GLD281215C00525000
GLD Dec 15 2028 525.00 Call
optionOPRA
InactiveOct 23, 2026
23.95USD-10.467%(-2.80)1Vol842OI
GLD281215C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.95 | 23.95 | 23.95 | 23.95 | -10.467% | 1 | 842 | 0.000% |
| 2026-10-19 | 27.01 | 27.01 | 26.25 | 26.75 | +5.398% | 7 | 839 | -10.467% |
| 2026-10-14 | 25.70 | 25.73 | 25.38 | 25.38 | -7.372% | 250 | 658 | -5.634% |
| 2026-10-13 | 27.95 | 27.95 | 27.40 | 27.40 | -5.777% | 215 | 498 | -12.591% |
| 2026-10-09 | 28.80 | 29.34 | 28.58 | 29.08 | +4.906% | 143 | 359 | -17.641% |
| 2026-10-05 | 27.72 | 27.72 | 27.72 | 27.72 | +1.316% | 2 | 361 | -13.600% |
| 2026-10-02 | 25.50 | 27.36 | 25.50 | 27.36 | -4.000% | 2 | 361 | -12.463% |
| 2026-09-29 | 28.30 | 28.50 | 28.30 | 28.50 | -13.295% | 22 | 381 | -15.965% |
| 2026-09-25 | 32.87 | 32.87 | 32.87 | 32.87 | -0.303% | 20 | 361 | -27.137% |
| 2026-09-24 | 32.76 | 32.97 | 32.76 | 32.97 | -9.423% | 10 | 369 | -27.358% |
| 2026-09-21 | 36.40 | 36.40 | 36.40 | 36.40 | -7.778% | 1 | 370 | -34.203% |
| 2026-08-31 | 39.47 | 39.47 | 39.47 | 39.47 | -15.137% | 1 | 370 | -39.321% |
| 2026-08-24 | 49.30 | 49.30 | 46.51 | 46.51 | +2.220% | 3 | 369 | -48.506% |
| 2026-08-21 | 45.50 | 45.50 | 45.50 | 45.50 | +10.976% | 1 | 368 | -47.363% |
| 2026-08-20 | 41.00 | 41.00 | 41.00 | 41.00 | +9.890% | 2 | 368 | -41.585% |
| 2026-08-11 | 38.00 | 38.00 | 37.31 | 37.31 | +44.781% | 2 | 366 | -35.808% |
| 2026-07-23 | 25.10 | 25.77 | 25.10 | 25.77 | +0.861% | 10 | 366 | -7.062% |
| 2026-07-15 | 25.70 | 25.70 | 25.55 | 25.55 | -11.130% | 2 | 366 | -6.262% |
| 2026-07-02 | 28.70 | 28.75 | 28.70 | 28.75 | +5.505% | 2 | 365 | -16.696% |
| 2026-07-01 | 27.25 | 27.25 | 27.25 | 27.25 | +3.612% | 2 | 365 | -12.110% |
| 2026-06-25 | 26.25 | 26.30 | 26.25 | 26.30 | +3.178% | 2 | 365 | -8.935% |
| 2026-06-24 | 27.35 | 27.35 | 25.49 | 25.49 | -14.891% | 4 | 367 | -6.042% |
| 2026-06-23 | 30.50 | 30.50 | 29.90 | 29.95 | -4.374% | 12 | 372 | -20.033% |
| 2026-06-22 | 31.60 | 31.60 | 31.32 | 31.32 | -6.758% | 4 | 369 | -23.531% |
| 2026-06-18 | 33.55 | 33.59 | 33.55 | 33.59 | -8.970% | 2 | 370 | -28.699% |
| 2026-06-17 | 36.95 | 36.95 | 36.90 | 36.90 | +0.682% | 2 | 371 | -35.095% |
| 2026-06-16 | 36.50 | 36.85 | 36.31 | 36.65 | -2.527% | 10 | 370 | -34.652% |
| 2026-06-15 | 38.12 | 38.12 | 37.17 | 37.60 | +15.692% | 4 | 370 | -36.303% |
| 2026-06-12 | 32.85 | 32.85 | 32.50 | 32.50 | +7.973% | 2 | 370 | -26.308% |
| 2026-06-11 | 29.60 | 30.25 | 29.60 | 30.10 | -1.311% | 4 | 368 | -20.432% |
| 2026-06-10 | 30.95 | 30.95 | 30.50 | 30.50 | -13.229% | 3 | 369 | -21.475% |
| 2026-06-09 | 36.50 | 36.50 | 35.15 | 35.15 | -6.142% | 3 | 368 | -31.863% |
| 2026-06-08 | 37.35 | 37.45 | 37.35 | 37.45 | -0.926% | 2 | 368 | -36.048% |
