GLD281215C00550000
GLD Dec 15 2028 550.00 Call
optionOPRA
EODNov 3, 2026
16.35USD-4.720%(-0.81)2Vol4,786OI
GLD281215C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.35 | 16.35 | 16.35 | 16.35 | -4.720% | 2 | 4,784 | 0.000% |
| 2026-11-02 | 17.42 | 17.42 | 17.16 | 17.16 | +2.387% | 2 | 4,783 | -4.720% |
| 2026-10-30 | 17.26 | 17.26 | 16.05 | 16.76 | -7.147% | 37 | 4,805 | -2.446% |
| 2026-10-29 | 18.20 | 18.20 | 18.05 | 18.05 | -5.990% | 2 | 4,805 | -9.418% |
| 2026-10-27 | 19.20 | 19.20 | 19.20 | 19.20 | +6.667% | 1 | 4,805 | -14.844% |
| 2026-10-26 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 5 | 4,810 | -9.167% |
| 2026-10-23 | 18.86 | 18.86 | 18.00 | 18.00 | -4.963% | 6 | 4,811 | -9.167% |
| 2026-10-22 | 20.55 | 20.55 | 18.88 | 18.94 | -10.194% | 182 | 4,805 | -13.675% |
| 2026-10-21 | 21.88 | 21.88 | 21.09 | 21.09 | -4.570% | 2 | 4,804 | -22.475% |
| 2026-10-20 | 21.95 | 22.10 | 21.95 | 22.10 | -3.913% | 10 | 4,794 | -26.018% |
| 2026-10-19 | 22.40 | 23.00 | 22.40 | 23.00 | -2.128% | 106 | 4,696 | -28.913% |
| 2026-10-16 | 23.50 | 23.50 | 23.50 | 23.50 | -0.424% | 1 | 4,698 | -30.426% |
| 2026-10-15 | 23.00 | 24.25 | 22.31 | 23.60 | +4.889% | 3,948 | 2,842 | -30.720% |
| 2026-10-14 | 21.98 | 22.50 | 21.50 | 22.50 | -3.351% | 179 | 2,864 | -27.333% |
| 2026-10-13 | 23.70 | 23.70 | 23.28 | 23.28 | -3.483% | 48 | 2,889 | -29.768% |
| 2026-10-12 | 24.12 | 24.12 | 24.12 | 24.12 | -3.674% | 1 | 2,889 | -32.214% |
| 2026-10-09 | 24.60 | 25.04 | 24.20 | 25.04 | +2.204% | 89 | 2,857 | -34.704% |
| 2026-10-08 | 24.50 | 24.50 | 24.50 | 24.50 | +7.692% | 1 | 2,857 | -33.265% |
| 2026-10-07 | 22.79 | 23.20 | 22.25 | 22.75 | -5.208% | 7 | 2,855 | -28.132% |
| 2026-10-06 | 24.00 | 24.00 | 24.00 | 24.00 | +1.138% | 3 | 2,855 | -31.875% |
| 2026-10-05 | 23.47 | 24.15 | 23.47 | 23.73 | -2.185% | 295 | 2,652 | -31.100% |
| 2026-10-02 | 24.91 | 24.91 | 24.26 | 24.26 | -0.899% | 5 | 2,650 | -32.605% |
| 2026-09-29 | 24.30 | 24.48 | 24.30 | 24.48 | -2.080% | 5 | 2,653 | -33.211% |
| 2026-09-28 | 25.31 | 25.31 | 24.45 | 25.00 | -8.759% | 4 | 2,652 | -34.600% |
| 2026-09-24 | 27.80 | 27.80 | 27.40 | 27.40 | -6.003% | 2 | 2,654 | -40.328% |
| 2026-09-23 | 29.00 | 29.15 | 29.00 | 29.15 | -10.445% | 4 | 2,652 | -43.911% |
