GLD281215C00425000
GLD Dec 15 2028 425.00 Call
optionOPRA
EODOct 30, 2026
39.50USD-13.680%(-6.26)20Vol5,542OI
GLD281215C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 42.20 | 42.95 | 39.50 | 39.50 | -13.680% | 20 | 5,528 | 0.000% |
| 2026-10-29 | 45.40 | 46.00 | 45.40 | 45.76 | -3.764% | 14 | 5,528 | -13.680% |
| 2026-10-27 | 47.61 | 47.66 | 47.37 | 47.55 | +6.734% | 42 | 5,528 | -16.930% |
| 2026-10-26 | 45.15 | 45.60 | 44.55 | 44.55 | -1.000% | 17 | 5,526 | -11.336% |
| 2026-10-23 | 46.00 | 46.00 | 45.00 | 45.00 | -4.255% | 5 | 5,530 | -12.222% |
| 2026-10-22 | 47.84 | 47.84 | 47.00 | 47.00 | -8.738% | 13 | 5,539 | -15.957% |
| 2026-10-21 | 52.39 | 52.39 | 51.23 | 51.50 | -0.962% | 25 | 5,529 | -23.301% |
| 2026-10-20 | 51.85 | 52.00 | 51.45 | 52.00 | 0.000% | 15 | 5,534 | -24.038% |
| 2026-10-19 | 52.35 | 52.35 | 52.00 | 52.00 | -2.804% | 2 | 5,535 | -24.038% |
| 2026-10-16 | 53.50 | 53.50 | 53.50 | 53.50 | +2.885% | 10 | 5,545 | -26.168% |
| 2026-10-14 | 52.00 | 52.00 | 52.00 | 52.00 | -4.605% | 1 | 5,544 | -24.038% |
| 2026-10-13 | 54.50 | 54.54 | 53.40 | 54.51 | +0.018% | 10 | 5,537 | -27.536% |
| 2026-10-09 | 55.00 | 55.00 | 54.50 | 54.50 | +3.122% | 501 | 5,036 | -27.523% |
| 2026-10-08 | 52.91 | 53.01 | 52.77 | 52.85 | +0.667% | 6 | 5,038 | -25.260% |
| 2026-10-07 | 51.83 | 52.50 | 51.83 | 52.50 | -4.545% | 15 | 5,036 | -24.762% |
| 2026-10-06 | 55.00 | 55.00 | 55.00 | 55.00 | +2.650% | 1 | 5,035 | -28.182% |
| 2026-10-05 | 54.20 | 54.20 | 53.00 | 53.58 | -0.778% | 6 | 5,036 | -26.278% |
| 2026-10-02 | 55.50 | 55.50 | 53.00 | 54.00 | -3.052% | 9 | 5,027 | -26.852% |
| 2026-10-01 | 55.70 | 55.70 | 55.70 | 55.70 | +1.550% | 50 | 4,977 | -29.084% |
| 2026-09-28 | 55.00 | 55.00 | 54.85 | 54.85 | -11.532% | 9 | 4,974 | -27.985% |
| 2026-09-24 | 62.00 | 62.00 | 61.35 | 62.00 | -2.745% | 7 | 4,976 | -36.290% |
| 2026-09-23 | 64.00 | 64.00 | 63.75 | 63.75 | -5.317% | 2 | 4,978 | -38.039% |
| 2026-09-21 | 66.13 | 67.33 | 66.12 | 67.33 | -3.814% | 27 | 4,983 | -41.334% |
| 2026-09-18 | 70.00 | 70.00 | 70.00 | 70.00 | +11.288% | 1 | 4,982 | -43.571% |
| 2026-09-16 | 64.58 | 64.59 | 62.90 | 62.90 | -2.481% | 14 | 4,971 | -37.202% |
| 2026-09-15 | 64.80 | 64.80 | 64.50 | 64.50 | +1.623% | 3 | 4,971 | -38.760% |
| 2026-09-14 | 63.43 | 63.47 | 63.43 | 63.47 | -6.317% | 3 | 4,971 | -37.766% |
| 2026-09-10 | 67.75 | 67.75 | 67.75 | 67.75 | -7.064% | 1 | 4,970 | -41.697% |
| 2026-09-09 | 72.70 | 73.73 | 72.70 | 72.90 | +1.250% | 159 | 4,914 | -45.816% |
| 2026-09-08 | 72.00 | 72.00 | 72.00 | 72.00 | -0.690% | 3 | 4,911 | -45.139% |
