GLD281215C00600000
GLD Dec 15 2028 600.00 Call
optionOPRA
EODNov 3, 2026
11.68USD-7.668%(-0.97)1Vol7,036OI
GLD281215C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.68 | 11.68 | 11.68 | 11.68 | -7.668% | 1 | 7,036 | 0.000% |
| 2026-11-02 | 12.00 | 14.15 | 12.00 | 12.65 | +6.571% | 35 | 7,049 | -7.668% |
| 2026-10-30 | 12.55 | 12.60 | 11.66 | 11.87 | -10.752% | 10 | 7,051 | -1.601% |
| 2026-10-29 | 13.10 | 13.40 | 13.10 | 13.30 | -6.073% | 3 | 7,051 | -12.180% |
| 2026-10-28 | 14.58 | 14.58 | 14.05 | 14.16 | +0.212% | 6 | 7,049 | -17.514% |
| 2026-10-27 | 14.23 | 14.37 | 14.13 | 14.13 | +6.241% | 5 | 7,048 | -17.339% |
| 2026-10-26 | 14.14 | 14.14 | 13.30 | 13.30 | -2.349% | 2 | 7,048 | -12.180% |
| 2026-10-23 | 13.91 | 13.91 | 13.62 | 13.62 | -5.087% | 2 | 7,058 | -14.244% |
| 2026-10-22 | 15.00 | 15.90 | 14.10 | 14.35 | -8.307% | 43 | 7,039 | -18.606% |
| 2026-10-21 | 15.30 | 15.65 | 15.10 | 15.65 | -2.553% | 9 | 7,036 | -25.367% |
| 2026-10-20 | 16.30 | 16.50 | 15.91 | 16.06 | +0.375% | 155 | 7,036 | -27.273% |
| 2026-10-19 | 16.00 | 16.00 | 16.00 | 16.00 | -8.309% | 4 | 7,036 | -27.000% |
| 2026-10-15 | 17.33 | 18.30 | 16.43 | 17.45 | +9.062% | 2,142 | 5,197 | -33.066% |
| 2026-10-14 | 16.55 | 17.75 | 15.90 | 16.00 | -10.112% | 8 | 5,208 | -27.000% |
| 2026-10-13 | 17.80 | 17.80 | 17.80 | 17.80 | -2.679% | 1 | 5,208 | -34.382% |
| 2026-10-12 | 17.30 | 19.50 | 17.30 | 18.29 | -2.245% | 19 | 5,208 | -36.140% |
| 2026-10-09 | 18.50 | 18.80 | 18.50 | 18.71 | +9.096% | 4 | 5,209 | -37.573% |
| 2026-10-08 | 17.20 | 17.20 | 17.15 | 17.15 | 0.000% | 22 | 5,187 | -31.895% |
| 2026-10-07 | 17.00 | 17.15 | 16.85 | 17.15 | -3.652% | 13 | 5,175 | -31.895% |
| 2026-10-06 | 17.83 | 18.00 | 17.80 | 17.80 | +0.395% | 3 | 5,174 | -34.382% |
| 2026-10-02 | 17.93 | 17.98 | 17.73 | 17.73 | -6.684% | 3 | 5,172 | -34.123% |
| 2026-10-01 | 18.40 | 19.00 | 18.40 | 19.00 | +2.870% | 2 | 5,170 | -38.526% |
| 2026-09-30 | 18.70 | 18.70 | 18.47 | 18.47 | -0.965% | 4 | 5,169 | -36.762% |
| 2026-09-29 | 18.70 | 18.70 | 18.65 | 18.65 | +2.136% | 32 | 5,137 | -37.373% |
| 2026-09-28 | 19.53 | 19.53 | 18.00 | 18.26 | -15.619% | 87 | 5,099 | -36.035% |
| 2026-09-25 | 21.64 | 21.64 | 21.64 | 21.64 | +1.596% | 1 | 5,098 | -46.026% |
| 2026-09-24 | 22.00 | 22.00 | 20.84 | 21.30 | -7.391% | 23 | 5,097 | -45.164% |
