GLD281215C00700000
GLD Dec 15 2028 700.00 Call
optionOPRA
EODNov 2, 2026
7.68USD+28.000%(+1.68)2Vol1,053OI
GLD281215C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.6500 | 7.6800 | 7.6500 | 7.6800 | +28.000% | 2 | 1,052 | 0.000% |
| 2026-10-30 | 8.0000 | 8.0000 | 6.0000 | 6.0000 | -25.000% | 5 | 1,051 | +28.000% |
| 2026-10-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.648% | 1 | 1,051 | -4.000% |
| 2026-10-28 | 8.5100 | 8.5100 | 8.2100 | 8.3900 | -3.006% | 22 | 1,049 | -8.462% |
| 2026-10-27 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.581% | 1 | 1,049 | -11.214% |
| 2026-10-23 | 8.5900 | 8.6300 | 8.5900 | 8.6000 | -0.807% | 6 | 1,048 | -10.698% |
| 2026-10-22 | 8.9000 | 8.9000 | 8.6700 | 8.6700 | -6.674% | 4 | 1,046 | -11.419% |
| 2026-10-21 | 9.2100 | 9.5100 | 9.2100 | 9.2900 | -3.229% | 126 | 996 | -17.330% |
| 2026-10-19 | 10.5500 | 10.5500 | 9.6000 | 9.6000 | -5.882% | 8 | 991 | -20.000% |
| 2026-10-16 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -5.556% | 3 | 991 | -24.706% |
| 2026-10-15 | 10.7100 | 10.8000 | 10.7100 | 10.8000 | +7.143% | 30 | 963 | -28.889% |
| 2026-10-14 | 10.4000 | 10.5700 | 10.0800 | 10.0800 | -9.596% | 118 | 847 | -23.810% |
| 2026-10-13 | 11.2500 | 11.2500 | 10.1000 | 11.1500 | -3.043% | 53 | 835 | -31.121% |
| 2026-10-12 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -2.872% | 2 | 834 | -33.217% |
| 2026-10-09 | 11.6000 | 11.8400 | 11.2800 | 11.8400 | +9.124% | 70 | 800 | -35.135% |
| 2026-10-08 | 10.7000 | 11.4700 | 10.3000 | 10.8500 | +8.500% | 366 | 615 | -29.217% |
| 2026-10-07 | 10.7500 | 10.8000 | 10.0000 | 10.0000 | -5.660% | 20 | 595 | -23.200% |
| 2026-10-06 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -14.516% | 1 | 596 | -27.547% |
| 2026-10-05 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.818% | 1 | 596 | -38.065% |
| 2026-10-02 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +7.545% | 1 | 596 | -35.080% |
| 2026-10-01 | 11.1900 | 11.1900 | 11.0000 | 11.0000 | -7.329% | 2 | 598 | -30.182% |
| 2026-09-28 | 11.7300 | 11.9200 | 11.5800 | 11.8700 | -11.747% | 53 | 600 | -35.299% |
| 2026-09-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -0.370% | 1 | 600 | -42.900% |
| 2026-09-23 | 14.5000 | 14.5000 | 13.5000 | 13.5000 | -8.968% | 2 | 599 | -43.111% |
| 2026-09-22 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +1.924% | 1 | 598 | -48.213% |
| 2026-09-21 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.356% | 2 | 597 | -47.216% |
| 2026-09-18 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +4.462% | 1 | 598 | -47.932% |
| 2026-09-16 | 14.5800 | 14.5900 | 14.0700 | 14.1200 | -5.867% | 13 | 596 | -45.609% |
| 2026-09-15 | 15.3000 | 15.3000 | 15.0000 | 15.0000 | +0.402% | 11 | 606 | -48.800% |
| 2026-09-14 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -0.400% | 1 | 606 | -48.594% |
| 2026-09-11 | 16.6000 | 16.6000 | 15.0000 | 15.0000 | -8.981% | 6 | 602 | -48.800% |
| 2026-09-09 | 17.0000 | 17.1500 | 16.0700 | 16.4800 | +3.000% | 141 | 578 | -53.398% |
