GLD281215C00475000
GLD Dec 15 2028 475.00 Call
optionOPRA
EODNov 3, 2026
27.55USD-9.524%(-2.90)1Vol1,182OI
GLD281215C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 27.55 | 27.55 | 27.55 | 27.55 | -9.524% | 1 | 1,183 | 0.000% |
| 2026-10-29 | 30.45 | 30.45 | 30.45 | 30.45 | -7.447% | 1 | 1,183 | -9.524% |
| 2026-10-27 | 33.04 | 33.04 | 32.90 | 32.90 | +3.949% | 100 | 1,183 | -16.261% |
| 2026-10-26 | 31.50 | 31.65 | 31.48 | 31.65 | +0.095% | 4 | 1,183 | -12.954% |
| 2026-10-23 | 31.71 | 31.71 | 31.62 | 31.62 | -4.269% | 2 | 1,182 | -12.872% |
| 2026-10-22 | 32.78 | 33.03 | 32.78 | 33.03 | -8.453% | 2 | 1,181 | -16.591% |
| 2026-10-14 | 36.55 | 36.55 | 35.87 | 36.08 | -5.599% | 256 | 937 | -23.642% |
| 2026-10-13 | 38.85 | 38.85 | 38.12 | 38.22 | -4.878% | 211 | 728 | -27.917% |
| 2026-10-09 | 39.89 | 40.44 | 39.48 | 40.18 | -10.152% | 143 | 730 | -31.434% |
| 2026-09-24 | 45.44 | 45.48 | 44.63 | 44.72 | -2.592% | 22 | 751 | -38.394% |
| 2026-09-23 | 45.84 | 46.08 | 45.84 | 45.91 | -7.626% | 50 | 774 | -39.991% |
| 2026-09-21 | 49.70 | 49.70 | 49.67 | 49.70 | -2.835% | 13 | 767 | -44.567% |
| 2026-09-08 | 51.15 | 51.15 | 51.15 | 51.15 | -9.549% | 1 | 766 | -46.139% |
| 2026-09-03 | 56.30 | 56.55 | 56.30 | 56.55 | +9.785% | 12 | 772 | -51.282% |
| 2026-09-02 | 50.43 | 51.51 | 50.43 | 51.51 | +3.893% | 3 | 776 | -46.515% |
| 2026-09-01 | 49.58 | 49.58 | 49.58 | 49.58 | -7.844% | 1 | 776 | -44.433% |
| 2026-08-31 | 53.50 | 55.45 | 53.50 | 53.80 | -11.948% | 22 | 774 | -48.792% |
| 2026-08-28 | 61.10 | 61.10 | 61.10 | 61.10 | -2.954% | 2 | 775 | -54.910% |
| 2026-08-27 | 62.55 | 63.01 | 62.55 | 62.96 | -0.032% | 51 | 802 | -56.242% |
| 2026-08-26 | 62.23 | 63.05 | 62.11 | 62.98 | -0.803% | 53 | 813 | -56.256% |
| 2026-08-25 | 63.47 | 63.49 | 63.47 | 63.49 | +20.087% | 100 | 824 | -56.607% |
| 2026-08-20 | 52.87 | 52.87 | 52.87 | 52.87 | +9.575% | 2 | 822 | -47.891% |
| 2026-08-18 | 49.35 | 49.35 | 48.25 | 48.25 | +3.319% | 5 | 818 | -42.902% |
| 2026-08-07 | 47.23 | 48.20 | 46.70 | 46.70 | +9.036% | 21 | 817 | -41.006% |
| 2026-08-05 | 42.83 | 42.83 | 42.83 | 42.83 | +23.429% | 20 | 797 | -35.676% |
| 2026-07-29 | 34.95 | 34.95 | 34.70 | 34.70 | -8.201% | 2 | 797 | -20.605% |
| 2026-07-21 | 36.89 | 37.80 | 36.89 | 37.80 | +10.688% | 4 | 793 | -27.116% |
| 2026-07-17 | 34.15 | 34.15 | 34.15 | 34.15 | -11.206% | 1 | 793 | -19.327% |
| 2026-07-10 | 38.13 | 38.75 | 38.09 | 38.46 | +5.370% | 8 | 791 | -28.367% |
| 2026-07-08 | 36.67 | 37.12 | 36.50 | 36.50 | -9.317% | 37 | 790 | -24.521% |
| 2026-07-06 | 40.25 | 40.25 | 40.25 | 40.25 | +0.701% | 20 | 790 | -31.553% |
| 2026-07-02 | 39.82 | 40.14 | 39.55 | 39.97 | +5.184% | 8 | 786 | -31.073% |
| 2026-07-01 | 38.00 | 38.00 | 38.00 | 38.00 | +2.426% | 20 | 786 | -27.500% |
| 2026-06-25 | 37.50 | 37.72 | 37.10 | 37.10 | +1.228% | 6 | 784 | -25.741% |
| 2026-06-24 | 36.83 | 37.22 | 36.65 | 36.65 | -10.457% | 10 | 780 | -24.829% |
| 2026-06-23 | 40.64 | 41.25 | 40.64 | 40.93 | -4.190% | 12 | 774 | -32.690% |
| 2026-06-11 | 42.70 | 42.72 | 42.70 | 42.72 | -16.235% | 2 | 774 | -35.510% |