| 2026-09-23 | 23.00 | 23.00 | 23.00 | 23.00 | -0.819% | 1 | 5,097 | -49.217% |
| 2026-09-22 | 23.19 | 23.19 | 23.19 | 23.19 | -3.576% | 1 | 5,097 | -49.633% |
| 2026-09-21 | 23.50 | 24.05 | 23.50 | 24.05 | -0.620% | 8 | 5,101 | -51.435% |
| 2026-09-18 | 24.20 | 24.20 | 24.20 | 24.20 | -2.222% | 1 | 5,103 | -51.736% |
| 2026-09-17 | 25.00 | 25.00 | 24.75 | 24.75 | +6.958% | 22 | 5,084 | -52.808% |
| 2026-09-16 | 25.00 | 25.00 | 23.14 | 23.14 | +2.163% | 4 | 5,080 | -49.525% |
| 2026-09-14 | 24.85 | 24.85 | 22.65 | 22.65 | -8.853% | 7 | 5,081 | -48.433% |
| 2026-09-11 | 26.60 | 26.60 | 24.05 | 24.85 | +3.112% | 267 | 4,971 | -52.998% |
| 2026-09-10 | 26.80 | 26.80 | 23.85 | 24.10 | -7.201% | 7 | 4,973 | -51.535% |
| 2026-09-09 | 26.50 | 26.50 | 25.97 | 25.97 | +3.880% | 9 | 4,983 | -55.025% |
| 2026-09-08 | 25.57 | 26.00 | 25.00 | 25.00 | -7.407% | 8 | 4,979 | -53.280% |
| 2026-09-04 | 26.57 | 27.70 | 25.80 | 27.00 | -4.255% | 68 | 4,913 | -56.741% |
| 2026-09-03 | 27.20 | 28.20 | 27.20 | 28.20 | +13.710% | 3 | 4,911 | -58.582% |
| 2026-09-02 | 24.10 | 25.40 | 24.10 | 24.80 | +3.333% | 8 | 4,911 | -52.903% |
| 2026-09-01 | 24.73 | 24.95 | 24.00 | 24.00 | -11.111% | 60 | 4,899 | -51.333% |
| 2026-08-31 | 28.09 | 28.09 | 27.00 | 27.00 | -1.099% | 5 | 4,897 | -56.741% |
| 2026-08-28 | 33.90 | 33.90 | 27.30 | 27.30 | -13.416% | 94 | 4,941 | -57.216% |
| 2026-08-27 | 31.50 | 32.00 | 31.40 | 31.53 | +4.300% | 43 | 4,913 | -62.956% |
| 2026-08-26 | 33.10 | 33.10 | 28.82 | 30.23 | -6.118% | 3 | 4,920 | -61.363% |
| 2026-08-25 | 30.05 | 32.40 | 30.00 | 32.20 | +3.073% | 429 | 4,575 | -63.727% |
| 2026-08-24 | 31.86 | 33.00 | 29.60 | 31.24 | +4.867% | 40 | 4,556 | -62.612% |
| 2026-08-21 | 27.69 | 30.10 | 27.69 | 29.79 | +15.108% | 508 | 4,116 | -60.792% |
| 2026-08-20 | 25.17 | 26.55 | 25.17 | 25.88 | -0.500% | 63 | 4,137 | -54.869% |
| 2026-08-19 | 25.06 | 26.95 | 25.06 | 26.01 | +12.842% | 146 | 4,157 | -55.094% |
| 2026-08-18 | 23.60 | 23.60 | 22.24 | 23.05 | -4.357% | 21 | 4,149 | -49.328% |
| 2026-08-17 | 23.15 | 24.24 | 23.15 | 24.10 | +4.783% | 68 | 4,180 | -51.535% |
| 2026-08-14 | 23.00 | 25.00 | 22.84 | 23.00 | -1.118% | 9 | 4,176 | -49.217% |
| 2026-08-13 | 23.67 | 23.84 | 23.26 | 23.26 | -1.649% | 12 | 4,173 | -49.785% |
| 2026-08-11 | 25.05 | 25.05 | 23.60 | 23.65 | +0.425% | 4 | 4,173 | -50.613% |