| 2026-09-04 | 72.50 | 72.50 | 72.50 | 72.50 | -3.346% | 1 | 4,912 | -45.517% |
| 2026-09-03 | 74.75 | 75.75 | 74.50 | 75.01 | +7.157% | 7 | 4,910 | -47.340% |
| 2026-09-02 | 70.10 | 70.10 | 68.92 | 70.00 | +5.089% | 3 | 4,910 | -43.571% |
| 2026-09-01 | 67.80 | 68.81 | 66.61 | 66.61 | -8.753% | 18 | 4,896 | -40.700% |
| 2026-08-31 | 72.50 | 73.00 | 72.34 | 73.00 | -2.667% | 5 | 4,897 | -45.890% |
| 2026-08-28 | 82.00 | 82.00 | 75.00 | 75.00 | -10.820% | 12 | 4,891 | -47.333% |
| 2026-08-27 | 83.85 | 84.10 | 82.19 | 84.10 | +1.021% | 13 | 4,883 | -53.032% |
| 2026-08-26 | 84.08 | 84.08 | 82.38 | 83.25 | -4.475% | 8 | 4,887 | -52.553% |
| 2026-08-25 | 83.05 | 87.15 | 82.50 | 87.15 | +3.837% | 18 | 4,884 | -54.676% |
| 2026-08-24 | 85.53 | 86.40 | 83.93 | 83.93 | +1.120% | 8 | 4,880 | -52.937% |
| 2026-08-21 | 79.00 | 84.00 | 78.07 | 83.00 | +9.643% | 24 | 4,863 | -52.410% |
| 2026-08-20 | 73.10 | 76.00 | 73.10 | 75.70 | +3.176% | 5 | 4,859 | -47.820% |
| 2026-08-19 | 73.50 | 74.25 | 72.90 | 73.37 | +11.759% | 29 | 4,837 | -46.163% |
| 2026-08-18 | 65.65 | 65.65 | 65.65 | 65.65 | -5.130% | 1 | 4,836 | -39.832% |
| 2026-08-17 | 69.00 | 69.20 | 69.00 | 69.20 | +1.466% | 2 | 4,837 | -42.919% |
| 2026-08-14 | 67.85 | 68.85 | 67.85 | 68.20 | +3.726% | 19 | 4,836 | -42.082% |
| 2026-08-13 | 67.59 | 67.80 | 65.75 | 65.75 | -6.459% | 5 | 4,833 | -39.924% |
| 2026-08-12 | 69.65 | 71.00 | 69.00 | 70.29 | +2.419% | 40 | 4,835 | -43.804% |
| 2026-08-11 | 68.65 | 68.65 | 68.63 | 68.63 | -0.320% | 201 | 4,835 | -42.445% |
| 2026-08-10 | 66.00 | 68.85 | 66.00 | 68.85 | +4.318% | 5 | 4,830 | -42.629% |
| 2026-08-07 | 65.90 | 66.00 | 63.00 | 66.00 | +9.091% | 4 | 4,833 | -40.152% |
| 2026-08-06 | 61.35 | 62.16 | 60.50 | 60.50 | +13.084% | 4 | 4,831 | -34.711% |
| 2026-07-30 | 53.50 | 53.50 | 53.50 | 53.50 | +9.184% | 2 | 4,831 | -26.168% |
| 2026-07-29 | 49.00 | 49.00 | 49.00 | 49.00 | -6.631% | 1 | 4,830 | -19.388% |
| 2026-07-27 | 51.95 | 52.48 | 51.95 | 52.48 | +2.141% | 5 | 4,828 | -24.733% |
| 2026-07-24 | 51.05 | 51.38 | 51.05 | 51.38 | -1.477% | 2 | 4,827 | -23.122% |
| 2026-07-23 | 53.15 | 53.15 | 49.00 | 52.15 | -7.371% | 113 | 4,787 | -24.257% |
| 2026-07-22 | 55.75 | 57.20 | 55.75 | 56.30 | +6.026% | 41 | 4,790 | -29.840% |
| 2026-07-21 | 51.92 | 53.10 | 51.92 | 53.10 | +10.625% | 3 | 4,789 | -25.612% |
| 2026-07-20 | 48.50 | 48.83 | 48.00 | 48.00 | +0.209% | 8 | 4,788 | -17.708% |
| 2026-07-17 | 47.89 | 47.96 | 47.72 | 47.90 | -1.703% | 4 | 4,787 | -17.537% |