| 2026-09-18 | 32.55 | 32.55 | 32.55 | 32.55 | +8.500% | 1 | 2,652 | -49.770% |
| 2026-09-16 | 32.47 | 32.47 | 30.00 | 30.00 | -3.319% | 2 | 2,652 | -45.500% |
| 2026-09-15 | 30.15 | 31.03 | 30.15 | 31.03 | +0.097% | 8 | 2,652 | -47.309% |
| 2026-09-14 | 31.00 | 31.00 | 31.00 | 31.00 | -8.555% | 1 | 2,652 | -47.258% |
| 2026-09-11 | 34.20 | 34.20 | 31.60 | 33.90 | +10.423% | 202 | 2,849 | -51.770% |
| 2026-09-10 | 33.77 | 33.77 | 30.70 | 30.70 | -11.272% | 9 | 2,848 | -46.743% |
| 2026-09-09 | 34.50 | 34.75 | 34.50 | 34.60 | +4.217% | 4 | 2,848 | -52.746% |
| 2026-09-08 | 33.10 | 33.94 | 33.10 | 33.20 | -3.740% | 303 | 3,145 | -50.753% |
| 2026-09-04 | 34.49 | 34.49 | 34.49 | 34.49 | -3.524% | 1 | 3,145 | -52.595% |
| 2026-09-03 | 36.55 | 36.85 | 35.75 | 35.75 | +8.762% | 16 | 3,144 | -54.266% |
| 2026-09-02 | 33.17 | 33.70 | 32.55 | 32.87 | +3.041% | 4 | 3,146 | -50.259% |
| 2026-09-01 | 31.00 | 32.40 | 31.00 | 31.90 | -6.997% | 508 | 2,638 | -48.746% |
| 2026-08-31 | 33.10 | 34.33 | 33.10 | 34.30 | -7.347% | 14 | 2,627 | -52.332% |
| 2026-08-28 | 41.30 | 41.30 | 36.00 | 37.02 | -8.593% | 13 | 2,626 | -55.835% |
| 2026-08-27 | 40.50 | 40.50 | 40.50 | 40.50 | -1.244% | 1 | 2,626 | -59.630% |
| 2026-08-26 | 40.59 | 41.01 | 40.30 | 41.01 | -1.655% | 24 | 2,628 | -60.132% |
| 2026-08-25 | 40.53 | 42.90 | 40.50 | 41.70 | +4.198% | 214 | 2,417 | -60.791% |
| 2026-08-24 | 41.46 | 41.50 | 40.02 | 40.02 | +1.316% | 15 | 2,422 | -59.145% |
| 2026-08-21 | 38.34 | 39.65 | 38.00 | 39.50 | +14.493% | 21 | 2,409 | -58.608% |
| 2026-08-20 | 34.54 | 34.65 | 34.18 | 34.50 | +0.291% | 23 | 2,389 | -52.609% |
| 2026-08-19 | 31.50 | 34.40 | 31.50 | 34.40 | +18.335% | 4 | 2,387 | -52.471% |
| 2026-08-18 | 29.80 | 29.80 | 29.07 | 29.07 | -13.224% | 12 | 2,375 | -43.756% |
| 2026-08-17 | 31.31 | 33.50 | 31.31 | 33.50 | +13.367% | 2 | 2,374 | -51.194% |
| 2026-08-14 | 30.70 | 30.70 | 29.55 | 29.55 | -1.500% | 4 | 2,374 | -44.670% |
| 2026-08-13 | 31.40 | 31.40 | 30.00 | 30.00 | -8.257% | 13 | 2,370 | -45.500% |
| 2026-08-12 | 33.15 | 33.74 | 32.70 | 32.70 | +1.553% | 12 | 2,361 | -50.000% |
| 2026-08-10 | 29.90 | 32.20 | 28.90 | 32.20 | +5.574% | 357 | 2,003 | -49.224% |
