GLD281215C00430000
GLD Dec 15 2028 430.00 Call
optionOPRA
EODNov 2, 2026
40.00USD+7.239%(+2.70)11Vol2,177OI
GLD281215C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 41.29 | 41.29 | 40.00 | 40.00 | +7.239% | 11 | 2,167 | 0.000% |
| 2026-10-30 | 38.00 | 38.00 | 37.30 | 37.30 | -13.697% | 3 | 2,167 | +7.239% |
| 2026-10-26 | 43.22 | 43.22 | 43.22 | 43.22 | -14.093% | 10 | 2,157 | -7.450% |
| 2026-10-21 | 49.87 | 50.31 | 49.67 | 50.31 | -0.769% | 16 | 2,149 | -20.493% |
| 2026-10-20 | 50.70 | 50.70 | 50.70 | 50.70 | +2.033% | 2 | 2,147 | -21.105% |
| 2026-10-07 | 49.69 | 49.69 | 49.69 | 49.69 | -4.073% | 1 | 2,147 | -19.501% |
| 2026-10-05 | 51.91 | 51.91 | 51.68 | 51.80 | -1.013% | 15 | 2,148 | -22.780% |
| 2026-10-02 | 52.39 | 52.39 | 52.33 | 52.33 | -2.859% | 24 | 2,146 | -23.562% |
| 2026-09-29 | 53.87 | 53.87 | 53.87 | 53.87 | -1.156% | 8 | 2,146 | -25.747% |
| 2026-09-28 | 53.09 | 54.50 | 53.09 | 54.50 | -10.714% | 9 | 2,148 | -26.606% |
| 2026-09-25 | 60.80 | 61.04 | 60.80 | 61.04 | +2.210% | 8 | 2,142 | -34.469% |
| 2026-09-24 | 59.72 | 59.72 | 59.72 | 59.72 | -6.978% | 1 | 2,142 | -33.021% |
| 2026-09-22 | 64.20 | 64.20 | 64.20 | 64.20 | +0.187% | 1 | 2,142 | -37.695% |
| 2026-09-21 | 64.08 | 64.08 | 64.08 | 64.08 | -3.275% | 3 | 2,140 | -37.578% |
| 2026-09-17 | 66.25 | 66.25 | 66.25 | 66.25 | +2.873% | 1 | 2,141 | -39.623% |
| 2026-09-15 | 62.65 | 64.40 | 62.65 | 64.40 | +1.099% | 4 | 2,141 | -37.888% |
| 2026-09-14 | 61.85 | 63.70 | 61.76 | 63.70 | -6.047% | 4 | 2,139 | -37.206% |
| 2026-09-11 | 67.80 | 67.80 | 67.80 | 67.80 | +3.354% | 7 | 2,133 | -41.003% |
| 2026-09-10 | 65.60 | 65.60 | 65.60 | 65.60 | -4.720% | 1 | 2,132 | -39.024% |
| 2026-09-08 | 68.85 | 68.85 | 68.85 | 68.85 | +5.066% | 1 | 2,132 | -41.903% |
| 2026-09-01 | 65.80 | 65.80 | 65.53 | 65.53 | -18.139% | 3 | 2,132 | -38.959% |
| 2026-08-27 | 80.05 | 80.05 | 80.05 | 80.05 | -1.779% | 1 | 2,132 | -50.031% |
| 2026-08-26 | 80.89 | 81.50 | 80.15 | 81.50 | -2.803% | 369 | 1,868 | -50.920% |
| 2026-08-25 | 80.00 | 84.35 | 80.00 | 83.85 | -1.004% | 12 | 1,872 | -52.296% |
| 2026-08-24 | 82.70 | 84.70 | 82.70 | 84.70 | +4.697% | 31 | 1,846 | -52.774% |
| 2026-08-21 | 76.42 | 80.90 | 76.42 | 80.90 | +14.024% | 13 | 1,841 | -50.556% |
| 2026-08-20 | 71.18 | 73.50 | 70.95 | 70.95 | -1.321% | 15 | 1,852 | -43.622% |
| 2026-08-19 | 70.38 | 71.90 | 70.38 | 71.90 | +15.465% | 11 | 1,843 | -44.367% |
| 2026-08-18 | 66.52 | 66.52 | 62.27 | 62.27 | -8.224% | 6 | 1,843 | -35.764% |
| 2026-08-17 | 66.40 | 68.05 | 66.40 | 67.85 | -1.266% | 13 | 1,836 | -41.046% |
| 2026-08-12 | 67.97 | 68.72 | 67.97 | 68.72 | +2.110% | 11 | 1,827 | -41.793% |
| 2026-08-11 | 67.25 | 67.45 | 67.25 | 67.30 | +0.433% | 5 | 1,824 | -40.565% |
| 2026-08-10 | 65.00 | 67.01 | 65.00 | 67.01 | +5.114% | 2 | 1,824 | -40.307% |
| 2026-08-07 | 62.55 | 63.75 | 62.55 | 63.75 | +9.914% | 4 | 1,822 | -37.255% |