| 2026-08-10 | 21.57 | 23.55 | 21.57 | 23.55 | +3.516% | 4 | 4,173 | -50.403% |
| 2026-08-07 | 22.00 | 23.00 | 21.88 | 22.75 | +15.248% | 10 | 4,172 | -48.659% |
| 2026-08-06 | 19.90 | 19.90 | 19.60 | 19.74 | -5.550% | 14 | 4,172 | -40.831% |
| 2026-08-05 | 19.00 | 20.90 | 19.00 | 20.90 | +28.695% | 26 | 4,172 | -44.115% |
| 2026-08-04 | 17.17 | 17.17 | 16.23 | 16.24 | -0.368% | 46 | 4,172 | -28.079% |
| 2026-08-03 | 16.30 | 16.30 | 16.30 | 16.30 | +0.184% | 2 | 4,172 | -28.344% |
| 2026-07-31 | 16.09 | 16.60 | 15.90 | 16.27 | +1.687% | 29 | 4,172 | -28.211% |
| 2026-07-30 | 16.00 | 16.00 | 16.00 | 16.00 | -12.329% | 100 | 4,205 | -27.000% |
| 2026-07-29 | 16.20 | 18.25 | 16.16 | 18.25 | +13.354% | 55 | 4,218 | -36.000% |
| 2026-07-28 | 15.95 | 16.30 | 15.95 | 16.10 | -4.167% | 4 | 4,219 | -27.453% |
| 2026-07-27 | 16.54 | 17.10 | 16.35 | 16.80 | +0.179% | 65 | 4,231 | -30.476% |
| 2026-07-24 | 16.53 | 16.93 | 16.36 | 16.77 | +1.024% | 28 | 4,226 | -30.352% |
| 2026-07-23 | 17.50 | 17.50 | 16.19 | 16.60 | -8.287% | 615 | 4,484 | -29.639% |
| 2026-07-22 | 18.20 | 19.00 | 17.55 | 18.10 | +6.471% | 167 | 4,441 | -35.470% |
| 2026-07-21 | 16.60 | 17.00 | 16.60 | 17.00 | +5.853% | 12 | 4,442 | -31.294% |
| 2026-07-20 | 15.55 | 16.06 | 15.40 | 16.06 | -0.124% | 15 | 4,442 | -27.273% |
| 2026-07-17 | 15.49 | 16.24 | 15.49 | 16.08 | +0.500% | 10 | 4,451 | -27.363% |
| 2026-07-16 | 16.50 | 16.50 | 15.40 | 16.00 | -5.882% | 138 | 4,467 | -27.000% |
| 2026-07-15 | 15.82 | 17.00 | 15.82 | 17.00 | +5.459% | 8 | 4,475 | -31.294% |
| 2026-07-14 | 17.59 | 17.59 | 16.12 | 16.12 | +1.703% | 8 | 4,474 | -27.543% |
| 2026-07-13 | 14.00 | 16.55 | 14.00 | 15.85 | -6.102% | 38 | 4,445 | -26.309% |
| 2026-07-10 | 17.07 | 17.75 | 16.85 | 16.88 | -6.118% | 1,635 | 3,954 | -30.806% |
| 2026-07-09 | 17.79 | 18.02 | 17.73 | 17.98 | +3.333% | 16 | 3,960 | -35.039% |
| 2026-07-08 | 17.50 | 18.75 | 16.84 | 17.40 | -1.750% | 18 | 4,008 | -32.874% |
| 2026-07-07 | 18.50 | 18.50 | 17.71 | 17.71 | -5.496% | 3 | 4,006 | -34.049% |
| 2026-07-06 | 18.95 | 19.70 | 18.00 | 18.74 | +1.572% | 93 | 3,941 | -37.673% |
| 2026-07-02 | 18.42 | 18.50 | 18.18 | 18.45 | +3.944% | 2,510 | 1,522 | -36.694% |
| 2026-07-01 | 17.50 | 18.15 | 17.50 | 17.75 | +2.899% | 34 | 1,529 | -34.197% |
| 2026-06-29 | 17.87 | 17.87 | 16.97 | 17.25 | -4.959% | 22 | 1,527 | -32.290% |
