.534% |
| 2026-08-05 | 59.64 | 62.50 | 59.64 | 61.88 | +21.691% | 21 | 469 | -32.967% |
| 2026-07-31 | 50.85 | 50.85 | 50.85 | 50.85 | -12.928% | 1 | 469 | -18.427% |
| 2026-07-22 | 59.00 | 59.00 | 57.81 | 58.40 | +16.800% | 22 | 455 | -28.973% |
| 2026-07-17 | 49.37 | 50.00 | 49.37 | 50.00 | +1.133% | 3 | 456 | -17.040% |
| 2026-07-16 | 51.20 | 51.20 | 49.33 | 49.44 | -9.334% | 62 | 407 | -16.100% |
| 2026-07-08 | 54.92 | 54.92 | 54.53 | 54.53 | -6.225% | 2 | 407 | -23.932% |
| 2026-07-07 | 57.97 | 58.15 | 55.50 | 58.15 | -0.343% | 5 | 403 | -28.667% |
| 2026-07-06 | 58.35 | 58.35 | 58.35 | 58.35 | +0.258% | 1 | 404 | -28.912% |
| 2026-07-02 | 56.50 | 58.20 | 56.50 | 58.20 | +13.010% | 201 | 223 | -28.729% |
| 2026-06-30 | 52.00 | 52.00 | 51.32 | 51.50 | -3.286% | 19 | 216 | -19.456% |
| 2026-06-29 | 53.25 | 53.25 | 53.25 | 53.25 | -6.200% | 1 | 215 | -22.103% |
| 2026-06-26 | 56.77 | 56.77 | 56.77 | 56.77 | -11.807% | 1 | 214 | -26.933% |
| 2026-06-18 | 64.37 | 64.37 | 64.37 | 64.37 | -8.695% | 10 | 224 | -35.560% |
| 2026-06-16 | 70.50 | 70.50 | 70.50 | 70.50 | -1.399% | 2 | 222 | -41.163% |
| 2026-06-15 | 71.95 | 72.60 | 71.50 | 71.50 | +10.000% | 5 | 221 | -41.986% |
| 2026-06-12 | 65.00 | 65.00 | 65.00 | 65.00 | +6.192% | 1 | 225 | -36.185% |
| 2026-06-11 | 61.80 | 61.90 | 61.21 | 61.21 | +6.286% | 4 | 225 | -32.233% |
| 2026-06-10 | 57.59 | 57.59 | 57.59 | 57.59 | -15.309% | 5 | 232 | -27.974% |
| 2026-06-09 | 68.35 | 68.65 | 68.00 | 68.00 | -4.481% | 3 | 231 | -39.000% |
| 2026-06-08 | 71.19 | 71.19 | 71.19 | 71.19 | -4.186% | 1 | 230 | -41.733% |
| 2026-06-05 | 76.15 | 76.15 | 74.30 | 74.30 | -4.376% | 28 | 252 | -44.172% |
| 2026-06-03 | 79.11 | 80.80 | 77.70 | 77.70 | -3.837% | 6 | 255 | -46.615% |
| 2026-06-02 | 82.80 | 82.80 | 80.80 | 80.80 | -6.859% | 3 | 256 | -48.663% |
| 2026-05-29 | 86.64 | 86.75 | 86.64 | 86.75 | +3.892% | 2 | 256 | -52.184% |
| 2026-05-28 | 83.50 | 83.50 | 83.50 | 83.50 | +8.021% | 2 | 258 | -50.323% |
| 2026-05-27 | 77.30 | 77.30 | 77.30 | 77.30 | -8.412% | 3 | 258 | -46.339% |
| 2026-05-22 | 82.71 | 85.11 | 82.71 | 84.40 | +1.078% | 16 | 246 | -50.853% |
| 2026-05-21 | 83.50 | 83.50 | 83.50 | 83.50 | +1.212% | 1 | 246 | -50.323% |
| 2026-05-20 | 82.50 | 82.50 | 82.50 | 82.50 | +0.426% | 1 | 247 | -49.721% |
| 2026-05-19 | 82.15 | 82.15 | 82.15 | 82.15 | -5.737% | 2 | 247 | -49.507% |
| 2026-05-18 | 87.47 | 87.47 | 87.15 | 87.15 | -0.286% | 3 | 244 | -52.404% |
| 2026-05-15 | 87.75 | 87.75 | 86.75 | 87.40 | -10.359% | 7 | 243 | -52.540% |
| 2026-05-13 | 97.50 | 97.50 | 97.50 | 97.50 | -2.059% | 1 | 242 | -57.456% |
| 2026-05-11 | 99.55 | 99.55 | 99.55 | 99.55 | +1.375% | 1 | 241 | -58.332% |
| 2026-05-08 | 98.20 | 98.20 | 98.20 | 98.20 | -0.658% | 2 | 241 | -57.760% |
| 2026-05-07 | 98.85 | 98.85 | 98.85 | 98.85 | +12.585% | 5 | 239 | -58.037% |
| 2026-05-05 | 88.15 | 88.75 | 87.80 | 87.80 | +3.148% | 12 | 240 | -52.756% |
| 2026-05-04 | 88.01 | 89.95 | 84.00 | 85.12 | -7.478% | 8 | 246 | -51.269% |
| 2026-05-01 | 92.00 | 92.00 | 92.00 | 92.00 | 0.000% | 2 | 245 | -54.913% |
| 2026-04-30 | 90.95 | 92.00 | 90.95 | 92.00 | +8.555% | 158 | 245 | -54.913% |
| 2026-04-29 | 84.75 | 84.75 | 84.75 | 84.75 | -3.143% | 6 | 99 | -51.056% |
| 2026-04-28 | 88.05 | 88.05 | 87.50 | 87.50 | -7.544% | 3 | 102 | -52.594% |