| 2026-09-08 | 16.8000 | 16.8000 | 16.0000 | 16.0000 | -9.091% | 10 | 576 | -52.000% |
| 2026-09-04 | 16.5700 | 17.6000 | 15.8000 | 17.6000 | -1.676% | 52 | 556 | -56.364% |
| 2026-09-03 | 17.1300 | 17.9000 | 17.1300 | 17.9000 | +15.484% | 17 | 550 | -57.095% |
| 2026-09-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.587% | 1 | 549 | -50.452% |
| 2026-09-01 | 15.0300 | 15.7500 | 15.0300 | 15.7500 | -5.235% | 11 | 549 | -51.238% |
| 2026-08-31 | 16.7900 | 16.7900 | 16.6200 | 16.6200 | -18.927% | 2 | 549 | -53.791% |
| 2026-08-27 | 19.2000 | 20.5000 | 19.2000 | 20.5000 | +6.218% | 61 | 602 | -62.537% |
| 2026-08-26 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -1.931% | 6 | 647 | -60.207% |
| 2026-08-25 | 17.1600 | 19.6800 | 17.1600 | 19.6800 | +4.681% | 22 | 637 | -60.976% |
| 2026-08-24 | 19.5000 | 19.8000 | 18.8000 | 18.8000 | +9.493% | 101 | 570 | -59.149% |
| 2026-08-21 | 17.1800 | 17.1800 | 17.1700 | 17.1700 | +15.545% | 3 | 570 | -55.271% |
| 2026-08-20 | 14.5000 | 15.4100 | 14.5000 | 14.8600 | -5.350% | 4 | 571 | -48.318% |
| 2026-08-19 | 14.9500 | 15.7000 | 14.5200 | 15.7000 | +14.016% | 23 | 570 | -51.083% |
| 2026-08-18 | 13.7500 | 13.7700 | 13.6900 | 13.7700 | -2.271% | 27 | 572 | -44.227% |
| 2026-08-17 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -1.812% | 1 | 573 | -45.493% |
| 2026-08-13 | 14.2400 | 14.3500 | 14.0300 | 14.3500 | -5.155% | 12 | 573 | -46.481% |
| 2026-08-12 | 15.0000 | 15.2000 | 14.9800 | 15.1300 | +0.867% | 6 | 584 | -49.240% |
| 2026-08-11 | 15.2200 | 15.3900 | 14.4500 | 15.0000 | +4.822% | 45 | 543 | -48.800% |
| 2026-08-10 | 14.0000 | 14.3100 | 14.0000 | 14.3100 | +16.816% | 2 | 543 | -46.331% |
| 2026-08-06 | 11.7000 | 13.0100 | 11.7000 | 12.2500 | +2.083% | 28 | 538 | -37.306% |
| 2026-08-05 | 12.0000 | 12.3000 | 11.4500 | 12.0000 | +14.613% | 17 | 533 | -36.000% |
| 2026-08-04 | 9.9700 | 10.4700 | 9.9700 | 10.4700 | +6.294% | 40 | 513 | -26.648% |
| 2026-08-03 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 3 | 510 | -22.030% |
| 2026-07-30 | 10.3700 | 10.6600 | 9.6500 | 10.2000 | -8.766% | 34 | 507 | -24.706% |
| 2026-07-28 | 10.5500 | 11.1800 | 10.5500 | 11.1800 | +5.372% | 2 | 506 | -31.306% |
| 2026-07-27 | 10.5900 | 10.7900 | 10.4700 | 10.6100 | +2.019% | 56 | 487 | -27.615% |
| 2026-07-24 | 10.3700 | 11.2000 | 10.3700 | 10.4000 | +0.483% | 38 | 487 | -26.154% |
| 2026-07-23 | 10.4700 | 10.7700 | 10.1400 | 10.3500 | -6.841% | 267 | 619 | -25.797% |
| 2026-07-22 | 10.5700 | 11.3500 | 10.5700 | 11.1100 | +5.709% | 22 | 617 | -30.873% |
| 2026-07-21 | 10.6100 | 10.6800 | 10.1000 | 10.5100 | +5.628% | 54 | 619 | -26.927% |
| 2026-07-20 | 9.6000 | 9.9500 | 9.6000 | 9.9500 | +0.913% | 12 | 613 | -22.814% |
| 2026-07-17 | 10.4100 | 10.4100 | 9.7100 | 9.8600 | +1.649% | 43 | 599 | -22.110% |
| 2026-07-16 | 9.9000 | 10.3000 | 9.5400 | 9.7000 | -6.731% | 154 | 603 | -20.825% |
| 2026-07-15 | 12.0000 | 12.0000 | 10.0000 | 10.4000 | +2.970% | 479 | 544 | -26.154% |
| 2026-07-14 | 10.4800 | 10.7200 | 10.1000 | 10.1000 | +0.298% | 37 | 540 | -23.960% |
| 2026-07-13 | 9.5400 | 10.2400 | 9.5400 | 10.0700 | +0.700% | 50 | 542 | -23.734% |