| 2026-07-16 | 48.80 | 48.91 | 48.73 | 48.73 | -5.945% | 4 | 4,788 | -18.941% |
| 2026-07-15 | 51.81 | 52.11 | 51.69 | 51.81 | +1.409% | 28 | 4,787 | -23.760% |
| 2026-07-14 | 52.91 | 52.99 | 50.52 | 51.09 | -3.966% | 88 | 4,754 | -22.685% |
| 2026-07-10 | 53.60 | 53.60 | 53.20 | 53.20 | -3.361% | 3 | 4,753 | -25.752% |
| 2026-07-09 | 54.90 | 55.48 | 54.90 | 55.05 | +6.707% | 32 | 4,744 | -28.247% |
| 2026-07-08 | 52.10 | 52.49 | 51.23 | 51.59 | -7.594% | 14 | 4,740 | -23.435% |
| 2026-07-07 | 56.70 | 56.85 | 55.83 | 55.83 | -1.238% | 8 | 4,740 | -29.250% |
| 2026-07-06 | 55.93 | 56.53 | 55.88 | 56.53 | +1.819% | 8 | 4,739 | -30.126% |
| 2026-07-02 | 55.44 | 55.71 | 55.35 | 55.52 | +8.863% | 2,504 | 2,239 | -28.854% |
| 2026-06-30 | 51.30 | 51.59 | 51.00 | 51.00 | 0.000% | 7 | 2,240 | -22.549% |
| 2026-06-29 | 52.00 | 52.00 | 51.00 | 51.00 | -5.991% | 7 | 2,239 | -22.549% |
| 2026-06-26 | 52.80 | 55.40 | 52.75 | 54.25 | +4.227% | 24 | 2,231 | -27.189% |
| 2026-06-25 | 51.10 | 52.96 | 51.10 | 52.05 | +4.162% | 136 | 2,227 | -24.111% |
| 2026-06-24 | 49.75 | 52.75 | 49.75 | 49.97 | -17.035% | 1,859 | 383 | -20.953% |
| 2026-06-22 | 60.00 | 60.23 | 60.00 | 60.23 | -3.058% | 2 | 382 | -34.418% |
| 2026-06-18 | 62.24 | 62.24 | 62.13 | 62.13 | -9.299% | 4 | 386 | -36.424% |
| 2026-06-16 | 68.50 | 68.50 | 68.50 | 68.50 | +2.346% | 1 | 385 | -42.336% |
| 2026-06-15 | 69.50 | 69.50 | 66.93 | 66.93 | +11.550% | 4 | 381 | -40.983% |
| 2026-06-11 | 60.00 | 60.00 | 60.00 | 60.00 | +6.952% | 1 | 380 | -34.167% |
| 2026-06-10 | 59.32 | 59.32 | 56.10 | 56.10 | -20.199% | 2 | 387 | -29.590% |
| 2026-06-05 | 72.00 | 72.25 | 70.30 | 70.30 | -11.683% | 21 | 383 | -43.812% |
| 2026-06-02 | 79.60 | 79.60 | 79.60 | 79.60 | -5.966% | 1 | 382 | -50.377% |
| 2026-05-29 | 83.55 | 85.54 | 82.85 | 84.65 | +9.935% | 11 | 382 | -53.337% |
| 2026-05-27 | 75.65 | 77.00 | 75.65 | 77.00 | -4.288% | 4 | 384 | -48.701% |
| 2026-05-26 | 81.00 | 81.00 | 80.45 | 80.45 | -2.307% | 54 | 380 | -50.901% |
| 2026-05-22 | 81.00 | 82.40 | 81.00 | 82.35 | +1.416% | 116 | 277 | -52.034% |
| 2026-05-21 | 81.20 | 81.20 | 81.20 | 81.20 | -0.466% | 1 | 277 | -51.355% |
| 2026-05-19 | 80.00 | 81.58 | 80.00 | 81.58 | -3.967% | 45 | 318 | -51.581% |
| 2026-05-18 | 84.95 | 84.95 | 84.95 | 84.95 | -0.375% | 1 | 319 | -53.502% |
| 2026-05-15 | 85.90 | 86.45 | 84.00 | 85.27 | -7.113% | 11 | 316 | -53.677% |
| 2026-05-14 | 91.80 | 91.80 | 91.80 | 91.80 | -1.818% | 1 | 317 | -56.972% |
| 2026-05-13 | 93.38 | 93.60 | 92.90 | 93.50 | -2.604% | 17 | 304 | -57.754% |
