GLD281215C00480000
GLD Dec 15 2028 480.00 Call
optionOPRA
EODOct 30, 2026
27.06USD-15.039%(-4.79)167Vol799OI
GLD281215C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 26.95 | 27.78 | 26.53 | 27.06 | -15.039% | 167 | 717 | 0.000% |
| 2026-10-27 | 31.85 | 32.11 | 31.61 | 31.85 | +5.254% | 66 | 717 | -15.039% |
| 2026-10-26 | 30.84 | 30.87 | 30.26 | 30.26 | -0.624% | 36 | 716 | -10.575% |
| 2026-10-23 | 30.45 | 30.45 | 30.45 | 30.45 | -11.918% | 10 | 716 | -11.133% |
| 2026-10-21 | 34.95 | 34.95 | 34.57 | 34.57 | -5.624% | 2 | 716 | -21.724% |
| 2026-10-15 | 36.63 | 36.63 | 36.63 | 36.63 | +5.259% | 1 | 716 | -26.126% |
| 2026-10-14 | 34.74 | 34.80 | 34.74 | 34.80 | -8.901% | 150 | 597 | -22.241% |
| 2026-10-09 | 38.20 | 38.20 | 38.20 | 38.20 | +3.946% | 1 | 597 | -29.162% |
| 2026-10-07 | 36.75 | 36.75 | 36.75 | 36.75 | -0.810% | 1 | 600 | -26.367% |
| 2026-10-02 | 39.35 | 39.35 | 37.05 | 37.05 | -3.791% | 8 | 592 | -26.964% |
| 2026-09-29 | 38.51 | 38.51 | 38.51 | 38.51 | -13.246% | 1 | 592 | -29.733% |
| 2026-09-23 | 45.22 | 45.40 | 43.00 | 44.39 | -6.802% | 53 | 620 | -39.040% |
| 2026-09-21 | 48.20 | 48.20 | 47.63 | 47.63 | +3.051% | 5 | 623 | -43.187% |
| 2026-09-14 | 46.22 | 46.22 | 46.22 | 46.22 | -3.001% | 2 | 623 | -41.454% |
| 2026-09-08 | 49.15 | 49.17 | 47.65 | 47.65 | -8.136% | 5 | 624 | -43.211% |
| 2026-09-04 | 51.19 | 51.87 | 51.19 | 51.87 | -5.174% | 5 | 623 | -47.831% |
| 2026-09-03 | 54.60 | 54.70 | 54.60 | 54.70 | -11.230% | 2 | 622 | -50.530% |
| 2026-08-27 | 61.82 | 61.82 | 61.62 | 61.62 | +0.358% | 50 | 628 | -56.086% |
| 2026-08-26 | 61.00 | 61.40 | 61.00 | 61.40 | -1.460% | 10 | 628 | -55.928% |
| 2026-08-25 | 62.31 | 62.31 | 62.31 | 62.31 | +0.419% | 5 | 633 | -56.572% |
| 2026-08-24 | 61.46 | 62.25 | 61.46 | 62.05 | +19.121% | 9 | 635 | -56.390% |
| 2026-08-20 | 52.09 | 52.09 | 52.09 | 52.09 | +0.715% | 1 | 634 | -48.051% |
| 2026-08-19 | 51.72 | 51.72 | 51.72 | 51.72 | +10.277% | 1 | 633 | -47.680% |
| 2026-08-18 | 46.90 | 46.90 | 46.90 | 46.90 | +0.665% | 1 | 632 | -42.303% |
| 2026-08-13 | 47.35 | 47.35 | 46.59 | 46.59 | -5.228% | 302 | 332 | -41.919% |
| 2026-08-10 | 47.80 | 49.16 | 47.80 | 49.16 | +4.374% | 2 | 332 | -44.955% |
| 2026-08-07 | 46.30 | 47.10 | 46.22 | 47.10 | +11.930% | 124 | 225 | -42.548% |
| 2026-08-05 | 42.08 | 42.08 | 42.08 | 42.08 | +19.139% | 1 | 224 | -35.694% |