| 2026-06-05 | 38.70 | 39.00 | 37.80 | 37.80 | -10.849% | 14 | 367 | -36.640% |
| 2026-06-04 | 42.62 | 42.69 | 42.30 | 42.40 | +2.415% | 5 | 371 | -43.514% |
| 2026-06-03 | 42.02 | 42.02 | 41.28 | 41.40 | -7.692% | 8 | 368 | -42.150% |
| 2026-06-02 | 44.65 | 44.85 | 44.65 | 44.85 | +1.471% | 2 | 368 | -46.600% |
| 2026-06-01 | 43.60 | 44.20 | 43.60 | 44.20 | -6.771% | 6 | 365 | -45.814% |
| 2026-05-29 | 49.20 | 49.20 | 47.35 | 47.41 | +7.750% | 8 | 368 | -49.483% |
| 2026-05-28 | 44.00 | 44.00 | 44.00 | 44.00 | +1.734% | 1 | 368 | -45.568% |
| 2026-05-27 | 43.15 | 43.30 | 43.15 | 43.25 | -4.145% | 3 | 368 | -44.624% |
| 2026-05-22 | 45.10 | 45.12 | 45.10 | 45.12 | -2.968% | 2 | 368 | -46.919% |
| 2026-05-21 | 46.10 | 46.50 | 46.05 | 46.50 | -2.781% | 4 | 368 | -48.495% |
| 2026-05-20 | 47.60 | 47.90 | 47.60 | 47.83 | +4.137% | 4 | 366 | -49.927% |
| 2026-05-19 | 46.40 | 46.61 | 45.88 | 45.93 | -4.213% | 8 | 366 | -47.855% |
| 2026-05-18 | 47.70 | 48.05 | 47.60 | 47.95 | -1.742% | 14 | 372 | -50.052% |
| 2026-05-15 | 48.00 | 48.80 | 48.00 | 48.80 | -9.074% | 10 | 369 | -50.922% |
| 2026-05-14 | 53.80 | 54.70 | 53.67 | 53.67 | +5.235% | 102 | 345 | -55.375% |
| 2026-04-30 | 50.50 | 51.00 | 50.50 | 51.00 | +6.472% | 2 | 346 | -53.039% |
| 2026-04-29 | 47.90 | 47.90 | 47.90 | 47.90 | -13.849% | 1 | 346 | -50.000% |
| 2026-04-27 | 55.60 | 55.60 | 55.60 | 55.60 | -3.220% | 15 | 345 | -56.924% |
| 2026-04-21 | 57.45 | 57.45 | 57.45 | 57.45 | -8.373% | 15 | 360 | -58.312% |
| 2026-04-20 | 64.40 | 64.40 | 62.70 | 62.70 | -7.413% | 40 | 360 | -61.802% |
| 2026-04-14 | 67.72 | 67.72 | 67.72 | 67.72 | +3.075% | 9 | 350 | -64.634% |
| 2026-04-10 | 65.70 | 65.70 | 65.70 | 65.70 | +0.459% | 2 | 350 | -63.546% |
| 2026-04-07 | 64.98 | 65.40 | 64.98 | 65.40 | +2.992% | 10 | 349 | -63.379% |
| 2026-04-06 | 63.50 | 63.50 | 63.50 | 63.50 | -4.655% | 2 | 339 | -62.283% |
| 2026-04-02 | 66.60 | 66.60 | 66.60 | 66.60 | +19.355% | 1 | 339 | -64.039% |
| 2026-03-26 | 55.80 | 55.80 | 55.80 | 55.80 | +6.876% | 1 | 339 | -57.079% |
| 2026-03-23 | 52.21 | 52.21 | 52.21 | 52.21 | -8.835% | 1 | 339 | -54.128% |
| 2026-03-19 | 55.25 | 57.27 | 55.18 | 57.27 | -16.638% | 14 | 338 | -58.181% |
| 2026-03-18 | 68.70 | 68.70 | 68.70 | 68.70 | -21.825% | 1 | 328 | -65.138% |
| 2026-03-10 | 89.63 | 90.00 | 87.88 | 87.88 | +1.151% | 18 | 328 | -72.747% |
| 2026-03-04 | 86.88 | 86.88 | 86.88 | 86.88 | -8.787% | 1 | 317 | -72.433% |
| 2026-03-02 | 95.65 | 95.65 | 93.67 | 95.25 | +7.798% | 14 | 316 | -74.856% |
| 2026-02-23 | 87.20 | 88.66 | 86.75 | 88.36 | +17.531% | 626 | 313 | -72.895% |
| 2026-02-19 | 75.18 | 75.18 | 75.18 | 75.18 | +1.526% | 1 | 3 | -68.143% |
| 2026-02-10 | 73.95 | 74.05 | 73.95 | 74.05 | -10.676% | 2 | 2 | -67.657% |
| 2026-02-09 | 82.90 | 82.90 | 82.90 | 82.90 | 0.000% | 1 | 1 | -71.110% |