GLD281215C00440000
GLD Dec 15 2028 440.00 Call
optionOPRA
EODOct 30, 2026
35.10USD-12.140%(-4.85)53Vol647OI
GLD281215C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 35.20 | 35.20 | 35.10 | 35.10 | -12.140% | 53 | 639 | 0.000% |
| 2026-10-29 | 39.95 | 40.25 | 39.95 | 39.95 | -5.197% | 40 | 637 | -12.140% |
| 2026-10-28 | 42.14 | 42.14 | 42.14 | 42.14 | -1.010% | 3 | 640 | -16.706% |
| 2026-10-27 | 40.60 | 42.60 | 40.60 | 42.57 | +2.086% | 44 | 638 | -17.548% |
| 2026-10-22 | 41.90 | 41.90 | 41.70 | 41.70 | -9.486% | 2 | 637 | -15.827% |
| 2026-10-21 | 46.38 | 46.38 | 45.78 | 46.07 | -1.137% | 4 | 635 | -23.812% |
| 2026-10-20 | 46.60 | 46.60 | 46.60 | 46.60 | -3.219% | 1 | 634 | -24.678% |
| 2026-10-19 | 48.15 | 48.15 | 48.15 | 48.15 | +4.674% | 11 | 634 | -27.103% |
| 2026-10-14 | 45.70 | 46.00 | 45.70 | 46.00 | -1.646% | 8 | 629 | -23.696% |
| 2026-10-07 | 46.77 | 46.77 | 46.77 | 46.77 | -4.454% | 1 | 630 | -24.952% |
| 2026-10-05 | 48.36 | 48.95 | 47.95 | 48.95 | -0.204% | 8 | 632 | -28.294% |
| 2026-10-02 | 49.60 | 51.00 | 48.99 | 49.05 | -0.729% | 26 | 642 | -28.440% |
| 2026-09-28 | 49.79 | 50.20 | 49.25 | 49.41 | -13.072% | 20 | 630 | -28.962% |
| 2026-09-25 | 56.03 | 56.84 | 55.93 | 56.84 | -7.577% | 4 | 629 | -38.248% |
| 2026-09-22 | 61.50 | 61.50 | 61.50 | 61.50 | +0.359% | 1 | 630 | -42.927% |
| 2026-09-21 | 60.60 | 61.28 | 60.27 | 61.28 | -1.082% | 5 | 625 | -42.722% |
| 2026-09-18 | 62.11 | 62.18 | 61.95 | 61.95 | -0.642% | 3 | 622 | -43.341% |
| 2026-09-17 | 62.35 | 62.35 | 62.35 | 62.35 | +5.768% | 2 | 622 | -43.705% |
| 2026-09-15 | 58.95 | 58.95 | 58.95 | 58.95 | +1.813% | 1 | 623 | -40.458% |
| 2026-09-14 | 59.10 | 59.39 | 57.88 | 57.90 | -12.006% | 6 | 621 | -39.378% |
| 2026-09-08 | 65.80 | 65.80 | 65.80 | 65.80 | -3.731% | 1 | 621 | -46.657% |
| 2026-09-03 | 68.10 | 68.35 | 68.10 | 68.35 | +10.242% | 4 | 618 | -48.647% |
| 2026-09-01 | 62.25 | 62.77 | 62.00 | 62.00 | -6.061% | 47 | 614 | -43.387% |
| 2026-08-31 | 66.00 | 66.00 | 66.00 | 66.00 | -14.618% | 10 | 604 | -46.818% |
| 2026-08-27 | 75.91 | 77.40 | 75.91 | 77.30 | +0.207% | 6 | 605 | -54.592% |
| 2026-08-25 | 75.80 | 77.26 | 75.80 | 77.14 | -1.833% | 7 | 602 | -54.498% |
| 2026-08-24 | 78.12 | 78.58 | 78.12 | 78.58 | +4.398% | 11 | 602 | -55.332% |
| 2026-08-21 | 72.90 | 76.25 | 72.90 | 75.27 | +13.273% | 58 | 590 | -53.368% |
| 2026-08-19 | 66.60 | 66.60 | 66.45 | 66.45 | +10.750% | 2 | 589 | -47.178% |
| 2026-08-18 | 60.00 | 60.00 | 60.00 | 60.00 | -5.108% | 2 | 590 | -41.500% |
| 2026-08-17 | 62.25 | 63.23 | 62.25 | 63.23 | +5.383% | 11 | 590 | -44.488% |
| 2026-08-13 | 60.35 | 60.35 | 60.00 | 60.00 | -7.692% | 2 | 589 | -41.500% |
| 2026-08-12 | 65.00 | 65.00 | 65.00 | 65.00 | +1.563% | 1 | 589 | -46.000% |
| 2026-08-11 | 64.00 | 64.00 | 64.00 | 64.00 | +1.122% | 1 | 589 | -45.156% |