| 2026-04-27 | 94.64 | 94.64 | 94.64 | 94.64 | -3.379% | 1 | 99 | -56.171% |
| 2026-04-23 | 97.95 | 97.95 | 97.95 | 97.95 | -3.116% | 1 | 100 | -57.652% |
| 2026-04-22 | 100.08 | 101.10 | 100.08 | 101.10 | -1.173% | 6 | 100 | -58.971% |
| 2026-04-21 | 102.30 | 102.30 | 102.30 | 102.30 | -4.169% | 1 | 106 | -59.453% |
| 2026-04-20 | 108.55 | 108.55 | 106.75 | 106.75 | -1.112% | 10 | 105 | -61.143% |
| 2026-04-15 | 107.95 | 107.95 | 107.95 | 107.95 | -1.997% | 2 | 109 | -61.575% |
| 2026-04-14 | 109.50 | 110.15 | 108.42 | 110.15 | +4.905% | 4 | 109 | -62.342% |
| 2026-04-13 | 101.10 | 105.00 | 101.10 | 105.00 | -1.362% | 21 | 108 | -60.495% |
| 2026-04-10 | 106.40 | 106.45 | 106.40 | 106.45 | -2.070% | 2 | 99 | -61.033% |
| 2026-04-09 | 108.70 | 108.70 | 108.70 | 108.70 | -0.604% | 1 | 98 | -61.840% |
| 2026-04-08 | 109.36 | 109.36 | 109.36 | 109.36 | +4.851% | 10 | 97 | -62.070% |
| 2026-04-02 | 104.30 | 104.30 | 104.30 | 104.30 | -6.121% | 3 | 104 | -60.230% |
| 2026-04-01 | 105.35 | 111.10 | 105.35 | 111.10 | +7.136% | 4 | 104 | -62.664% |
| 2026-03-31 | 100.70 | 104.10 | 99.64 | 103.70 | +8.837% | 27 | 102 | -60.000% |
| 2026-03-30 | 96.70 | 96.70 | 95.28 | 95.28 | +0.698% | 7 | 87 | -56.465% |
| 2026-03-27 | 94.62 | 94.62 | 94.62 | 94.62 | +8.759% | 6 | 89 | -56.161% |
| 2026-03-26 | 89.62 | 89.62 | 86.50 | 87.00 | -6.832% | 11 | 83 | -52.322% |
| 2026-03-25 | 95.00 | 95.82 | 93.38 | 93.38 | +7.556% | 24 | 77 | -55.579% |
| 2026-03-24 | 83.88 | 86.82 | 83.88 | 86.82 | -0.777% | 3 | 57 | -52.223% |
| 2026-03-23 | 86.63 | 88.00 | 86.63 | 87.50 | -1.597% | 7 | 56 | -52.594% |
| 2026-03-20 | 92.95 | 92.95 | 88.92 | 88.92 | -6.557% | 4 | 59 | -53.351% |
| 2026-03-19 | 94.20 | 96.25 | 91.95 | 95.16 | -12.857% | 28 | 55 | -56.410% |
| 2026-03-18 | 109.20 | 109.20 | 109.20 | 109.20 | -10.271% | 1 | 35 | -62.015% |
| 2026-03-16 | 122.17 | 122.17 | 121.70 | 121.70 | -1.177% | 2 | 34 | -65.916% |
| 2026-03-13 | 123.15 | 123.15 | 123.15 | 123.15 | -3.789% | 1 | 33 | -66.317% |
| 2026-03-12 | 128.00 | 128.00 | 128.00 | 128.00 | -3.469% | 3 | 32 | -67.594% |
| 2026-03-11 | 132.60 | 132.60 | 132.60 | 132.60 | -2.665% | 1 | 32 | -68.718% |
| 2026-03-10 | 136.12 | 138.10 | 136.00 | 136.23 | +5.197% | 17 | 32 | -69.551% |
| 2026-03-09 | 129.50 | 129.50 | 129.50 | 129.50 | -2.257% | 1 | 18 | -67.969% |
| 2026-03-04 | 132.49 | 132.49 | 132.49 | 132.49 | +4.118% | 1 | 18 | -68.692% |
| 2026-03-03 | 128.70 | 128.70 | 127.25 | 127.25 | -7.623% | 2 | 19 | -67.403% |
| 2026-02-27 | 137.75 | 137.75 | 137.75 | 137.75 | +1.064% | 1 | 17 | -69.887% |
| 2026-02-26 | 136.30 | 136.30 | 136.30 | 136.30 | +2.143% | 10 | 17 | -69.567% |
| 2026-02-24 | 132.22 | 133.44 | 131.84 | 133.44 | +6.820% | 3 | 7 | -68.915% |
| 2026-02-20 | 124.92 | 124.92 | 124.92 | 124.92 | +6.587% | 1 | 6 | -66.795% |
| 2026-02-19 | 117.20 | 117.20 | 117.20 | 117.20 | +6.063% | 2 | 7 | -64.608% |
| 2026-02-12 | 110.50 | 110.50 | 110.50 | 110.50 | -7.190% | 3 | 8 | -62.462% |
| 2026-02-10 | 122.04 | 122.60 | 119.06 | 119.06 | -5.807% | 3 | 8 | -65.160% |
| 2026-02-09 | 124.78 | 126.90 | 124.78 | 126.40 | +4.644% | 4 | 6 | -67.184% |
| 2026-02-06 | 120.79 | 120.79 | 120.79 | 120.79 | +0.116% | 2 | 3 | -65.659% |
| 2026-02-04 | 120.65 | 120.65 | 120.65 | 120.65 | 0.000% | 1 | 1 | -65.620% |