| 2026-06-26 | 17.84 | 19.07 | 17.75 | 18.15 | +4.853% | 146 | 1,525 | -35.647% |
| 2026-06-25 | 17.16 | 17.35 | 17.16 | 17.31 | +9.905% | 16 | 1,520 | -32.525% |
| 2026-06-24 | 16.65 | 17.50 | 14.50 | 15.75 | -19.023% | 28 | 1,498 | -25.841% |
| 2026-06-23 | 19.00 | 19.79 | 19.00 | 19.45 | -5.261% | 118 | 1,519 | -39.949% |
| 2026-06-22 | 20.75 | 21.09 | 20.15 | 20.53 | -6.341% | 59 | 1,540 | -43.108% |
| 2026-06-18 | 22.00 | 22.35 | 21.40 | 21.92 | -5.720% | 359 | 1,539 | -46.715% |
| 2026-06-17 | 23.25 | 23.25 | 23.25 | 23.25 | -3.125% | 1 | 1,545 | -49.763% |
| 2026-06-16 | 23.44 | 24.00 | 23.37 | 24.00 | -5.213% | 35 | 1,556 | -51.333% |
| 2026-06-15 | 26.05 | 26.05 | 25.32 | 25.32 | +14.363% | 20 | 1,554 | -53.870% |
| 2026-06-12 | 22.05 | 22.14 | 22.05 | 22.14 | +5.680% | 11 | 1,544 | -47.245% |
| 2026-06-11 | 19.46 | 22.15 | 18.89 | 20.95 | +5.808% | 90 | 1,532 | -44.248% |
| 2026-06-10 | 19.05 | 22.70 | 19.05 | 19.80 | -15.021% | 75 | 1,539 | -41.010% |
| 2026-06-09 | 23.03 | 23.30 | 21.50 | 23.30 | -6.837% | 5 | 1,539 | -49.871% |
| 2026-06-08 | 25.20 | 26.30 | 24.00 | 25.01 | +1.255% | 67 | 1,552 | -53.299% |
| 2026-06-05 | 25.57 | 26.30 | 24.60 | 24.70 | -10.669% | 11 | 1,544 | -52.713% |
| 2026-06-04 | 27.65 | 27.65 | 27.65 | 27.65 | +1.097% | 1 | 1,543 | -57.758% |
| 2026-06-03 | 27.70 | 27.70 | 27.30 | 27.35 | -5.690% | 20 | 1,543 | -57.294% |
| 2026-06-02 | 29.30 | 30.00 | 28.83 | 29.00 | -2.586% | 19 | 1,541 | -59.724% |
| 2026-06-01 | 30.05 | 30.50 | 28.83 | 29.77 | -5.342% | 59 | 1,542 | -60.766% |
| 2026-05-29 | 32.50 | 32.50 | 29.50 | 31.45 | +6.791% | 21 | 1,538 | -62.862% |
| 2026-05-28 | 27.17 | 29.87 | 27.17 | 29.45 | +2.972% | 74 | 1,518 | -60.340% |
| 2026-05-27 | 28.65 | 29.24 | 28.45 | 28.60 | -1.718% | 11 | 1,516 | -59.161% |
| 2026-05-26 | 30.40 | 30.40 | 29.10 | 29.10 | -5.519% | 10 | 1,520 | -59.863% |
| 2026-05-22 | 30.35 | 31.75 | 29.85 | 30.80 | +2.667% | 17 | 1,528 | -62.078% |
| 2026-05-21 | 30.00 | 30.05 | 30.00 | 30.00 | -6.250% | 51 | 1,570 | -61.067% |
| 2026-05-20 | 33.00 | 33.00 | 32.00 | 32.00 | +4.746% | 20 | 1,552 | -63.500% |
| 2026-05-19 | 33.00 | 33.00 | 30.55 | 30.55 | -5.271% | 5 | 1,555 | -61.768% |
| 2026-05-18 | 32.25 | 32.25 | 32.25 | 32.25 | -11.279% | 1 | 1,554 | -63.783% |
