GLD281215C00460000
GLD Dec 15 2028 460.00 Call
optionOPRA
EODOct 30, 2026
30.55USD-12.839%(-4.50)2Vol320OI
GLD281215C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 30.49 | 30.55 | 30.49 | 30.55 | -12.839% | 2 | 321 | 0.000% |
| 2026-10-29 | 34.75 | 35.05 | 34.75 | 35.05 | +1.009% | 2 | 321 | -12.839% |
| 2026-10-26 | 35.93 | 35.93 | 34.70 | 34.70 | -18.199% | 14 | 308 | -11.960% |
| 2026-10-02 | 42.42 | 42.42 | 42.42 | 42.42 | -6.296% | 2 | 308 | -27.982% |
| 2026-09-28 | 44.00 | 45.27 | 44.00 | 45.27 | -10.179% | 3 | 309 | -32.516% |
| 2026-09-25 | 50.40 | 50.40 | 50.40 | 50.40 | -3.908% | 2 | 311 | -39.385% |
| 2026-09-15 | 52.45 | 52.45 | 52.45 | 52.45 | +0.865% | 3 | 311 | -41.754% |
| 2026-09-14 | 52.00 | 52.00 | 52.00 | 52.00 | -7.308% | 1 | 311 | -41.250% |
| 2026-09-08 | 56.49 | 56.49 | 56.10 | 56.10 | -4.135% | 2 | 311 | -45.544% |
| 2026-09-04 | 57.79 | 58.52 | 57.79 | 58.52 | -4.066% | 5 | 316 | -47.796% |
| 2026-09-03 | 60.80 | 61.00 | 60.80 | 61.00 | +11.212% | 2 | 315 | -49.918% |
| 2026-09-02 | 54.85 | 54.85 | 54.85 | 54.85 | +3.491% | 1 | 315 | -44.303% |
| 2026-09-01 | 52.59 | 56.30 | 52.59 | 53.00 | -10.169% | 14 | 310 | -42.358% |
| 2026-08-31 | 59.00 | 59.00 | 59.00 | 59.00 | -2.721% | 1 | 311 | -48.220% |
| 2026-08-28 | 65.26 | 65.26 | 60.09 | 60.65 | -11.524% | 3 | 310 | -49.629% |
| 2026-08-27 | 68.55 | 68.55 | 68.55 | 68.55 | +1.525% | 3 | 310 | -55.434% |
| 2026-08-26 | 67.53 | 67.53 | 67.52 | 67.52 | -3.968% | 2 | 309 | -54.754% |
| 2026-08-24 | 70.20 | 70.31 | 70.20 | 70.31 | +10.117% | 8 | 312 | -56.550% |
| 2026-08-21 | 63.85 | 63.85 | 63.85 | 63.85 | +2.984% | 1 | 312 | -52.153% |
| 2026-08-20 | 58.77 | 62.00 | 58.77 | 62.00 | +2.717% | 5 | 311 | -50.726% |
| 2026-08-19 | 58.00 | 60.36 | 58.00 | 60.36 | +7.498% | 7 | 307 | -49.387% |
| 2026-08-12 | 55.82 | 56.99 | 55.82 | 56.15 | +45.203% | 15 | 298 | -45.592% |
| 2026-07-29 | 38.67 | 38.67 | 38.67 | 38.67 | -7.377% | 1 | 299 | -20.998% |
| 2026-07-21 | 40.25 | 41.75 | 40.25 | 41.75 | +0.967% | 46 | 268 | -26.826% |
| 2026-07-14 | 41.35 | 41.35 | 41.35 | 41.35 | -3.792% | 2 | 270 | -26.119% |
| 2026-07-09 | 42.97 | 42.98 | 42.97 | 42.98 | +2.480% | 2 | 268 | -28.920% |
| 2026-07-08 | 41.50 | 41.94 | 41.50 | 41.94 | +7.954% | 2 | 268 | -27.158% |
| 2026-07-01 | 38.85 | 38.85 | 38.85 | 38.85 | -4.074% | 1 | 269 | -21.364% |
| 2026-06-24 | 40.50 | 40.50 | 40.50 | 40.50 | -19.129% | 1 | 269 | -24.568% |
| 2026-06-18 | 50.08 | 50.08 | 50.08 | 50.08 | -1.804% | 2 | 271 | -38.998% |
| 2026-06-17 | 51.00 | 51.00 | 51.00 | 51.00 | +6.472% | 1 | 271 | -40.098% |
| 2026-06-10 | 46.50 | 47.90 | 46.50 | 47.90 | -9.589% | 4 | 269 | -36.221% |
| 2026-06-09 | 52.97 | 52.98 | 52.97 | 52.98 | -3.427% | 2 | 271 | -42.337% |
| 2026-06-08 | 54.86 | 54.86 | 54.86 | 54.86 | -2.989% | 1 | 271 | -44.313% |
| 2026-06-05 | 56.53 | 56.55 | 56.53 | 56.55 | -9.520% | 95 | 270 | -45.977% |
| 2026-06-04 | 62.50 | 62.50 | 62.50 | 62.50 | +4.971% | 10 | 270 | -51.120% |
| 2026-06-03 | 61.25 | 61.94 | 59.54 | 59.54 | -8.400% | 3 | 267 | -48.690% |
