GLD281215C00470000
GLD Dec 15 2028 470.00 Call
optionOPRA
EODNov 3, 2026
27.88USD-6.349%(-1.89)2Vol1,195OI
GLD281215C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 27.88 | 27.88 | 27.88 | 27.88 | -6.349% | 2 | 1,197 | 0.000% |
| 2026-10-30 | 29.77 | 29.77 | 29.77 | 29.77 | -12.053% | 1 | 1,196 | -6.349% |
| 2026-10-27 | 34.00 | 34.00 | 33.85 | 33.85 | +2.888% | 53 | 1,236 | -17.637% |
| 2026-10-23 | 32.90 | 32.90 | 32.90 | 32.90 | -1.937% | 1 | 1,235 | -15.258% |
| 2026-10-22 | 33.55 | 33.55 | 33.55 | 33.55 | -9.569% | 1 | 1,235 | -16.900% |
| 2026-10-21 | 37.43 | 37.43 | 37.10 | 37.10 | -0.483% | 8 | 1,231 | -24.852% |
| 2026-10-14 | 37.28 | 37.28 | 37.23 | 37.28 | -2.536% | 200 | 1,080 | -25.215% |
| 2026-10-07 | 38.25 | 38.25 | 38.25 | 38.25 | -16.938% | 1 | 1,079 | -27.111% |
| 2026-09-24 | 46.58 | 47.65 | 45.91 | 46.05 | -3.256% | 165 | 1,233 | -39.457% |
| 2026-09-23 | 47.53 | 47.96 | 45.80 | 47.60 | -7.122% | 215 | 1,092 | -41.429% |
| 2026-09-21 | 51.25 | 51.25 | 51.25 | 51.25 | +2.705% | 6 | 1,089 | -45.600% |
| 2026-09-16 | 50.00 | 50.26 | 49.90 | 49.90 | +3.313% | 5 | 1,090 | -44.128% |
| 2026-09-15 | 48.30 | 48.30 | 48.30 | 48.30 | -16.939% | 1 | 1,090 | -42.277% |
| 2026-09-03 | 57.77 | 58.15 | 57.77 | 58.15 | +11.978% | 4 | 1,091 | -52.055% |
| 2026-09-02 | 51.93 | 51.93 | 51.93 | 51.93 | +0.992% | 2 | 1,089 | -46.312% |
| 2026-09-01 | 51.05 | 51.42 | 51.05 | 51.42 | -21.472% | 2 | 1,088 | -45.780% |
| 2026-08-27 | 63.65 | 65.48 | 63.65 | 65.48 | +0.816% | 52 | 1,094 | -57.422% |
| 2026-08-26 | 64.55 | 64.95 | 64.55 | 64.95 | -1.006% | 10 | 1,089 | -57.075% |
| 2026-08-24 | 65.21 | 66.55 | 65.21 | 65.61 | +15.105% | 8 | 1,088 | -57.506% |
| 2026-08-19 | 55.01 | 57.00 | 55.01 | 57.00 | +14.527% | 6 | 1,088 | -51.088% |
| 2026-08-18 | 49.66 | 49.84 | 49.57 | 49.77 | +1.056% | 4 | 1,087 | -43.982% |
| 2026-08-10 | 49.75 | 49.85 | 49.25 | 49.25 | +0.716% | 202 | 1,085 | -43.391% |
| 2026-08-07 | 48.90 | 48.90 | 48.90 | 48.90 | +28.684% | 3 | 1,088 | -42.986% |
| 2026-08-04 | 38.00 | 38.00 | 38.00 | 38.00 | +3.570% | 10 | 1,078 | -26.632% |
| 2026-08-03 | 36.00 | 37.00 | 36.00 | 36.69 | -4.329% | 30 | 1,071 | -24.012% |
| 2026-07-30 | 38.35 | 38.50 | 38.30 | 38.35 | +0.921% | 4 | 1,071 | -27.301% |
| 2026-07-24 | 37.85 | 38.30 | 37.75 | 38.00 | +1.252% | 38 | 1,071 | -26.632% |
| 2026-07-23 | 37.53 | 37.53 | 37.53 | 37.53 | +8.218% | 1 | 1,071 | -25.713% |
| 2026-07-20 | 34.68 | 34.68 | 34.68 | 34.68 | -0.173% | 3 | 1,068 | -19.608% |
| 2026-07-16 | 34.70 | 34.88 | 34.70 | 34.74 | -0.601% | 4 | 1,069 | -19.747% |
| 2026-07-13 | 35.10 | 35.90 | 34.95 | 34.95 | -9.923% | 4 | 1,072 | -20.229% |
| 2026-07-10 | 38.80 | 38.80 | 38.80 | 38.80 | -7.221% | 700 | 373 | -28.144% |
| 2026-07-09 | 40.51 | 41.82 | 40.51 | 41.82 | -0.072% | 2 | 372 | -33.333% |
| 2026-07-02 | 41.85 | 41.85 | 41.85 | 41.85 | -12.448% | 1 | 372 | -33.381% |
| 2026-06-12 | 47.80 | 47.80 | 47.80 | 47.80 | +13.539% | 1 | 372 | -41.674% |
| 2026-06-10 | 43.00 | 44.00 | 42.10 | 42.10 | -16.419% | 60 | 329 | -33.777% |
| 2026-06-09 | 52.00 | 52.00 | 48.64 | 50.37 | -3.598% | 9 | 329 | -44.650% |