| 2026-05-14 | 36.70 | 37.40 | 36.30 | 36.35 | -1.757% | 18 | 1,550 | -67.868% |
| 2026-05-12 | 37.00 | 37.00 | 37.00 | 37.00 | -3.520% | 2 | 1,551 | -68.432% |
| 2026-05-11 | 38.55 | 38.71 | 38.35 | 38.35 | +2.349% | 13 | 1,554 | -69.544% |
| 2026-05-08 | 38.14 | 38.14 | 37.47 | 37.47 | -3.003% | 6 | 1,554 | -68.828% |
| 2026-05-07 | 38.63 | 38.63 | 38.63 | 38.63 | +4.774% | 2 | 1,553 | -69.764% |
| 2026-05-06 | 36.85 | 38.00 | 36.85 | 36.87 | +11.525% | 3 | 1,551 | -68.321% |
| 2026-05-05 | 33.44 | 33.88 | 31.00 | 33.06 | +1.943% | 71 | 1,551 | -64.670% |
| 2026-05-04 | 32.10 | 32.50 | 31.92 | 32.43 | -8.312% | 56 | 1,486 | -63.984% |
| 2026-05-01 | 35.90 | 36.10 | 35.17 | 35.37 | -0.562% | 4 | 1,490 | -66.978% |
| 2026-04-30 | 36.50 | 36.50 | 34.76 | 35.57 | +6.817% | 27 | 1,490 | -67.163% |
| 2026-04-29 | 31.92 | 33.50 | 31.50 | 33.30 | -1.654% | 9 | 1,490 | -64.925% |
| 2026-04-28 | 33.80 | 33.86 | 32.40 | 33.86 | -9.947% | 195 | 1,490 | -65.505% |
| 2026-04-27 | 37.83 | 38.75 | 37.60 | 37.60 | -5.098% | 13 | 1,378 | -68.936% |
| 2026-04-24 | 38.00 | 40.00 | 38.00 | 39.62 | +2.909% | 5 | 1,379 | -70.520% |
| 2026-04-23 | 39.35 | 39.35 | 38.50 | 38.50 | -0.440% | 102 | 1,377 | -69.662% |
| 2026-04-21 | 43.80 | 43.80 | 38.67 | 38.67 | -12.233% | 165 | 1,288 | -69.796% |
| 2026-04-20 | 45.50 | 45.81 | 42.45 | 44.06 | -9.528% | 1,450 | 1,283 | -73.491% |
| 2026-04-17 | 48.47 | 48.70 | 48.47 | 48.70 | +2.096% | 11 | 515 | -76.016% |
| 2026-04-16 | 48.18 | 48.18 | 47.70 | 47.70 | +1.533% | 3 | 508 | -75.514% |
| 2026-04-15 | 47.46 | 47.68 | 46.98 | 46.98 | -3.134% | 88 | 532 | -75.138% |
| 2026-04-14 | 47.68 | 49.70 | 47.50 | 48.50 | +5.206% | 36 | 505 | -75.918% |
| 2026-04-10 | 46.28 | 46.28 | 46.10 | 46.10 | -1.706% | 2 | 475 | -74.664% |
| 2026-04-09 | 48.66 | 48.77 | 46.90 | 46.90 | -4.403% | 13 | 474 | -75.096% |
| 2026-04-08 | 50.50 | 50.50 | 49.06 | 49.06 | +5.961% | 2 | 478 | -76.192% |
| 2026-04-07 | 46.28 | 46.30 | 46.28 | 46.30 | -0.899% | 10 | 477 | -74.773% |
| 2026-04-06 | 47.99 | 47.99 | 46.72 | 46.72 | -2.259% | 5 | 487 | -75.000% |
| 2026-04-02 | 49.00 | 49.00 | 47.80 | 47.80 | -4.247% | 7 | 489 | -75.565% |
| 2026-04-01 | 50.80 | 50.80 | 49.92 | 49.92 | +4.000% | 6 | 489 | -76.603% |
| 2026-03-31 | 44.20 | 48.00 | 44.20 | 48.00 | +12.676% | 14 | 486 | -75.667% |