| 2026-06-05 | 50.47 | 51.00 | 50.47 | 51.00 | -8.766% | 11 | 785 | -45.980% |
| 2026-06-03 | 55.90 | 55.90 | 55.90 | 55.90 | -6.600% | 1 | 784 | -50.716% |
| 2026-06-02 | 59.75 | 59.85 | 59.75 | 59.85 | -1.643% | 2 | 783 | -53.968% |
| 2026-05-22 | 61.00 | 61.00 | 60.85 | 60.85 | -1.378% | 2 | 784 | -54.725% |
| 2026-05-21 | 61.70 | 61.70 | 61.70 | 61.70 | -5.295% | 22 | 806 | -55.348% |
| 2026-05-15 | 64.55 | 65.15 | 64.00 | 65.15 | -10.876% | 3 | 807 | -57.713% |
| 2026-05-11 | 73.05 | 73.16 | 70.50 | 73.10 | +2.052% | 9 | 799 | -62.312% |
| 2026-05-07 | 71.63 | 71.63 | 71.63 | 71.63 | +8.530% | 20 | 799 | -61.538% |
| 2026-05-01 | 68.03 | 68.05 | 66.00 | 66.00 | +2.104% | 31 | 813 | -58.258% |
| 2026-04-28 | 64.64 | 64.64 | 64.64 | 64.64 | -14.316% | 1 | 813 | -57.379% |
| 2026-04-22 | 75.97 | 75.97 | 75.43 | 75.44 | -10.775% | 100 | 814 | -63.481% |
| 2026-04-09 | 84.55 | 84.55 | 84.55 | 84.55 | +5.227% | 1 | 714 | -67.416% |
| 2026-04-07 | 80.35 | 80.35 | 80.35 | 80.35 | +1.993% | 10 | 715 | -65.713% |
| 2026-04-02 | 78.78 | 78.78 | 78.78 | 78.78 | +0.153% | 1 | 725 | -65.029% |
| 2026-03-31 | 78.66 | 78.66 | 78.66 | 78.66 | +6.226% | 1 | 725 | -64.976% |
| 2026-03-30 | 73.40 | 74.05 | 73.40 | 74.05 | -1.725% | 3 | 724 | -62.795% |
| 2026-03-27 | 71.97 | 75.35 | 71.97 | 75.35 | +3.659% | 6 | 726 | -63.437% |
| 2026-03-25 | 72.99 | 73.84 | 72.69 | 72.69 | +9.539% | 5 | 722 | -62.099% |
| 2026-03-23 | 65.50 | 70.50 | 65.50 | 66.36 | -2.426% | 4 | 719 | -58.484% |
| 2026-03-20 | 76.95 | 76.95 | 68.01 | 68.01 | -4.987% | 3 | 718 | -59.491% |
| 2026-03-19 | 72.90 | 73.08 | 71.13 | 71.58 | -16.622% | 20 | 715 | -61.512% |
| 2026-03-18 | 85.50 | 86.05 | 85.10 | 85.85 | -7.289% | 16 | 697 | -67.909% |
| 2026-03-17 | 94.20 | 94.57 | 92.60 | 92.60 | -0.963% | 16 | 711 | -70.248% |
| 2026-03-16 | 93.83 | 93.83 | 93.50 | 93.50 | -5.124% | 41 | 705 | -70.535% |
| 2026-03-13 | 100.00 | 100.00 | 98.55 | 98.55 | -3.240% | 3 | 666 | -72.045% |
| 2026-03-12 | 101.85 | 101.85 | 101.85 | 101.85 | -3.915% | 2 | 663 | -72.950% |
| 2026-03-11 | 107.21 | 107.21 | 106.00 | 106.00 | -2.930% | 122 | 661 | -74.009% |
| 2026-03-10 | 105.00 | 109.20 | 105.00 | 109.20 | +1.186% | 105 | 539 | -74.771% |
| 2026-03-06 | 106.50 | 107.92 | 106.20 | 107.92 | +6.799% | 10 | 438 | -74.472% |
| 2026-03-05 | 101.50 | 101.50 | 101.05 | 101.05 | -4.984% | 2 | 428 | -72.736% |
| 2026-03-04 | 106.60 | 106.60 | 106.35 | 106.35 | +1.615% | 22 | 427 | -74.095% |
| 2026-03-03 | 105.00 | 105.00 | 99.31 | 104.66 | -9.307% | 5 | 405 | -73.677% |
| 2026-03-02 | 117.05 | 117.30 | 115.40 | 115.40 | +7.699% | 15 | 400 | -76.127% |
| 2026-02-26 | 105.02 | 108.50 | 105.02 | 107.15 | -2.485% | 112 | 401 | -74.288% |
| 2026-02-25 | 108.50 | 110.75 | 107.79 | 109.88 | +2.262% | 15 | 283 | -74.927% |
| 2026-02-24 | 104.93 | 107.85 | 104.93 | 107.45 | -2.140% | 262 | 283 | -74.360% |
| 2026-02-23 | 106.87 | 111.55 | 106.87 | 109.80 | +18.153% | 4 | 45 | -74.909% |
| 2026-02-10 | 95.70 | 96.80 | 92.85 | 92.93 | -7.532% | 23 | 43 | -70.354% |
| 2026-02-09 | 100.01 | 100.50 | 99.80 | 100.50 | 0.000% | 22 | 21 | -72.587% |