| 2026-08-06 | 59.12 | 59.12 | 58.00 | 58.00 | +21.010% | 3 | 1,821 | -31.034% |
| 2026-07-31 | 48.16 | 48.16 | 47.93 | 47.93 | -6.751% | 2 | 1,821 | -16.545% |
| 2026-07-30 | 50.90 | 51.50 | 50.90 | 51.40 | +8.097% | 48 | 1,843 | -22.179% |
| 2026-07-29 | 47.55 | 47.55 | 47.55 | 47.55 | -5.090% | 1 | 1,845 | -15.878% |
| 2026-07-27 | 49.80 | 50.20 | 49.80 | 50.10 | -0.556% | 26 | 1,855 | -20.160% |
| 2026-07-21 | 50.38 | 50.38 | 50.38 | 50.38 | +8.461% | 1 | 1,855 | -20.603% |
| 2026-07-16 | 46.45 | 46.45 | 46.45 | 46.45 | -10.501% | 1 | 1,855 | -13.886% |
| 2026-07-10 | 51.90 | 51.90 | 51.90 | 51.90 | -2.462% | 2 | 1,855 | -22.929% |
| 2026-07-09 | 53.49 | 53.90 | 53.02 | 53.21 | +7.278% | 16 | 1,852 | -24.826% |
| 2026-07-08 | 49.30 | 49.60 | 49.30 | 49.60 | -8.080% | 2 | 1,851 | -19.355% |
| 2026-07-01 | 53.96 | 53.96 | 53.96 | 53.96 | +6.894% | 1 | 1,851 | -25.871% |
| 2026-06-30 | 49.95 | 50.48 | 49.95 | 50.48 | -3.276% | 5 | 1,849 | -20.761% |
| 2026-06-26 | 52.19 | 52.19 | 52.19 | 52.19 | +3.552% | 1 | 1,849 | -23.357% |
| 2026-06-25 | 51.00 | 51.00 | 50.40 | 50.40 | +0.800% | 2 | 1,848 | -20.635% |
| 2026-06-24 | 49.50 | 50.75 | 49.50 | 50.00 | -10.072% | 7 | 1,872 | -20.000% |
| 2026-06-23 | 55.60 | 55.60 | 55.60 | 55.60 | -4.138% | 1 | 1,871 | -28.058% |
| 2026-06-22 | 58.42 | 58.60 | 57.21 | 58.00 | -1.695% | 39 | 1,880 | -31.034% |
| 2026-06-18 | 62.50 | 62.50 | 59.00 | 59.00 | -3.279% | 78 | 1,873 | -32.203% |
| 2026-06-17 | 66.10 | 67.75 | 61.00 | 61.00 | -6.556% | 141 | 1,847 | -34.426% |
| 2026-06-16 | 66.58 | 66.58 | 65.28 | 65.28 | -5.460% | 7 | 1,843 | -38.725% |
| 2026-06-15 | 69.00 | 69.05 | 68.95 | 69.05 | +20.801% | 3 | 1,841 | -42.071% |
| 2026-06-11 | 52.65 | 58.50 | 52.65 | 57.16 | +1.744% | 6 | 1,842 | -30.021% |
| 2026-06-10 | 57.40 | 57.40 | 56.00 | 56.18 | -14.879% | 9 | 1,846 | -28.800% |
| 2026-06-08 | 66.00 | 66.00 | 66.00 | 66.00 | -1.698% | 3 | 1,843 | -39.394% |
| 2026-06-05 | 71.30 | 71.30 | 67.14 | 67.14 | -10.480% | 15 | 1,846 | -40.423% |
| 2026-06-04 | 74.19 | 75.00 | 74.19 | 75.00 | -1.820% | 5 | 1,846 | -46.667% |
| 2026-06-01 | 75.95 | 76.39 | 75.89 | 76.39 | -3.827% | 6 | 1,849 | -47.637% |
| 2026-05-29 | 80.00 | 80.00 | 79.43 | 79.43 | +5.303% | 1,750 | 99 | -49.641% |
| 2026-05-27 | 75.00 | 75.43 | 74.95 | 75.43 | -5.203% | 4 | 101 | -46.971% |
| 2026-05-26 | 79.57 | 79.57 | 79.57 | 79.57 | -0.475% | 1 | 100 | -49.730% |
| 2026-05-22 | 79.95 | 79.95 | 79.95 | 79.95 | +1.653% | 2 | 100 | -49.969% |
| 2026-05-19 | 78.65 | 78.65 | 78.65 | 78.65 | -5.548% | 3 | 102 | -49.142% |
| 2026-05-15 | 83.27 | 83.27 | 83.27 | 83.27 | -7.375% | 2 | 100 | -51.963% |
| 2026-05-14 | 89.81 | 89.90 | 89.75 | 89.90 | -5.069% | 6 | 94 | -55.506% |
| 2026-05-11 | 93.60 | 95.25 | 92.00 | 94.70 | +0.116% | 9 | 91 | -57.761% |
| 2026-05-07 | 94.05 | 94.59 | 94.05 | 94.59 | +4.002% | 2 | 91 | -57.712% |
