GLD281215C00450000
GLD Dec 15 2028 450.00 Call
optionOPRA
EODNov 3, 2026
34.15USD+0.737%(+0.25)1Vol3,500OI
GLD281215C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 34.15 | 34.15 | 34.15 | 34.15 | +0.737% | 1 | 3,499 | 0.000% |
| 2026-11-02 | 36.10 | 36.10 | 33.90 | 33.90 | +5.871% | 7 | 3,500 | +0.737% |
| 2026-10-30 | 35.25 | 35.25 | 32.02 | 32.02 | -15.066% | 32 | 3,495 | +6.652% |
| 2026-10-29 | 37.50 | 37.70 | 37.50 | 37.70 | -4.798% | 4 | 3,494 | -9.416% |
| 2026-10-27 | 39.60 | 39.60 | 39.60 | 39.60 | +5.040% | 2 | 3,494 | -13.763% |
| 2026-10-26 | 37.70 | 37.70 | 37.70 | 37.70 | -0.132% | 1 | 3,493 | -9.416% |
| 2026-10-23 | 37.95 | 38.10 | 37.75 | 37.75 | -3.205% | 13 | 3,481 | -9.536% |
| 2026-10-22 | 40.00 | 40.00 | 39.00 | 39.00 | -8.515% | 12 | 3,481 | -12.436% |
| 2026-10-21 | 43.05 | 43.05 | 42.45 | 42.63 | -2.560% | 123 | 3,378 | -19.892% |
| 2026-10-20 | 42.55 | 44.03 | 42.55 | 43.75 | -4.267% | 13 | 3,376 | -21.943% |
| 2026-10-15 | 45.60 | 46.27 | 44.30 | 45.70 | +5.665% | 948 | 2,716 | -25.274% |
| 2026-10-14 | 42.60 | 43.25 | 42.50 | 43.25 | -4.546% | 105 | 2,714 | -21.040% |
| 2026-10-13 | 45.90 | 45.90 | 45.17 | 45.31 | -4.611% | 105 | 2,618 | -24.630% |
| 2026-10-09 | 47.50 | 47.50 | 47.50 | 47.50 | +3.082% | 3 | 2,616 | -28.105% |
| 2026-10-08 | 44.70 | 46.08 | 44.00 | 46.08 | +5.688% | 13 | 2,621 | -25.890% |
| 2026-10-07 | 44.00 | 44.00 | 43.50 | 43.60 | -5.176% | 6 | 2,617 | -21.674% |
| 2026-10-06 | 45.60 | 45.98 | 45.60 | 45.98 | +2.474% | 11 | 2,616 | -25.729% |
| 2026-10-05 | 45.25 | 45.25 | 44.70 | 44.87 | -4.124% | 14 | 2,623 | -23.891% |
| 2026-10-02 | 46.50 | 46.80 | 44.50 | 46.80 | +0.949% | 16 | 2,612 | -27.030% |
| 2026-10-01 | 46.50 | 46.50 | 46.36 | 46.36 | +0.238% | 2 | 2,611 | -26.337% |
| 2026-09-30 | 46.50 | 46.50 | 46.25 | 46.25 | -2.734% | 5 | 2,612 | -26.162% |
| 2026-09-29 | 47.50 | 47.55 | 47.50 | 47.55 | +2.589% | 21 | 2,600 | -28.181% |
| 2026-09-28 | 48.00 | 48.00 | 46.00 | 46.35 | -13.445% | 18 | 2,592 | -26.321% |
| 2026-09-25 | 53.58 | 53.58 | 53.55 | 53.55 | +0.658% | 2 | 2,593 | -36.228% |
| 2026-09-24 | 53.20 | 53.20 | 53.20 | 53.20 | -3.273% | 5 | 2,593 | -35.808% |
| 2026-09-23 | 54.50 | 55.00 | 54.50 | 55.00 | -5.822% | 12 | 2,593 | -37.909% |
| 2026-09-22 | 57.10 | 58.40 | 56.81 | 58.40 | +0.986% | 14 | 2,592 | -41.524% |
| 2026-09-21 | 57.50 | 58.05 | 56.75 | 57.83 | +6.110% | 43 | 2,612 | -40.948% |
| 2026-09-16 | 58.70 | 58.70 | 54.50 | 54.50 | -1.357% | 19 | 2,604 | -37.339% |
| 2026-09-15 | 55.25 | 55.25 | 55.25 | 55.25 | -2.385% | 25 | 2,629 | -38.190% |
| 2026-09-14 | 54.95 | 56.60 | 54.50 | 56.60 | -5.619% | 47 | 2,583 | -39.664% |