| 2026-08-10 | 63.29 | 63.29 | 63.29 | 63.29 | +4.456% | 1 | 589 | -44.541% |
| 2026-08-07 | 59.60 | 60.59 | 59.50 | 60.59 | +32.004% | 3 | 586 | -42.070% |
| 2026-07-08 | 45.90 | 45.90 | 45.90 | 45.90 | -10.000% | 4 | 586 | -23.529% |
| 2026-07-06 | 51.00 | 51.00 | 51.00 | 51.00 | +9.348% | 1 | 585 | -31.176% |
| 2026-06-30 | 46.81 | 46.81 | 46.60 | 46.64 | -5.107% | 7 | 592 | -24.743% |
| 2026-06-26 | 48.66 | 49.15 | 48.30 | 49.15 | +6.848% | 7 | 587 | -28.586% |
| 2026-06-24 | 48.60 | 48.60 | 46.00 | 46.00 | -11.691% | 24 | 587 | -23.696% |
| 2026-06-23 | 51.83 | 52.50 | 51.83 | 52.09 | -5.032% | 10 | 583 | -32.617% |
| 2026-06-22 | 54.50 | 55.10 | 54.50 | 54.85 | -14.203% | 8 | 579 | -36.007% |
| 2026-06-17 | 63.93 | 63.93 | 63.93 | 63.93 | +1.476% | 11 | 568 | -45.096% |
| 2026-06-15 | 63.00 | 63.00 | 63.00 | 63.00 | +10.275% | 1 | 568 | -44.286% |
| 2026-06-12 | 57.13 | 57.13 | 57.13 | 57.13 | +6.526% | 1 | 567 | -38.561% |
| 2026-06-11 | 53.63 | 53.63 | 53.63 | 53.63 | +3.833% | 1 | 566 | -34.552% |
| 2026-06-10 | 52.85 | 53.67 | 51.65 | 51.65 | -13.412% | 5 | 567 | -32.043% |
| 2026-06-09 | 59.81 | 60.50 | 59.65 | 59.65 | -4.177% | 4 | 567 | -41.157% |
| 2026-06-08 | 62.70 | 62.70 | 62.24 | 62.25 | -1.190% | 11 | 567 | -43.614% |
| 2026-06-05 | 65.40 | 65.40 | 63.00 | 63.00 | -11.255% | 32 | 560 | -44.286% |
| 2026-06-04 | 70.99 | 70.99 | 70.99 | 70.99 | +1.111% | 5 | 560 | -50.556% |
| 2026-06-03 | 70.00 | 70.40 | 70.00 | 70.21 | -1.749% | 9 | 563 | -50.007% |
| 2026-06-02 | 73.39 | 73.39 | 71.46 | 71.46 | +0.281% | 5 | 560 | -50.882% |
| 2026-06-01 | 71.26 | 71.26 | 71.26 | 71.26 | -4.987% | 3 | 560 | -50.744% |
| 2026-05-29 | 75.00 | 75.00 | 75.00 | 75.00 | +2.740% | 3 | 557 | -53.200% |
| 2026-05-28 | 73.00 | 73.00 | 73.00 | 73.00 | -0.680% | 1 | 557 | -51.918% |
| 2026-05-26 | 75.00 | 75.00 | 73.50 | 73.50 | -1.342% | 36 | 557 | -52.245% |
| 2026-05-22 | 74.50 | 74.50 | 74.50 | 74.50 | -1.325% | 3 | 560 | -52.886% |
| 2026-05-21 | 75.50 | 75.50 | 75.50 | 75.50 | +3.128% | 3 | 557 | -53.510% |
| 2026-05-20 | 73.21 | 73.21 | 73.21 | 73.21 | -2.930% | 1 | 556 | -52.056% |
| 2026-05-19 | 72.50 | 77.42 | 72.50 | 75.42 | -0.106% | 15 | 557 | -53.461% |
| 2026-05-18 | 75.50 | 75.50 | 75.50 | 75.50 | -1.948% | 1 | 558 | -53.510% |
| 2026-05-15 | 77.00 | 77.00 | 77.00 | 77.00 | -10.465% | 1 | 557 | -54.416% |
| 2026-05-14 | 86.00 | 86.00 | 86.00 | 86.00 | -2.273% | 1 | 557 | -59.186% |
| 2026-05-11 | 86.04 | 88.00 | 86.04 | 88.00 | +0.228% | 52 | 606 | -60.114% |
| 2026-05-06 | 86.18 | 88.70 | 86.18 | 87.80 | +15.526% | 119 | 608 | -60.023% |
| 2026-05-04 | 76.00 | 76.00 | 76.00 | 76.00 | -7.767% | 3 | 534 | -53.816% |
| 2026-05-01 | 82.00 | 82.66 | 80.18 | 82.40 | +7.797% | 185 | 634 | -57.403% |
| 2026-04-29 | 76.44 | 76.44 | 76.44 | 76.44 | -11.065% | 2 | 634 | -54.082% |
