GLD281215C00520000
GLD Dec 15 2028 520.00 Call
optionOPRA
EODOct 30, 2026
20.80USD-9.011%(-2.06)221Vol1,835OI
GLD281215C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.79 | 21.45 | 20.08 | 20.80 | -9.011% | 221 | 1,835 | 0.000% |
| 2026-10-29 | 22.86 | 22.86 | 22.86 | 22.86 | -2.847% | 1 | 1,835 | -9.011% |
| 2026-10-28 | 23.60 | 23.62 | 23.53 | 23.53 | -3.684% | 6 | 1,835 | -11.602% |
| 2026-10-27 | 22.80 | 24.43 | 22.80 | 24.43 | +6.915% | 20 | 1,835 | -14.859% |
| 2026-10-26 | 22.85 | 22.85 | 22.85 | 22.85 | -2.559% | 3 | 1,832 | -8.972% |
| 2026-10-23 | 23.45 | 23.45 | 23.45 | 23.45 | +0.428% | 1 | 1,832 | -11.301% |
| 2026-10-22 | 23.37 | 23.80 | 23.18 | 23.35 | -15.521% | 167 | 1,832 | -10.921% |
| 2026-10-19 | 27.60 | 27.67 | 27.25 | 27.64 | -3.794% | 262 | 1,582 | -24.747% |
| 2026-10-15 | 27.90 | 28.80 | 27.90 | 28.73 | +8.826% | 952 | 715 | -27.602% |
| 2026-10-14 | 26.76 | 26.76 | 26.40 | 26.40 | -12.000% | 226 | 640 | -21.212% |
| 2026-10-09 | 29.37 | 30.00 | 29.37 | 30.00 | +7.143% | 51 | 615 | -30.667% |
| 2026-10-05 | 28.00 | 28.00 | 28.00 | 28.00 | -3.879% | 4 | 619 | -25.714% |
| 2026-09-29 | 29.13 | 29.13 | 29.13 | 29.13 | -14.197% | 20 | 619 | -28.596% |
| 2026-09-25 | 33.95 | 33.95 | 33.95 | 33.95 | -9.707% | 20 | 619 | -38.733% |
| 2026-09-17 | 37.60 | 37.60 | 37.60 | 37.60 | -4.810% | 1 | 619 | -44.681% |
| 2026-09-11 | 39.50 | 39.50 | 39.50 | 39.50 | +1.909% | 3 | 616 | -47.342% |
| 2026-09-02 | 38.76 | 38.76 | 38.76 | 38.76 | -20.476% | 1 | 616 | -46.336% |
| 2026-08-27 | 48.80 | 48.80 | 48.07 | 48.74 | +10.371% | 6 | 616 | -57.325% |
| 2026-08-21 | 44.16 | 44.16 | 44.16 | 44.16 | +9.960% | 1 | 616 | -52.899% |
| 2026-08-20 | 40.15 | 40.16 | 40.15 | 40.16 | +10.878% | 15 | 616 | -48.207% |
| 2026-08-18 | 36.22 | 36.22 | 36.22 | 36.22 | -3.977% | 1 | 616 | -42.573% |
| 2026-08-17 | 37.72 | 37.72 | 37.72 | 37.72 | +37.664% | 1 | 616 | -44.857% |
| 2026-07-30 | 27.40 | 27.40 | 27.40 | 27.40 | -0.218% | 2 | 615 | -24.088% |
| 2026-07-27 | 27.46 | 27.46 | 27.46 | 27.46 | +2.272% | 1 | 623 | -24.253% |
| 2026-07-24 | 26.90 | 27.40 | 26.65 | 26.85 | -11.967% | 118 | 585 | -22.533% |
| 2026-07-22 | 31.00 | 31.00 | 30.50 | 30.50 | +11.927% | 5 | 585 | -31.803% |
| 2026-07-21 | 27.25 | 27.25 | 27.25 | 27.25 | +15.711% | 1 | 585 | -23.670% |
| 2026-07-17 | 23.55 | 23.55 | 23.55 | 23.55 | -4.887% | 6 | 579 | -11.677% |
| 2026-07-16 | 25.71 | 25.71 | 24.60 | 24.76 | -10.127% | 12 | 583 | -15.994% |
| 2026-07-14 | 27.55 | 27.55 | 27.55 | 27.55 | -0.899% | 1 | 583 | -24.501% |
| 2026-07-08 | 28.17 | 28.17 | 27.80 | 27.80 | -5.571% | 12 | 583 | -25.180% |
| 2026-07-07 | 29.44 | 29.44 | 29.44 | 29.44 | +8.037% | 1 | 583 | -29.348% |
| 2026-06-30 | 27.25 | 27.25 | 27.25 | 27.25 | -1.589% | 4 | 579 | -23.670% |