| 2026-09-11 | 59.70 | 59.97 | 58.80 | 59.97 | +1.011% | 3 | 2,583 | -43.055% |
| 2026-09-10 | 59.24 | 59.75 | 57.15 | 59.37 | -3.932% | 58 | 2,622 | -42.479% |
| 2026-09-09 | 62.25 | 62.25 | 60.35 | 61.80 | +4.746% | 49 | 2,660 | -44.741% |
| 2026-09-08 | 60.75 | 60.75 | 59.00 | 59.00 | -4.839% | 7 | 2,664 | -42.119% |
| 2026-09-04 | 61.90 | 62.90 | 61.90 | 62.00 | -5.344% | 5 | 2,659 | -44.919% |
| 2026-09-03 | 62.85 | 66.00 | 62.85 | 65.50 | +9.130% | 14 | 2,661 | -47.863% |
| 2026-09-02 | 58.90 | 60.07 | 58.90 | 60.02 | +5.465% | 15 | 2,662 | -43.102% |
| 2026-09-01 | 56.55 | 59.80 | 56.55 | 56.91 | -9.220% | 55 | 2,632 | -39.993% |
| 2026-08-31 | 61.75 | 62.69 | 61.75 | 62.69 | -3.923% | 6 | 2,635 | -45.526% |
| 2026-08-28 | 70.00 | 71.00 | 64.00 | 65.25 | -10.383% | 110 | 2,654 | -47.663% |
| 2026-08-27 | 70.65 | 74.35 | 70.65 | 72.81 | +0.901% | 14 | 2,655 | -53.097% |
| 2026-08-26 | 72.16 | 72.16 | 72.16 | 72.16 | -0.125% | 1 | 2,658 | -52.675% |
| 2026-08-25 | 72.25 | 72.25 | 72.25 | 72.25 | -2.233% | 2 | 2,659 | -52.734% |
| 2026-08-24 | 74.13 | 74.78 | 72.50 | 73.90 | +3.516% | 38 | 2,629 | -53.789% |
| 2026-08-21 | 66.50 | 71.39 | 66.45 | 71.39 | +10.289% | 6 | 2,629 | -52.164% |
| 2026-08-20 | 62.45 | 65.10 | 62.45 | 64.73 | +1.141% | 40 | 2,595 | -47.242% |
| 2026-08-19 | 59.51 | 64.00 | 59.51 | 64.00 | +11.401% | 38 | 2,655 | -46.641% |
| 2026-08-18 | 58.00 | 58.00 | 56.78 | 57.45 | -2.096% | 4 | 2,655 | -40.557% |
| 2026-08-17 | 59.51 | 59.52 | 58.68 | 58.68 | +1.964% | 105 | 2,657 | -41.803% |
| 2026-08-14 | 57.60 | 57.70 | 57.55 | 57.55 | +2.768% | 4 | 2,655 | -40.660% |
| 2026-08-13 | 58.20 | 58.20 | 56.00 | 56.00 | -6.837% | 12 | 2,663 | -39.018% |
| 2026-08-12 | 61.50 | 61.74 | 60.10 | 60.11 | +0.856% | 8 | 2,676 | -43.187% |
| 2026-08-11 | 60.00 | 60.00 | 59.60 | 59.60 | +0.320% | 52 | 2,625 | -42.701% |
| 2026-08-10 | 55.25 | 59.41 | 54.67 | 59.41 | +7.277% | 357 | 2,275 | -42.518% |
| 2026-08-07 | 56.75 | 56.75 | 55.38 | 55.38 | +9.447% | 60 | 2,245 | -38.335% |
| 2026-08-06 | 51.30 | 53.35 | 50.51 | 50.60 | -0.998% | 67 | 2,192 | -32.510% |
| 2026-08-05 | 52.25 | 52.25 | 49.46 | 51.11 | +23.603% | 5 | 2,191 | -33.183% |
| 2026-07-31 | 42.75 | 42.75 | 41.35 | 41.35 | -5.161% | 3 | 2,193 | -17.412% |
| 2026-07-30 | 43.44 | 43.60 | 43.44 | 43.60 | +2.685% | 4 | 2,195 | -21.674% |
| 2026-07-29 | 41.03 | 42.80 | 41.03 | 42.46 | -0.282% | 18 | 2,197 | -19.571% |
| 2026-07-28 | 42.00 | 42.58 | 42.00 | 42.58 | -2.002% | 6 | 2,196 | -19.798% |
| 2026-07-27 | 43.35 | 43.45 | 43.35 | 43.45 | +1.047% | 4 | 2,196 | -21.404% |
| 2026-07-24 | 43.50 | 43.90 | 43.00 | 43.00 | -1.602% | 9 | 2,204 | -20.581% |