| 2026-08-07 | 29.75 | 30.50 | 29.75 | 30.50 | +14.232% | 4 | 2,004 | -46.393% |
| 2026-08-06 | 26.70 | 26.70 | 26.70 | 26.70 | -1.476% | 1 | 2,006 | -38.764% |
| 2026-08-05 | 25.85 | 27.36 | 25.85 | 27.10 | +25.463% | 8 | 2,007 | -39.668% |
| 2026-08-03 | 20.00 | 21.90 | 20.00 | 21.60 | -0.231% | 9 | 2,006 | -24.306% |
| 2026-07-31 | 22.00 | 22.00 | 21.65 | 21.65 | -3.563% | 2 | 2,006 | -24.480% |
| 2026-07-30 | 22.20 | 24.06 | 22.20 | 22.45 | +2.511% | 8 | 2,002 | -27.171% |
| 2026-07-29 | 21.80 | 22.00 | 21.80 | 21.90 | -2.667% | 4 | 2,001 | -25.342% |
| 2026-07-24 | 22.65 | 22.65 | 22.50 | 22.50 | +0.223% | 2 | 2,008 | -27.333% |
| 2026-07-23 | 21.83 | 22.93 | 21.83 | 22.45 | -7.537% | 113 | 2,016 | -27.171% |
| 2026-07-22 | 24.80 | 25.55 | 24.28 | 24.28 | +2.232% | 133 | 2,020 | -32.661% |
| 2026-07-21 | 22.40 | 23.75 | 22.20 | 23.75 | +12.134% | 26 | 2,011 | -31.158% |
| 2026-07-17 | 21.15 | 21.24 | 21.13 | 21.18 | +4.079% | 6 | 2,015 | -22.805% |
| 2026-07-16 | 21.76 | 21.76 | 20.35 | 20.35 | -7.500% | 123 | 2,022 | -19.656% |
| 2026-07-15 | 22.00 | 22.00 | 22.00 | 22.00 | -0.045% | 1 | 2,044 | -25.682% |
| 2026-07-14 | 21.70 | 22.84 | 21.70 | 22.01 | +2.372% | 10 | 2,046 | -25.716% |
| 2026-07-13 | 21.50 | 21.50 | 21.50 | 21.50 | -7.646% | 1 | 2,046 | -23.953% |
| 2026-07-10 | 22.91 | 23.42 | 22.91 | 23.28 | -6.318% | 52 | 2,025 | -29.768% |
| 2026-07-09 | 24.85 | 24.85 | 24.85 | 24.85 | +12.443% | 1 | 2,026 | -34.205% |
| 2026-07-08 | 23.00 | 23.00 | 22.10 | 22.10 | -8.941% | 3 | 2,026 | -26.018% |
| 2026-07-07 | 24.00 | 24.90 | 23.79 | 24.27 | -0.939% | 63 | 2,044 | -32.633% |
| 2026-07-06 | 24.90 | 25.21 | 24.50 | 24.50 | 0.000% | 4 | 2,044 | -33.265% |
| 2026-07-02 | 25.19 | 25.61 | 24.17 | 24.50 | +2.468% | 170 | 2,064 | -33.265% |
| 2026-07-01 | 23.90 | 24.35 | 23.15 | 23.91 | +6.031% | 31 | 2,074 | -31.619% |
| 2026-06-30 | 23.10 | 23.10 | 20.95 | 22.55 | -0.923% | 18 | 2,074 | -27.494% |
| 2026-06-29 | 22.99 | 23.15 | 22.55 | 22.76 | -5.285% | 52 | 2,048 | -28.163% |
| 2026-06-26 | 23.35 | 25.15 | 22.80 | 24.03 | +3.756% | 37 | 2,043 | -31.960% |
| 2026-06-25 | 23.57 | 24.30 | 23.16 | 23.16 | +1.579% | 12 | 2,041 | -29.404% |
| 2026-06-24 | 22.91 | 22.91 | 20.55 | 22.80 | -4.603% | 2,052 | 145 | -28.289% |