| 2026-05-06 | 92.00 | 92.00 | 90.80 | 90.95 | +10.578% | 6 | 91 | -56.020% |
| 2026-05-05 | 83.14 | 83.75 | 82.25 | 82.25 | +2.110% | 11 | 87 | -51.368% |
| 2026-05-04 | 84.20 | 84.20 | 80.05 | 80.55 | -8.048% | 3 | 89 | -50.341% |
| 2026-05-01 | 88.65 | 88.65 | 87.60 | 87.60 | +2.456% | 2 | 89 | -54.338% |
| 2026-04-30 | 85.50 | 85.50 | 85.50 | 85.50 | +3.586% | 1 | 89 | -53.216% |
| 2026-04-29 | 80.70 | 82.54 | 80.70 | 82.54 | -2.157% | 28 | 88 | -51.539% |
| 2026-04-28 | 83.64 | 84.65 | 83.64 | 84.36 | -6.131% | 6 | 88 | -52.584% |
| 2026-04-27 | 92.00 | 92.00 | 89.87 | 89.87 | -4.819% | 6 | 90 | -55.491% |
| 2026-04-23 | 94.66 | 94.70 | 94.42 | 94.42 | +0.715% | 6 | 88 | -57.636% |
| 2026-04-22 | 96.65 | 96.65 | 93.75 | 93.75 | +1.318% | 11 | 83 | -57.333% |
| 2026-04-21 | 96.28 | 96.28 | 91.50 | 92.53 | -6.535% | 41 | 71 | -56.771% |
| 2026-04-13 | 99.00 | 99.00 | 99.00 | 99.00 | -2.941% | 1 | 71 | -59.596% |
| 2026-04-10 | 102.00 | 102.00 | 102.00 | 102.00 | -0.391% | 2 | 70 | -60.784% |
| 2026-04-08 | 102.40 | 102.40 | 102.40 | 102.40 | +0.807% | 1 | 68 | -60.938% |
| 2026-04-07 | 97.60 | 102.55 | 97.60 | 101.58 | +2.399% | 23 | 70 | -60.622% |
| 2026-04-06 | 101.50 | 101.50 | 98.80 | 99.20 | -0.701% | 15 | 51 | -59.677% |
| 2026-04-02 | 99.61 | 99.90 | 99.61 | 99.90 | -3.385% | 2 | 34 | -59.960% |
| 2026-04-01 | 103.40 | 103.40 | 103.40 | 103.40 | +4.076% | 1 | 34 | -61.315% |
| 2026-03-31 | 98.68 | 99.35 | 98.68 | 99.35 | +9.176% | 7 | 34 | -59.738% |
| 2026-03-30 | 89.98 | 91.00 | 89.98 | 91.00 | +0.442% | 11 | 30 | -56.044% |
| 2026-03-25 | 90.60 | 90.60 | 90.60 | 90.60 | +9.157% | 1 | 21 | -55.850% |
| 2026-03-24 | 83.00 | 83.00 | 83.00 | 83.00 | -2.169% | 1 | 21 | -51.807% |
| 2026-03-23 | 84.84 | 84.84 | 84.84 | 84.84 | -8.172% | 2 | 21 | -52.852% |
| 2026-03-19 | 90.12 | 92.39 | 90.12 | 92.39 | -20.980% | 4 | 19 | -56.705% |
| 2026-03-16 | 116.92 | 116.92 | 116.92 | 116.92 | -1.125% | 1 | 17 | -65.789% |
| 2026-03-13 | 118.25 | 118.25 | 118.25 | 118.25 | -4.722% | 1 | 17 | -66.173% |
| 2026-03-12 | 124.11 | 124.11 | 124.11 | 124.11 | -3.461% | 1 | 16 | -67.771% |
| 2026-03-06 | 128.56 | 128.56 | 128.56 | 128.56 | +1.228% | 10 | 17 | -68.886% |
| 2026-03-04 | 127.00 | 127.00 | 127.00 | 127.00 | +0.205% | 1 | 7 | -68.504% |
| 2026-03-03 | 124.77 | 126.74 | 124.10 | 126.74 | +12.959% | 13 | 7 | -68.439% |
| 2026-02-19 | 112.45 | 112.45 | 112.20 | 112.20 | +1.190% | 2 | 2 | -64.349% |
| 2026-02-18 | 110.88 | 110.88 | 110.88 | 110.88 | +0.480% | 1 | 2 | -63.925% |
| 2026-02-13 | 110.45 | 110.45 | 110.35 | 110.35 | -6.045% | 2 | 4 | -63.752% |
| 2026-02-10 | 116.35 | 117.45 | 116.35 | 117.45 | -3.254% | 2 | 4 | -65.943% |
| 2026-02-09 | 120.65 | 121.40 | 120.65 | 121.40 | +13.905% | 4 | 3 | -67.051% |
| 2026-02-05 | 106.58 | 106.58 | 106.58 | 106.58 | 0.000% | 1 | 1 | -62.470% |