| 2026-06-08 | 52.23 | 52.25 | 52.23 | 52.25 | -15.753% | 4 | 329 | -46.641% |
| 2026-06-02 | 62.02 | 62.02 | 62.02 | 62.02 | +11.748% | 2 | 327 | -55.047% |
| 2026-05-27 | 55.50 | 55.50 | 55.50 | 55.50 | -12.640% | 1 | 327 | -49.766% |
| 2026-05-21 | 63.53 | 63.53 | 63.53 | 63.53 | -1.366% | 10 | 327 | -56.115% |
| 2026-05-20 | 64.41 | 64.41 | 64.41 | 64.41 | +1.465% | 1 | 327 | -56.715% |
| 2026-05-19 | 63.50 | 63.50 | 63.48 | 63.48 | -2.787% | 36 | 362 | -56.081% |
| 2026-05-15 | 65.32 | 65.32 | 65.29 | 65.30 | -9.142% | 35 | 327 | -57.305% |
| 2026-05-14 | 71.87 | 71.87 | 71.87 | 71.87 | +8.894% | 2 | 327 | -61.208% |
| 2026-05-04 | 66.00 | 66.00 | 66.00 | 66.00 | -5.308% | 1 | 327 | -57.758% |
| 2026-05-01 | 69.99 | 69.99 | 69.70 | 69.70 | +2.199% | 31 | 326 | -60.000% |
| 2026-04-30 | 68.20 | 68.20 | 68.20 | 68.20 | -0.146% | 2 | 326 | -59.120% |
| 2026-04-28 | 68.30 | 68.30 | 68.30 | 68.30 | -7.703% | 1 | 326 | -59.180% |
| 2026-04-24 | 74.00 | 74.00 | 74.00 | 74.00 | -3.116% | 1 | 325 | -62.324% |
| 2026-04-23 | 76.00 | 76.38 | 76.00 | 76.38 | -12.035% | 3 | 324 | -63.498% |
| 2026-04-09 | 87.26 | 87.26 | 86.68 | 86.83 | +7.198% | 140 | 326 | -67.891% |
| 2026-04-08 | 81.00 | 81.00 | 81.00 | 81.00 | +13.208% | 1 | 199 | -65.580% |
| 2026-03-26 | 71.55 | 71.55 | 71.55 | 71.55 | +3.501% | 1 | 200 | -61.034% |
| 2026-03-23 | 69.13 | 69.13 | 69.13 | 69.13 | -5.301% | 5 | 199 | -59.670% |
| 2026-03-20 | 73.00 | 73.00 | 73.00 | 73.00 | -3.260% | 1 | 204 | -61.808% |
| 2026-03-19 | 72.08 | 75.46 | 71.75 | 75.46 | -12.000% | 6 | 203 | -63.053% |
| 2026-03-18 | 85.75 | 85.75 | 85.75 | 85.75 | -11.195% | 1 | 202 | -67.487% |
| 2026-03-17 | 97.88 | 97.88 | 95.60 | 96.56 | -2.906% | 97 | 201 | -71.127% |
| 2026-03-13 | 103.27 | 103.27 | 99.45 | 99.45 | -3.212% | 5 | 151 | -71.966% |
| 2026-03-12 | 104.50 | 104.50 | 102.75 | 102.75 | -4.993% | 2 | 151 | -72.866% |
| 2026-03-11 | 108.15 | 108.15 | 108.15 | 108.15 | +0.811% | 1 | 149 | -74.221% |
| 2026-03-09 | 106.25 | 107.28 | 106.25 | 107.28 | -2.473% | 4 | 148 | -74.012% |
| 2026-03-06 | 106.51 | 110.00 | 106.51 | 110.00 | +6.280% | 58 | 146 | -74.655% |
| 2026-03-05 | 105.00 | 105.00 | 103.00 | 103.50 | -3.676% | 9 | 118 | -73.063% |
| 2026-03-04 | 107.45 | 107.45 | 107.45 | 107.45 | +1.368% | 1 | 114 | -74.053% |
| 2026-03-03 | 107.30 | 107.30 | 100.00 | 106.00 | -3.636% | 33 | 113 | -73.698% |
| 2026-02-26 | 107.00 | 110.00 | 107.00 | 110.00 | +1.635% | 2 | 82 | -74.655% |
| 2026-02-24 | 107.00 | 108.23 | 107.00 | 108.23 | -3.838% | 64 | 81 | -74.240% |
| 2026-02-23 | 110.80 | 112.55 | 110.80 | 112.55 | +14.929% | 3 | 19 | -75.229% |
| 2026-02-11 | 98.25 | 98.25 | 97.85 | 97.93 | +5.358% | 6 | 19 | -71.531% |
| 2026-02-10 | 97.65 | 98.25 | 92.95 | 92.95 | -9.626% | 7 | 13 | -70.005% |
| 2026-02-09 | 103.00 | 103.00 | 102.30 | 102.85 | +3.889% | 4 | 8 | -72.893% |
| 2026-02-06 | 99.00 | 99.00 | 99.00 | 99.00 | +12.372% | 1 | 6 | -71.838% |
| 2026-02-05 | 92.18 | 92.18 | 88.10 | 88.10 | -11.010% | 2 | 5 | -68.354% |
| 2026-02-04 | 99.00 | 99.00 | 99.00 | 99.00 | 0.000% | 5 | 5 | -71.838% |