| 2026-07-23 | 43.70 | 43.85 | 43.05 | 43.70 | -9.692% | 9 | 2,205 | -21.854% |
| 2026-07-22 | 48.40 | 48.70 | 47.60 | 48.39 | +9.977% | 53 | 2,193 | -29.428% |
| 2026-07-21 | 43.12 | 44.95 | 43.00 | 44.00 | +9.534% | 78 | 2,163 | -22.386% |
| 2026-07-20 | 39.20 | 40.17 | 39.20 | 40.17 | -3.018% | 2 | 2,162 | -14.986% |
| 2026-07-17 | 40.30 | 41.42 | 40.20 | 41.42 | +5.260% | 7 | 2,162 | -17.552% |
| 2026-07-16 | 40.51 | 40.51 | 37.15 | 39.35 | -6.041% | 27 | 2,169 | -13.215% |
| 2026-07-15 | 41.88 | 41.88 | 41.88 | 41.88 | -2.514% | 1 | 2,186 | -18.457% |
| 2026-07-14 | 43.95 | 43.95 | 42.67 | 42.96 | +4.780% | 36 | 2,173 | -20.507% |
| 2026-07-13 | 41.16 | 41.65 | 40.45 | 41.00 | -7.865% | 43 | 2,176 | -16.707% |
| 2026-07-10 | 44.70 | 46.30 | 44.41 | 44.50 | -4.301% | 1,762 | 565 | -23.258% |
| 2026-07-09 | 45.99 | 46.50 | 45.99 | 46.50 | +3.957% | 9 | 556 | -26.559% |
| 2026-07-08 | 43.50 | 44.73 | 43.50 | 44.73 | -7.353% | 32 | 555 | -23.653% |
| 2026-07-06 | 47.34 | 48.40 | 47.34 | 48.28 | +2.723% | 5 | 554 | -29.267% |
| 2026-07-02 | 47.00 | 47.00 | 47.00 | 47.00 | +5.618% | 1 | 558 | -27.340% |
| 2026-07-01 | 46.21 | 46.64 | 44.50 | 44.50 | +2.890% | 17 | 553 | -23.258% |
| 2026-06-29 | 46.00 | 46.00 | 43.23 | 43.25 | -6.608% | 60 | 604 | -21.040% |
| 2026-06-26 | 46.25 | 46.75 | 45.65 | 46.31 | +6.460% | 16 | 600 | -26.258% |
| 2026-06-25 | 44.34 | 45.00 | 43.50 | 43.50 | +1.826% | 4 | 596 | -21.494% |
| 2026-06-24 | 40.70 | 44.85 | 40.70 | 42.72 | -11.000% | 24 | 594 | -20.061% |
| 2026-06-23 | 47.45 | 48.73 | 47.45 | 48.00 | -6.360% | 20 | 592 | -28.854% |
| 2026-06-22 | 51.00 | 51.26 | 51.00 | 51.26 | -10.070% | 2 | 592 | -33.379% |
| 2026-06-17 | 57.50 | 57.50 | 57.00 | 57.00 | -2.196% | 2 | 590 | -40.088% |
| 2026-06-16 | 58.28 | 58.28 | 58.28 | 58.28 | -3.510% | 1 | 589 | -41.404% |
| 2026-06-15 | 59.57 | 60.50 | 59.57 | 60.40 | +12.289% | 7 | 590 | -43.460% |
| 2026-06-12 | 53.79 | 53.79 | 53.79 | 53.79 | +10.452% | 2 | 589 | -36.512% |
| 2026-06-10 | 49.90 | 50.50 | 48.15 | 48.70 | -13.805% | 15 | 595 | -29.877% |
| 2026-06-09 | 57.35 | 57.35 | 55.58 | 56.50 | -7.026% | 4 | 593 | -39.558% |
| 2026-06-05 | 65.75 | 65.75 | 59.88 | 60.77 | -7.924% | 111 | 508 | -43.805% |
| 2026-06-03 | 67.00 | 67.00 | 66.00 | 66.00 | -2.626% | 2 | 508 | -48.258% |
| 2026-06-02 | 67.78 | 67.78 | 67.78 | 67.78 | +0.355% | 1 | 508 | -49.616% |
| 2026-06-01 | 67.76 | 68.00 | 67.54 | 67.54 | -8.853% | 5 | 507 | -49.437% |
| 2026-05-29 | 74.11 | 74.11 | 74.10 | 74.10 | +8.971% | 4 | 503 | -53.914% |
| 2026-05-28 | 65.70 | 68.00 | 65.70 | 68.00 | +0.741% | 22 | 487 | -49.779% |