| 2026-05-11 | 95.64 | 96.00 | 95.64 | 96.00 | +0.745% | 30 | 284 | -58.854% |
| 2026-05-08 | 95.18 | 95.29 | 95.18 | 95.29 | -0.241% | 2 | 284 | -58.548% |
| 2026-05-07 | 95.52 | 95.52 | 95.52 | 95.52 | +0.834% | 1 | 285 | -58.647% |
| 2026-05-06 | 93.62 | 94.73 | 93.13 | 94.73 | +9.413% | 7 | 284 | -58.303% |
| 2026-05-05 | 86.58 | 86.58 | 86.58 | 86.58 | +3.689% | 3 | 280 | -54.377% |
| 2026-05-04 | 86.00 | 86.00 | 82.41 | 83.50 | -5.820% | 4 | 277 | -52.695% |
| 2026-05-01 | 90.75 | 91.50 | 88.06 | 88.66 | +0.181% | 71 | 309 | -55.448% |
| 2026-04-30 | 88.57 | 90.60 | 88.07 | 88.50 | +8.323% | 17 | 309 | -55.367% |
| 2026-04-29 | 81.70 | 81.70 | 81.70 | 81.70 | -6.092% | 2 | 295 | -51.652% |
| 2026-04-28 | 86.60 | 87.00 | 86.50 | 87.00 | -5.763% | 3 | 295 | -54.598% |
| 2026-04-27 | 92.32 | 92.32 | 92.32 | 92.32 | -3.803% | 2 | 294 | -57.214% |
| 2026-04-21 | 95.97 | 95.97 | 95.97 | 95.97 | -10.966% | 20 | 296 | -58.841% |
| 2026-04-17 | 107.79 | 107.79 | 107.79 | 107.79 | +1.402% | 1 | 296 | -63.355% |
| 2026-04-15 | 105.85 | 106.30 | 105.85 | 106.30 | +1.286% | 2 | 295 | -62.841% |
| 2026-04-10 | 104.95 | 104.95 | 104.95 | 104.95 | +0.306% | 1 | 297 | -62.363% |
| 2026-04-09 | 104.63 | 104.63 | 104.63 | 104.63 | -1.949% | 1 | 296 | -62.248% |
| 2026-04-08 | 106.71 | 106.71 | 106.71 | 106.71 | +4.710% | 1 | 297 | -62.984% |
| 2026-04-07 | 100.25 | 103.00 | 98.10 | 101.91 | +1.151% | 6 | 296 | -61.240% |
| 2026-04-06 | 101.05 | 102.00 | 100.70 | 100.75 | -1.225% | 106 | 292 | -60.794% |
| 2026-04-02 | 101.00 | 102.00 | 101.00 | 102.00 | -3.189% | 3 | 189 | -61.275% |
| 2026-04-01 | 105.90 | 105.90 | 105.36 | 105.36 | +3.487% | 3 | 189 | -62.509% |
| 2026-03-31 | 98.45 | 101.81 | 97.43 | 101.81 | +8.309% | 184 | 190 | -61.202% |
| 2026-03-27 | 94.00 | 94.00 | 94.00 | 94.00 | +10.588% | 1 | 36 | -57.979% |
| 2026-03-26 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 4 | 35 | -53.529% |
| 2026-03-23 | 85.00 | 85.00 | 85.00 | 85.00 | -7.236% | 1 | 31 | -53.529% |
| 2026-03-20 | 91.63 | 91.63 | 91.63 | 91.63 | -5.096% | 1 | 30 | -56.892% |
| 2026-03-19 | 91.82 | 96.55 | 90.57 | 96.55 | -26.421% | 17 | 29 | -59.089% |
| 2026-03-06 | 131.22 | 131.22 | 131.22 | 131.22 | +14.154% | 10 | 12 | -69.898% |
| 2026-02-19 | 115.00 | 115.00 | 114.95 | 114.95 | +1.546% | 2 | 2 | -65.637% |
| 2026-02-13 | 112.75 | 113.20 | 112.75 | 113.20 | -4.351% | 2 | 2 | -65.106% |
| 2026-02-12 | 118.35 | 118.35 | 118.35 | 118.35 | +3.003% | 1 | 2 | -66.624% |
| 2026-02-10 | 118.95 | 120.25 | 114.80 | 114.90 | 0.000% | 4 | 1 | -65.622% |