| 2026-06-23 | 25.19 | 25.19 | 23.40 | 23.90 | -13.091% | 22 | 155 | -31.590% |
| 2026-06-22 | 27.60 | 27.60 | 27.45 | 27.50 | -13.928% | 4 | 155 | -40.545% |
| 2026-06-17 | 31.95 | 31.95 | 31.95 | 31.95 | +1.784% | 1 | 155 | -48.826% |
| 2026-06-16 | 30.95 | 32.00 | 30.95 | 31.39 | +12.711% | 11 | 147 | -47.913% |
| 2026-06-12 | 28.58 | 28.58 | 27.85 | 27.85 | -2.281% | 5 | 142 | -41.293% |
| 2026-06-11 | 25.70 | 29.00 | 25.70 | 28.50 | +6.423% | 4 | 141 | -42.632% |
| 2026-06-10 | 26.56 | 26.78 | 26.56 | 26.78 | -16.703% | 2 | 139 | -38.947% |
| 2026-06-08 | 32.15 | 32.15 | 32.15 | 32.15 | -4.258% | 1 | 140 | -49.145% |
| 2026-06-05 | 35.20 | 35.20 | 33.55 | 33.58 | -12.552% | 5 | 138 | -51.310% |
| 2026-06-02 | 37.85 | 38.80 | 37.85 | 38.40 | -1.665% | 8 | 131 | -57.422% |
| 2026-06-01 | 38.39 | 39.05 | 38.39 | 39.05 | +4.832% | 24 | 134 | -58.131% |
| 2026-05-27 | 36.75 | 37.70 | 36.75 | 37.25 | -4.242% | 20 | 135 | -56.107% |
| 2026-05-26 | 38.90 | 38.90 | 38.90 | 38.90 | -1.519% | 1 | 134 | -57.969% |
| 2026-05-22 | 39.50 | 39.50 | 39.50 | 39.50 | -3.447% | 1 | 134 | -58.608% |
| 2026-05-19 | 40.01 | 41.44 | 39.81 | 40.91 | -2.246% | 24 | 134 | -60.034% |
| 2026-05-18 | 41.82 | 41.85 | 41.82 | 41.85 | -0.570% | 3 | 134 | -60.932% |
| 2026-05-15 | 43.00 | 43.00 | 42.09 | 42.09 | -6.467% | 4 | 133 | -61.155% |
| 2026-05-14 | 47.50 | 47.50 | 45.00 | 45.00 | -7.025% | 2 | 132 | -63.667% |
| 2026-05-13 | 48.40 | 48.40 | 48.40 | 48.40 | +0.519% | 1 | 132 | -66.219% |
| 2026-05-11 | 47.82 | 48.15 | 47.41 | 48.15 | -3.700% | 20 | 122 | -66.044% |
| 2026-05-08 | 50.00 | 50.00 | 50.00 | 50.00 | +3.605% | 1 | 122 | -67.300% |
| 2026-05-07 | 50.65 | 51.15 | 48.26 | 48.26 | +5.602% | 9 | 121 | -66.121% |
| 2026-05-01 | 45.32 | 45.70 | 45.32 | 45.70 | +6.279% | 3 | 117 | -64.223% |
| 2026-04-29 | 39.00 | 43.00 | 39.00 | 43.00 | -1.714% | 2 | 117 | -61.977% |
| 2026-04-28 | 43.70 | 43.88 | 43.44 | 43.75 | -7.895% | 49 | 137 | -62.629% |
| 2026-04-27 | 48.12 | 48.12 | 47.50 | 47.50 | -9.953% | 3 | 116 | -65.579% |
| 2026-04-21 | 52.75 | 52.75 | 52.75 | 52.75 | -5.804% | 1 | 112 | -69.005% |
| 2026-04-20 | 56.00 | 56.00 | 56.00 | 56.00 | -3.797% | 1 | 112 | -70.804% |