| 2026-05-28 | 62.70 | 65.00 | 61.90 | 65.00 | +4.839% | 13 | 268 | -53.000% |
| 2026-05-27 | 62.00 | 62.00 | 62.00 | 62.00 | -6.061% | 1 | 269 | -50.726% |
| 2026-04-29 | 66.00 | 66.00 | 66.00 | 66.00 | -6.516% | 2 | 269 | -53.712% |
| 2026-04-28 | 70.15 | 70.60 | 70.15 | 70.60 | -11.750% | 21 | 275 | -56.728% |
| 2026-04-24 | 80.00 | 80.00 | 80.00 | 80.00 | -12.892% | 1 | 275 | -61.813% |
| 2026-04-17 | 91.84 | 91.84 | 91.84 | 91.84 | +2.215% | 5 | 274 | -66.736% |
| 2026-04-15 | 89.85 | 89.85 | 89.85 | 89.85 | +5.955% | 1 | 273 | -65.999% |
| 2026-04-07 | 84.80 | 84.80 | 84.80 | 84.80 | +0.796% | 3 | 272 | -63.974% |
| 2026-04-02 | 84.13 | 84.13 | 84.13 | 84.13 | -7.397% | 1 | 275 | -63.687% |
| 2026-04-01 | 91.09 | 91.09 | 90.30 | 90.85 | +4.908% | 10 | 275 | -66.373% |
| 2026-03-31 | 83.17 | 86.60 | 83.17 | 86.60 | +11.026% | 4 | 273 | -64.723% |
| 2026-03-30 | 78.00 | 78.00 | 78.00 | 78.00 | +8.168% | 10 | 272 | -60.833% |
| 2026-03-26 | 72.40 | 72.40 | 72.11 | 72.11 | +0.994% | 2 | 279 | -57.634% |
| 2026-03-23 | 74.72 | 74.72 | 70.64 | 71.40 | -5.842% | 12 | 278 | -57.213% |
| 2026-03-20 | 76.30 | 76.30 | 75.83 | 75.83 | -2.682% | 2 | 277 | -59.713% |
| 2026-03-19 | 77.92 | 77.92 | 77.92 | 77.92 | -14.842% | 1 | 277 | -60.793% |
| 2026-03-18 | 91.65 | 92.80 | 91.50 | 91.50 | -8.955% | 24 | 277 | -66.612% |
| 2026-03-17 | 101.43 | 101.45 | 100.50 | 100.50 | +0.500% | 49 | 286 | -69.602% |
| 2026-03-16 | 99.60 | 100.00 | 98.35 | 100.00 | -3.717% | 15 | 252 | -69.450% |
| 2026-03-13 | 104.70 | 104.70 | 103.86 | 103.86 | -3.949% | 3 | 251 | -70.585% |
| 2026-03-12 | 107.90 | 108.13 | 107.90 | 108.13 | -6.881% | 2 | 248 | -71.747% |
| 2026-03-10 | 116.35 | 117.00 | 116.12 | 116.12 | +7.858% | 7 | 248 | -73.691% |
| 2026-03-05 | 107.66 | 107.66 | 107.66 | 107.66 | -4.192% | 1 | 243 | -71.624% |
| 2026-03-04 | 114.00 | 114.00 | 111.22 | 112.37 | +1.692% | 21 | 244 | -72.813% |
| 2026-03-03 | 110.15 | 110.50 | 105.40 | 110.50 | -5.981% | 18 | 231 | -72.353% |
| 2026-02-27 | 116.62 | 117.62 | 116.62 | 117.53 | +4.000% | 5 | 235 | -74.007% |
| 2026-02-26 | 113.00 | 113.01 | 113.00 | 113.01 | -2.971% | 2 | 230 | -72.967% |
| 2026-02-25 | 116.05 | 116.47 | 116.05 | 116.47 | +4.928% | 2 | 228 | -73.770% |
| 2026-02-24 | 111.00 | 111.00 | 111.00 | 111.00 | -5.836% | 1 | 228 | -72.477% |
| 2026-02-23 | 111.26 | 118.45 | 111.26 | 117.88 | +13.894% | 7 | 227 | -74.084% |
| 2026-02-20 | 103.50 | 103.50 | 103.50 | 103.50 | +4.072% | 2 | 221 | -70.483% |
| 2026-02-19 | 98.50 | 99.45 | 98.50 | 99.45 | +0.944% | 2 | 223 | -69.281% |
| 2026-02-18 | 98.54 | 98.54 | 98.52 | 98.52 | +11.955% | 2 | 221 | -68.991% |
| 2026-02-17 | 88.00 | 88.00 | 88.00 | 88.00 | -10.405% | 1 | 219 | -65.284% |
| 2026-02-13 | 95.40 | 99.25 | 95.40 | 98.22 | -1.780% | 205 | 16 | -68.896% |
| 2026-02-12 | 104.50 | 104.50 | 100.00 | 100.00 | -0.190% | 5 | 16 | -69.450% |
| 2026-02-10 | 102.00 | 102.45 | 100.19 | 100.19 | -6.496% | 3 | 12 | -69.508% |
| 2026-02-09 | 107.15 | 107.15 | 107.15 | 107.15 | +3.878% | 10 | 10 | -71.489% |
| 2026-02-04 | 100.40 | 103.15 | 100.40 | 103.15 | 0.000% | 4 | 0 | -70.383% |