| 2026-05-27 | 65.10 | 67.50 | 64.50 | 67.50 | -2.457% | 4 | 489 | -49.407% |
| 2026-05-26 | 70.19 | 70.19 | 69.20 | 69.20 | -1.072% | 104 | 386 | -50.650% |
| 2026-05-22 | 70.70 | 72.05 | 69.95 | 69.95 | -1.479% | 12 | 388 | -51.179% |
| 2026-05-19 | 70.40 | 71.00 | 70.40 | 71.00 | -3.872% | 3 | 389 | -51.901% |
| 2026-05-18 | 73.86 | 73.86 | 73.86 | 73.86 | -1.520% | 3 | 386 | -53.764% |
| 2026-05-15 | 75.00 | 75.00 | 75.00 | 75.00 | -7.407% | 2 | 385 | -54.467% |
| 2026-05-14 | 81.00 | 81.00 | 81.00 | 81.00 | -0.735% | 1 | 384 | -57.840% |
| 2026-05-12 | 81.60 | 81.60 | 81.60 | 81.60 | +0.123% | 3 | 383 | -58.150% |
| 2026-05-11 | 84.30 | 84.30 | 81.50 | 81.50 | +1.242% | 51 | 432 | -58.098% |
| 2026-05-06 | 79.63 | 83.35 | 79.63 | 80.50 | +11.666% | 8 | 432 | -57.578% |
| 2026-05-04 | 74.61 | 74.61 | 71.50 | 72.09 | -7.244% | 34 | 428 | -52.629% |
| 2026-05-01 | 77.88 | 78.69 | 76.00 | 77.72 | +0.935% | 175 | 418 | -56.060% |
| 2026-04-30 | 77.55 | 77.55 | 77.00 | 77.00 | +7.692% | 4 | 418 | -55.649% |
| 2026-04-29 | 71.50 | 71.50 | 71.50 | 71.50 | -4.348% | 5 | 416 | -52.238% |
| 2026-04-28 | 74.91 | 76.80 | 74.75 | 74.75 | -10.382% | 18 | 416 | -54.314% |
| 2026-04-24 | 85.80 | 85.80 | 83.41 | 83.41 | +0.494% | 2 | 411 | -59.058% |
| 2026-04-23 | 84.00 | 84.00 | 83.00 | 83.00 | -3.902% | 5 | 409 | -58.855% |
| 2026-04-22 | 87.05 | 87.05 | 86.33 | 86.37 | +2.821% | 41 | 414 | -60.461% |
| 2026-04-21 | 88.00 | 88.00 | 84.00 | 84.00 | -8.696% | 29 | 398 | -59.345% |
| 2026-04-20 | 93.20 | 93.20 | 92.00 | 92.00 | -1.909% | 12 | 398 | -62.880% |
| 2026-04-16 | 93.79 | 93.79 | 93.79 | 93.79 | -2.302% | 1 | 387 | -63.589% |
| 2026-04-14 | 94.45 | 96.00 | 93.44 | 96.00 | +3.226% | 4 | 387 | -64.427% |
| 2026-04-10 | 93.00 | 93.00 | 93.00 | 93.00 | -2.290% | 1 | 384 | -63.280% |
| 2026-04-09 | 95.00 | 96.00 | 95.00 | 95.18 | +0.720% | 22 | 383 | -64.121% |
| 2026-04-08 | 96.70 | 96.70 | 93.25 | 94.50 | +5.587% | 8 | 383 | -63.862% |
| 2026-04-07 | 89.50 | 89.50 | 89.50 | 89.50 | -0.500% | 3 | 381 | -61.844% |
| 2026-04-06 | 92.30 | 92.30 | 89.95 | 89.95 | +0.056% | 4 | 378 | -62.034% |
| 2026-04-02 | 90.00 | 91.25 | 89.90 | 89.90 | -7.984% | 7 | 385 | -62.013% |
| 2026-04-01 | 93.71 | 97.70 | 93.38 | 97.70 | +7.956% | 229 | 385 | -65.046% |
| 2026-03-31 | 88.40 | 90.50 | 88.40 | 90.50 | +8.448% | 4 | 204 | -62.265% |
| 2026-03-30 | 85.00 | 85.03 | 83.10 | 83.45 | -0.832% | 20 | 203 | -59.077% |
| 2026-03-27 | 84.15 | 84.15 | 84.15 | 84.15 | +11.723% | 1 | 183 | -59.418% |
| 2026-03-26 | 77.00 | 77.00 | 75.32 | 75.32 | -9.253% | 13 | 183 | -54.660% |