| 2026-03-30 | 43.55 | 43.55 | 42.60 | 42.60 | -2.428% | 3 | 474 | -72.582% |
| 2026-03-27 | 39.15 | 44.90 | 39.15 | 43.66 | +13.403% | 21 | 473 | -73.248% |
| 2026-03-26 | 38.25 | 38.60 | 38.25 | 38.50 | +4.195% | 18 | 458 | -69.662% |
| 2026-03-24 | 38.12 | 38.84 | 36.95 | 36.95 | -3.474% | 3 | 444 | -68.390% |
| 2026-03-23 | 38.25 | 39.85 | 37.80 | 38.28 | -0.183% | 17 | 442 | -69.488% |
| 2026-03-20 | 41.55 | 41.55 | 38.35 | 38.35 | -11.124% | 7 | 435 | -69.544% |
| 2026-03-19 | 39.73 | 43.15 | 39.65 | 43.15 | -11.123% | 27 | 431 | -72.932% |
| 2026-03-18 | 49.57 | 50.00 | 47.30 | 48.55 | -10.754% | 165 | 421 | -75.942% |
| 2026-03-17 | 54.40 | 54.40 | 54.40 | 54.40 | -3.887% | 2 | 270 | -78.529% |
| 2026-03-13 | 56.60 | 56.60 | 56.60 | 56.60 | -6.631% | 3 | 270 | -79.364% |
| 2026-03-12 | 60.62 | 60.62 | 60.62 | 60.62 | -2.743% | 1 | 269 | -80.732% |
| 2026-03-11 | 62.32 | 62.33 | 62.32 | 62.33 | -5.144% | 120 | 268 | -81.261% |
| 2026-03-10 | 65.82 | 65.82 | 65.71 | 65.71 | +3.840% | 2 | 148 | -82.225% |
| 2026-03-09 | 61.75 | 63.28 | 60.25 | 63.28 | -0.737% | 137 | 148 | -81.542% |
| 2026-03-04 | 63.75 | 63.75 | 63.75 | 63.75 | +2.823% | 1 | 142 | -81.678% |
| 2026-03-03 | 61.40 | 62.00 | 61.40 | 62.00 | -8.824% | 2 | 141 | -81.161% |
| 2026-03-02 | 70.00 | 70.00 | 67.00 | 68.00 | +1.781% | 28 | 142 | -82.824% |
| 2026-02-27 | 66.90 | 67.75 | 65.23 | 66.81 | +5.312% | 9 | 170 | -82.518% |
| 2026-02-26 | 64.00 | 64.37 | 63.44 | 63.44 | +0.826% | 4 | 167 | -81.589% |
| 2026-02-24 | 61.00 | 63.13 | 60.75 | 62.92 | -8.944% | 25 | 165 | -81.437% |
| 2026-02-23 | 61.70 | 69.10 | 61.70 | 69.10 | +21.335% | 18 | 149 | -83.097% |
| 2026-02-20 | 55.10 | 59.22 | 55.10 | 56.95 | +18.695% | 9 | 147 | -79.491% |
| 2026-02-17 | 49.70 | 49.85 | 47.00 | 47.98 | -10.318% | 18 | 142 | -75.657% |
| 2026-02-13 | 53.25 | 53.50 | 53.25 | 53.50 | +8.103% | 3 | 123 | -78.168% |
| 2026-02-12 | 54.85 | 54.85 | 49.49 | 49.49 | -12.112% | 37 | 123 | -76.399% |
| 2026-02-11 | 55.18 | 56.31 | 55.18 | 56.31 | +3.378% | 40 | 87 | -79.258% |
| 2026-02-10 | 57.03 | 57.03 | 54.47 | 54.47 | -10.411% | 3 | 47 | -78.557% |
| 2026-02-09 | 60.50 | 60.80 | 60.45 | 60.80 | +4.828% | 26 | 44 | -80.789% |
| 2026-02-06 | 60.10 | 60.10 | 58.00 | 58.00 | -8.300% | 6 | 18 | -79.862% |
| 2026-02-04 | 64.00 | 64.00 | 63.25 | 63.25 | 0.000% | 13 | 13 | -81.534% |