| 2026-08-04 | 35.45 | 35.45 | 35.32 | 35.32 | +0.057% | 8 | 224 | -23.386% |
| 2026-07-31 | 35.30 | 35.30 | 35.30 | 35.30 | -1.944% | 2 | 222 | -23.343% |
| 2026-07-30 | 36.00 | 36.00 | 36.00 | 36.00 | +12.500% | 1 | 221 | -24.833% |
| 2026-07-28 | 32.00 | 32.00 | 32.00 | 32.00 | -9.348% | 4 | 221 | -15.438% |
| 2026-07-23 | 35.30 | 35.30 | 35.30 | 35.30 | +0.857% | 1 | 221 | -23.343% |
| 2026-07-15 | 35.00 | 35.00 | 35.00 | 35.00 | -2.507% | 1 | 221 | -22.686% |
| 2026-07-14 | 35.80 | 35.90 | 34.93 | 35.90 | +7.711% | 7 | 217 | -24.624% |
| 2026-07-13 | 33.33 | 33.33 | 33.33 | 33.33 | -7.648% | 1 | 216 | -18.812% |
| 2026-07-10 | 36.09 | 36.09 | 36.09 | 36.09 | -1.123% | 2 | 216 | -25.021% |
| 2026-07-08 | 36.50 | 36.50 | 36.50 | 36.50 | -4.973% | 1 | 215 | -25.863% |
| 2026-07-02 | 37.55 | 39.05 | 37.55 | 38.41 | +7.441% | 7 | 218 | -29.550% |
| 2026-06-30 | 35.75 | 35.75 | 35.75 | 35.75 | +4.441% | 1 | 218 | -24.308% |
| 2026-06-24 | 35.48 | 35.48 | 32.00 | 34.23 | -14.318% | 4 | 224 | -20.947% |
| 2026-06-23 | 39.87 | 40.14 | 39.76 | 39.95 | -6.000% | 12 | 223 | -32.265% |
| 2026-06-18 | 42.50 | 42.50 | 42.50 | 42.50 | -11.273% | 4 | 219 | -36.329% |
| 2026-06-16 | 47.90 | 47.90 | 47.90 | 47.90 | +14.456% | 1 | 219 | -43.507% |
| 2026-06-11 | 41.85 | 41.85 | 41.85 | 41.85 | -8.545% | 10 | 219 | -35.341% |
| 2026-06-09 | 46.84 | 46.84 | 45.76 | 45.76 | -8.039% | 2 | 224 | -40.865% |
| 2026-06-08 | 49.76 | 49.76 | 49.76 | 49.76 | +1.015% | 1 | 223 | -45.619% |
| 2026-06-05 | 52.17 | 52.17 | 49.26 | 49.26 | -14.001% | 11 | 212 | -45.067% |
| 2026-06-02 | 57.28 | 57.28 | 57.28 | 57.28 | +2.469% | 1 | 211 | -52.758% |
| 2026-05-28 | 55.90 | 55.90 | 55.90 | 55.90 | +5.194% | 2 | 209 | -51.592% |
| 2026-05-27 | 53.14 | 53.14 | 53.14 | 53.14 | -10.008% | 1 | 209 | -49.078% |
| 2026-05-22 | 59.15 | 59.15 | 59.05 | 59.05 | -0.840% | 10 | 204 | -54.174% |
| 2026-05-19 | 59.55 | 59.55 | 59.55 | 59.55 | -5.969% | 1 | 203 | -54.559% |
| 2026-05-18 | 63.33 | 63.33 | 63.33 | 63.33 | +2.476% | 10 | 203 | -57.271% |
| 2026-05-15 | 61.77 | 61.80 | 61.77 | 61.80 | -10.435% | 35 | 203 | -56.214% |
| 2026-05-14 | 69.00 | 69.00 | 69.00 | 69.00 | -1.639% | 2 | 201 | -60.783% |
| 2026-05-13 | 70.15 | 70.15 | 70.15 | 70.15 | -0.904% | 2 | 201 | -61.426% |
| 2026-05-08 | 70.78 | 70.79 | 70.78 | 70.79 | +16.049% | 2 | 201 | -61.774% |