| 2026-03-25 | 83.70 | 83.70 | 83.00 | 83.00 | +12.223% | 4 | 176 | -58.855% |
| 2026-03-24 | 74.73 | 74.73 | 73.45 | 73.96 | -4.296% | 3 | 175 | -53.826% |
| 2026-03-23 | 72.00 | 77.43 | 70.80 | 77.28 | +0.664% | 23 | 174 | -55.810% |
| 2026-03-20 | 81.50 | 81.50 | 75.76 | 76.77 | -7.058% | 8 | 190 | -55.516% |
| 2026-03-19 | 80.95 | 83.00 | 78.00 | 82.60 | -13.135% | 15 | 189 | -58.656% |
| 2026-03-18 | 95.49 | 98.30 | 95.09 | 95.09 | -10.292% | 36 | 188 | -64.087% |
| 2026-03-17 | 106.05 | 106.05 | 106.00 | 106.00 | +1.503% | 3 | 168 | -67.783% |
| 2026-03-16 | 107.10 | 107.10 | 104.00 | 104.43 | -3.306% | 8 | 165 | -67.299% |
| 2026-03-13 | 110.00 | 110.00 | 108.00 | 108.00 | -3.485% | 8 | 169 | -68.380% |
| 2026-03-12 | 111.90 | 111.90 | 111.90 | 111.90 | -7.467% | 1 | 171 | -69.482% |
| 2026-03-10 | 119.90 | 120.93 | 119.90 | 120.93 | +3.901% | 5 | 170 | -71.761% |
| 2026-03-09 | 114.25 | 116.52 | 113.95 | 116.39 | -0.666% | 126 | 173 | -70.659% |
| 2026-03-06 | 115.30 | 118.20 | 115.30 | 117.17 | +4.059% | 15 | 113 | -70.854% |
| 2026-03-05 | 112.50 | 112.60 | 112.50 | 112.60 | -4.015% | 2 | 104 | -69.671% |
| 2026-03-04 | 118.34 | 118.34 | 117.09 | 117.31 | +1.348% | 3 | 102 | -70.889% |
| 2026-03-03 | 112.00 | 116.38 | 109.93 | 115.75 | -10.271% | 25 | 102 | -70.497% |
| 2026-03-02 | 129.40 | 131.50 | 129.00 | 129.00 | +5.521% | 3 | 89 | -73.527% |
| 2026-02-27 | 122.50 | 122.50 | 122.25 | 122.25 | +3.470% | 4 | 90 | -72.065% |
| 2026-02-26 | 118.15 | 118.15 | 118.15 | 118.15 | -3.393% | 1 | 87 | -71.096% |
| 2026-02-25 | 119.15 | 122.30 | 119.15 | 122.30 | +6.672% | 2 | 87 | -72.077% |
| 2026-02-24 | 111.00 | 118.10 | 111.00 | 114.65 | -7.689% | 12 | 87 | -70.214% |
| 2026-02-23 | 118.72 | 124.20 | 118.72 | 124.20 | +12.674% | 7 | 88 | -72.504% |
| 2026-02-20 | 107.50 | 110.23 | 107.50 | 110.23 | +7.113% | 5 | 85 | -69.019% |
| 2026-02-19 | 102.89 | 102.91 | 102.89 | 102.91 | +0.400% | 2 | 88 | -66.816% |
| 2026-02-18 | 99.53 | 102.75 | 99.53 | 102.50 | +8.927% | 24 | 88 | -66.683% |
| 2026-02-17 | 96.05 | 98.65 | 92.25 | 94.10 | -8.186% | 36 | 70 | -63.709% |
| 2026-02-13 | 102.78 | 102.78 | 102.49 | 102.49 | +6.207% | 3 | 34 | -66.680% |
| 2026-02-12 | 106.13 | 106.13 | 96.50 | 96.50 | -10.065% | 16 | 34 | -64.611% |
| 2026-02-10 | 106.10 | 107.30 | 106.10 | 107.30 | -4.622% | 2 | 28 | -68.173% |
| 2026-02-09 | 112.23 | 112.60 | 110.60 | 112.50 | +4.651% | 8 | 27 | -69.644% |
| 2026-02-06 | 106.61 | 108.29 | 104.83 | 107.50 | +11.111% | 5 | 24 | -68.233% |
| 2026-02-05 | 99.60 | 102.00 | 96.75 | 96.75 | -10.549% | 11 | 19 | -64.703% |
| 2026-02-04 | 109.90 | 109.90 | 105.75 | 108.16 | 0.000% | 9 | 9 | -68.426% |