| 2026-04-15 | 59.52 | 59.52 | 57.60 | 58.21 | -5.273% | 7 | 112 | -71.912% |
| 2026-04-14 | 61.65 | 61.65 | 60.85 | 61.45 | +2.536% | 3 | 114 | -73.393% |
| 2026-04-08 | 61.15 | 61.15 | 59.93 | 59.93 | +6.580% | 15 | 111 | -72.718% |
| 2026-04-07 | 56.23 | 56.23 | 56.23 | 56.23 | +1.884% | 2 | 101 | -70.923% |
| 2026-04-02 | 54.70 | 55.19 | 54.70 | 55.19 | -12.466% | 7 | 101 | -70.375% |
| 2026-04-01 | 63.05 | 63.05 | 63.05 | 63.05 | +17.084% | 1 | 101 | -74.068% |
| 2026-03-30 | 55.12 | 55.12 | 53.85 | 53.85 | +11.722% | 12 | 100 | -69.638% |
| 2026-03-24 | 45.80 | 48.20 | 45.80 | 48.20 | +5.125% | 2 | 88 | -66.079% |
| 2026-03-23 | 46.10 | 50.00 | 45.85 | 45.85 | -11.315% | 21 | 86 | -64.340% |
| 2026-03-20 | 49.58 | 51.70 | 49.58 | 51.70 | -2.453% | 5 | 73 | -68.375% |
| 2026-03-19 | 52.20 | 53.00 | 51.74 | 53.00 | -11.148% | 10 | 69 | -69.151% |
| 2026-03-18 | 59.60 | 60.37 | 59.60 | 59.65 | -16.573% | 12 | 64 | -72.590% |
| 2026-03-13 | 71.50 | 71.50 | 71.50 | 71.50 | -5.298% | 15 | 73 | -77.133% |
| 2026-03-09 | 76.16 | 76.16 | 75.29 | 75.50 | -4.005% | 28 | 58 | -78.344% |
| 2026-03-06 | 77.90 | 78.65 | 77.90 | 78.65 | +5.443% | 2 | 41 | -79.212% |
| 2026-03-05 | 74.59 | 74.59 | 74.59 | 74.59 | -5.295% | 1 | 41 | -78.080% |
| 2026-03-04 | 78.88 | 78.88 | 78.76 | 78.76 | +5.280% | 2 | 40 | -79.241% |
| 2026-03-03 | 74.86 | 74.86 | 74.81 | 74.81 | -12.267% | 2 | 40 | -78.145% |
| 2026-03-02 | 85.27 | 85.27 | 85.27 | 85.27 | +1.211% | 1 | 40 | -80.826% |
| 2026-02-27 | 80.23 | 84.35 | 80.23 | 84.25 | +8.654% | 5 | 40 | -80.593% |
| 2026-02-24 | 77.54 | 77.54 | 77.54 | 77.54 | -6.691% | 1 | 37 | -78.914% |
| 2026-02-23 | 83.10 | 83.15 | 83.10 | 83.10 | +11.469% | 4 | 36 | -80.325% |
| 2026-02-20 | 71.20 | 74.55 | 70.07 | 74.55 | +25.126% | 9 | 33 | -78.068% |
| 2026-02-17 | 59.58 | 59.58 | 59.58 | 59.58 | -6.906% | 4 | 25 | -72.558% |
| 2026-02-13 | 64.00 | 64.00 | 64.00 | 64.00 | -5.799% | 1 | 21 | -74.453% |
| 2026-02-10 | 67.94 | 67.94 | 67.94 | 67.94 | -9.110% | 1 | 21 | -75.935% |
| 2026-02-09 | 74.00 | 74.75 | 74.00 | 74.75 | +3.561% | 15 | 20 | -78.127% |
| 2026-02-06 | 72.00 | 72.18 | 72.00 | 72.18 | +0.389% | 6 | 11 | -77.348% |
| 2026-02-04 | 71.90 | 71.90 | 71.90 | 71.90 | 0.000% | 10 | 10 | -77.260% |