| 2026-05-04 | 61.00 | 61.00 | 61.00 | 61.00 | -8.091% | 1 | 202 | -55.639% |
| 2026-05-01 | 66.37 | 66.37 | 66.37 | 66.37 | +2.108% | 30 | 204 | -59.229% |
| 2026-04-30 | 65.00 | 65.00 | 65.00 | 65.00 | -19.554% | 1 | 204 | -58.369% |
| 2026-04-20 | 80.80 | 80.80 | 80.80 | 80.80 | -2.191% | 4 | 203 | -66.510% |
| 2026-04-09 | 82.81 | 82.81 | 82.61 | 82.61 | +2.265% | 130 | 203 | -67.244% |
| 2026-04-07 | 77.22 | 80.78 | 77.22 | 80.78 | -3.569% | 4 | 107 | -66.502% |
| 2026-04-01 | 83.77 | 83.77 | 83.77 | 83.77 | +14.816% | 2 | 107 | -67.697% |
| 2026-03-27 | 72.96 | 72.96 | 72.96 | 72.96 | +12.593% | 3 | 107 | -62.911% |
| 2026-03-24 | 62.70 | 64.80 | 62.70 | 64.80 | -2.100% | 2 | 108 | -58.241% |
| 2026-03-23 | 68.00 | 68.00 | 63.91 | 66.19 | -9.055% | 41 | 108 | -59.118% |
| 2026-03-19 | 72.78 | 72.78 | 72.78 | 72.78 | -14.175% | 27 | 72 | -62.819% |
| 2026-03-18 | 84.80 | 84.80 | 84.80 | 84.80 | -6.049% | 1 | 77 | -68.090% |
| 2026-03-17 | 90.26 | 90.26 | 90.26 | 90.26 | -13.718% | 5 | 77 | -70.020% |
| 2026-03-11 | 104.61 | 104.61 | 104.61 | 104.61 | -3.237% | 1 | 72 | -74.132% |
| 2026-03-10 | 108.11 | 108.11 | 108.11 | 108.11 | +4.717% | 27 | 72 | -74.970% |
| 2026-03-06 | 100.86 | 103.24 | 100.86 | 103.24 | +3.240% | 2 | 67 | -73.789% |
| 2026-03-05 | 100.00 | 100.00 | 100.00 | 100.00 | -3.335% | 2 | 67 | -72.940% |
| 2026-03-03 | 103.10 | 103.75 | 101.90 | 103.45 | -8.911% | 11 | 67 | -73.842% |
| 2026-03-02 | 110.77 | 113.57 | 110.77 | 113.57 | +4.002% | 2 | 56 | -76.173% |
| 2026-02-27 | 109.20 | 109.20 | 109.20 | 109.20 | +4.000% | 2 | 56 | -75.220% |
| 2026-02-26 | 104.45 | 105.17 | 103.34 | 105.00 | -1.316% | 7 | 54 | -74.229% |
| 2026-02-25 | 106.40 | 106.40 | 106.40 | 106.40 | +1.382% | 10 | 38 | -74.568% |
| 2026-02-24 | 106.65 | 106.65 | 104.40 | 104.95 | -2.071% | 12 | 38 | -74.216% |
| 2026-02-23 | 108.00 | 108.00 | 107.17 | 107.17 | +9.614% | 5 | 32 | -74.750% |
| 2026-02-20 | 97.77 | 97.77 | 97.77 | 97.77 | +10.350% | 1 | 32 | -72.323% |
| 2026-02-18 | 88.41 | 88.80 | 88.30 | 88.60 | +10.750% | 62 | 32 | -69.458% |
| 2026-02-17 | 80.00 | 80.00 | 80.00 | 80.00 | -10.963% | 1 | 7 | -66.175% |
| 2026-02-10 | 93.45 | 94.10 | 89.80 | 89.85 | -9.252% | 4 | 8 | -69.883% |
| 2026-02-09 | 99.01 | 99.01 | 99.01 | 99.01 | +6.853% | 1 | 7 | -72.669% |
| 2026-02-04 | 98.13 | 99.30 | 92.66 | 92.66 | 0.000% | 7 | 6 | -70.796% |