| 2026-06-29 | 27.69 | 27.69 | 27.69 | 27.69 | +5.889% | 10 | 588 | -24.883% |
| 2026-06-25 | 27.18 | 27.18 | 26.15 | 26.15 | -15.536% | 12 | 582 | -20.459% |
| 2026-06-23 | 30.79 | 30.96 | 30.79 | 30.96 | -9.685% | 2 | 582 | -32.817% |
| 2026-06-12 | 34.28 | 34.28 | 34.28 | 34.28 | -11.877% | 500 | 82 | -39.323% |
| 2026-06-05 | 39.72 | 39.72 | 38.90 | 38.90 | -10.472% | 9 | 87 | -46.530% |
| 2026-06-04 | 45.83 | 45.83 | 43.45 | 43.45 | -3.444% | 7 | 86 | -52.129% |
| 2026-06-02 | 45.00 | 45.00 | 45.00 | 45.00 | -1.294% | 2 | 87 | -53.778% |
| 2026-06-01 | 45.59 | 45.59 | 45.59 | 45.59 | -5.159% | 8 | 91 | -54.376% |
| 2026-05-29 | 48.07 | 48.07 | 48.07 | 48.07 | +13.292% | 1 | 91 | -56.730% |
| 2026-05-27 | 42.43 | 42.43 | 42.43 | 42.43 | -27.717% | 2 | 93 | -50.978% |
| 2026-05-07 | 58.70 | 58.70 | 58.70 | 58.70 | +16.700% | 2 | 93 | -64.566% |
| 2026-05-05 | 50.88 | 50.88 | 50.30 | 50.30 | +2.507% | 30 | 91 | -58.648% |
| 2026-05-04 | 49.07 | 49.07 | 49.07 | 49.07 | -11.218% | 1 | 107 | -57.612% |
| 2026-05-01 | 55.27 | 55.27 | 55.27 | 55.27 | +8.373% | 10 | 106 | -62.367% |
| 2026-04-28 | 51.00 | 51.00 | 51.00 | 51.00 | -10.211% | 5 | 106 | -59.216% |
| 2026-04-27 | 56.80 | 56.80 | 56.80 | 56.80 | -7.356% | 15 | 101 | -63.380% |
| 2026-04-21 | 61.31 | 61.31 | 61.31 | 61.31 | -6.710% | 8 | 78 | -66.074% |
| 2026-04-10 | 67.05 | 67.05 | 65.72 | 65.72 | -5.724% | 2 | 78 | -68.351% |
| 2026-04-01 | 69.85 | 69.85 | 69.71 | 69.71 | +10.933% | 2 | 79 | -70.162% |
| 2026-03-31 | 62.84 | 62.84 | 62.84 | 62.84 | +3.000% | 1 | 79 | -66.900% |
| 2026-03-27 | 61.06 | 61.06 | 61.01 | 61.01 | +3.284% | 3 | 78 | -65.907% |
| 2026-03-25 | 60.40 | 60.40 | 59.07 | 59.07 | +10.432% | 2 | 76 | -64.788% |
| 2026-03-24 | 54.35 | 54.35 | 53.49 | 53.49 | -7.664% | 15 | 75 | -61.114% |
| 2026-03-20 | 57.93 | 57.93 | 57.93 | 57.93 | -2.573% | 1 | 64 | -64.095% |
| 2026-03-19 | 59.46 | 59.46 | 59.46 | 59.46 | -14.532% | 1 | 64 | -65.018% |
| 2026-03-18 | 69.57 | 69.57 | 69.57 | 69.57 | -20.528% | 1 | 63 | -70.102% |
| 2026-03-06 | 87.31 | 87.54 | 87.31 | 87.54 | -9.445% | 2 | 62 | -76.239% |
| 2026-03-02 | 96.67 | 96.67 | 96.67 | 96.67 | +5.859% | 1 | 62 | -78.484% |
| 2026-02-27 | 91.32 | 91.32 | 91.32 | 91.32 | +13.653% | 1 | 61 | -77.223% |
| 2026-02-20 | 80.35 | 80.35 | 80.35 | 80.35 | +10.675% | 1 | 60 | -74.113% |
| 2026-02-18 | 74.30 | 74.30 | 72.60 | 72.60 | -7.516% | 87 | 61 | -71.350% |
| 2026-02-11 | 78.50 | 78.50 | 78.50 | 78.50 | +3.494% | 5 | 13 | -73.503% |
| 2026-02-10 | 75.50 | 75.85 | 75.50 | 75.85 | -5.542% | 2 | 10 | -72.577% |
| 2026-02-09 | 80.30 | 80.30 | 80.30 | 80.30 | +0.375% | 2 | 9 | -74.097% |
| 2026-02-06 | 80.00 | 80.00 | 80.00 | 80.00 | +1.099% | 5 | 7 | -74.000% |
| 2026-02-04 | 79.42 | 79.42 | 79.13 | 79.13 | 0.000% | 2 | 2 | -73.714% |