| 2026-04-27 | 85.50 | 85.95 | 85.35 | 85.95 | -2.991% | 60 | 636 | -59.162% |
| 2026-04-23 | 88.60 | 88.60 | 88.60 | 88.60 | -2.455% | 1 | 576 | -60.384% |
| 2026-04-22 | 92.65 | 92.65 | 90.83 | 90.83 | +2.459% | 32 | 577 | -61.356% |
| 2026-04-21 | 94.01 | 94.01 | 88.65 | 88.65 | -8.419% | 14 | 596 | -60.406% |
| 2026-04-20 | 98.05 | 98.05 | 95.48 | 96.80 | -4.158% | 128 | 596 | -63.740% |
| 2026-04-17 | 100.81 | 101.00 | 100.81 | 101.00 | +3.643% | 102 | 483 | -65.248% |
| 2026-04-16 | 97.40 | 98.65 | 97.40 | 97.45 | -0.794% | 103 | 381 | -63.982% |
| 2026-04-15 | 98.50 | 98.50 | 98.23 | 98.23 | -1.622% | 2 | 278 | -64.268% |
| 2026-04-14 | 96.32 | 100.50 | 96.32 | 99.85 | +7.366% | 12 | 276 | -64.847% |
| 2026-04-13 | 93.00 | 93.00 | 93.00 | 93.00 | -5.851% | 2 | 272 | -62.258% |
| 2026-04-10 | 97.08 | 98.78 | 97.08 | 98.78 | +0.899% | 2 | 273 | -64.466% |
| 2026-04-09 | 100.33 | 100.33 | 97.90 | 97.90 | +2.203% | 2 | 271 | -64.147% |
| 2026-04-08 | 100.80 | 101.60 | 95.74 | 95.79 | +1.548% | 15 | 270 | -63.357% |
| 2026-04-06 | 95.85 | 95.85 | 94.33 | 94.33 | -0.966% | 5 | 262 | -62.790% |
| 2026-04-02 | 95.25 | 95.25 | 95.25 | 95.25 | -6.250% | 1 | 256 | -63.150% |
| 2026-04-01 | 98.11 | 101.60 | 97.88 | 101.60 | +7.684% | 227 | 256 | -65.453% |
| 2026-03-31 | 94.35 | 94.35 | 94.35 | 94.35 | +9.353% | 3 | 34 | -62.798% |
| 2026-03-30 | 91.89 | 91.89 | 86.28 | 86.28 | +6.782% | 2 | 31 | -59.318% |
| 2026-03-27 | 80.80 | 80.80 | 80.80 | 80.80 | -0.062% | 1 | 31 | -56.559% |
| 2026-03-26 | 81.00 | 82.50 | 80.85 | 80.85 | -6.747% | 15 | 30 | -56.586% |
| 2026-03-25 | 86.70 | 86.70 | 86.70 | 86.70 | +3.030% | 6 | 15 | -59.516% |
| 2026-03-19 | 84.15 | 84.15 | 84.15 | 84.15 | -27.694% | 1 | 10 | -58.289% |
| 2026-03-12 | 116.46 | 116.46 | 116.38 | 116.38 | -7.715% | 2 | 10 | -69.840% |
| 2026-03-10 | 125.87 | 126.11 | 125.87 | 126.11 | +5.824% | 2 | 10 | -72.167% |
| 2026-03-09 | 119.17 | 119.17 | 119.17 | 119.17 | -12.632% | 1 | 10 | -70.546% |
| 2026-03-02 | 136.40 | 136.40 | 136.40 | 136.40 | +6.454% | 1 | 9 | -74.267% |
| 2026-02-27 | 128.13 | 128.13 | 128.13 | 128.13 | +18.310% | 1 | 8 | -72.606% |
| 2026-02-19 | 108.25 | 108.30 | 108.25 | 108.30 | +2.898% | 8 | 8 | -67.590% |
| 2026-02-18 | 105.25 | 105.25 | 105.25 | 105.25 | +9.169% | 1 | 9 | -66.651% |
| 2026-02-17 | 96.41 | 96.41 | 96.41 | 96.41 | -10.731% | 2 | 10 | -63.593% |
| 2026-02-13 | 108.05 | 108.05 | 108.00 | 108.00 | +5.366% | 2 | 7 | -67.500% |
| 2026-02-12 | 102.40 | 102.50 | 102.40 | 102.50 | -8.873% | 2 | 7 | -65.756% |
| 2026-02-11 | 112.48 | 112.48 | 112.48 | 112.48 | +3.573% | 1 | 8 | -68.794% |
| 2026-02-10 | 111.95 | 112.30 | 108.25 | 108.60 | -6.015% | 8 | 9 | -67.680% |
| 2026-02-09 | 115.30 | 115.55 | 115.30 | 115.55 | +13.229% | 2 | 6 | -69.624% |
| 2026-02-05 | 102.45 | 104.06 | 102.05 | 102.05 | 0.000% | 5 | 5 | -65.605% |