| 2026-07-10 | 10.1800 | 11.9500 | 10.0000 | 10.0000 | -5.393% | 36 | 521 | -23.200% |
| 2026-07-09 | 10.4000 | 10.8100 | 10.3900 | 10.5700 | -2.581% | 22 | 520 | -27.342% |
| 2026-07-07 | 10.8800 | 10.9300 | 10.5500 | 10.8500 | -5.488% | 22 | 521 | -29.217% |
| 2026-07-06 | 11.1700 | 11.4800 | 11.1500 | 11.4800 | -0.174% | 8 | 520 | -33.101% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 1 | 522 | -33.217% |
| 2026-07-01 | 11.0000 | 11.0900 | 10.9800 | 11.0000 | +3.872% | 6 | 521 | -30.182% |
| 2026-06-30 | 10.5400 | 10.5900 | 10.4900 | 10.5900 | -3.727% | 4 | 521 | -27.479% |
| 2026-06-29 | 11.7000 | 11.7000 | 10.9300 | 11.0000 | -3.339% | 3 | 520 | -30.182% |
| 2026-06-26 | 11.0700 | 11.3800 | 11.0700 | 11.3800 | +5.078% | 6 | 520 | -32.513% |
| 2026-06-25 | 10.8700 | 11.7500 | 10.2000 | 10.8300 | +1.881% | 168 | 532 | -29.086% |
| 2026-06-24 | 10.2700 | 10.8500 | 10.2700 | 10.6300 | -8.362% | 13 | 531 | -27.752% |
| 2026-06-23 | 10.3400 | 11.6000 | 10.3400 | 11.6000 | -13.755% | 3 | 533 | -33.793% |
| 2026-06-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -8.503% | 4 | 533 | -42.900% |
| 2026-06-16 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.730% | 2 | 531 | -47.755% |
| 2026-06-15 | 14.9500 | 14.9500 | 14.4500 | 14.4500 | +13.333% | 29 | 519 | -46.851% |
| 2026-06-11 | 12.9000 | 12.9000 | 12.7500 | 12.7500 | -5.973% | 8 | 519 | -39.765% |
| 2026-06-10 | 12.6400 | 13.5600 | 12.3700 | 13.5600 | -1.238% | 64 | 466 | -43.363% |
| 2026-06-09 | 13.6700 | 13.7300 | 13.6700 | 13.7300 | -8.161% | 2 | 465 | -44.064% |
| 2026-06-08 | 16.0800 | 16.0800 | 14.9500 | 14.9500 | -12.059% | 46 | 505 | -48.629% |
| 2026-06-03 | 17.3000 | 17.3000 | 17.0000 | 17.0000 | -6.077% | 59 | 562 | -54.824% |
| 2026-06-01 | 17.7600 | 18.4000 | 17.7600 | 18.1000 | -7.653% | 62 | 622 | -57.569% |
| 2026-05-29 | 19.4000 | 19.6500 | 19.4000 | 19.6000 | +4.813% | 29 | 613 | -60.816% |
| 2026-05-28 | 18.9500 | 18.9500 | 18.6500 | 18.7000 | +10.000% | 24 | 611 | -58.930% |
| 2026-05-27 | 18.0000 | 18.0000 | 17.0000 | 17.0000 | -14.830% | 15 | 600 | -54.824% |
| 2026-05-20 | 19.5000 | 20.3700 | 19.5000 | 19.9600 | +0.961% | 17 | 589 | -61.523% |
| 2026-05-19 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -14.416% | 1 | 588 | -61.153% |
| 2026-05-14 | 24.4000 | 24.4000 | 23.1000 | 23.1000 | -7.600% | 2 | 588 | -66.753% |
| 2026-05-13 | 23.5400 | 25.0000 | 23.5400 | 25.0000 | +4.167% | 6 | 585 | -69.280% |
| 2026-05-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +16.732% | 4 | 587 | -68.000% |
| 2026-05-05 | 21.3000 | 21.3800 | 20.5600 | 20.5600 | -0.676% | 107 | 587 | -62.646% |
| 2026-05-04 | 20.5000 | 20.8500 | 20.5000 | 20.7000 | -6.966% | 4 | 484 | -62.899% |
| 2026-05-01 | 22.2800 | 22.2800 | 22.2500 | 22.2500 | +1.321% | 2 | 482 | -65.483% |
| 2026-04-30 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +4.821% | 10 | 482 | -65.027% |
| 2026-04-29 | 20.8500 | 20.9500 | 20.7600 | 20.9500 | -2.331% | 4 | 485 | -63.341% |
| 2026-04-28 | 21.2000 | 21.7700 | 21.2000 | 21.4500 | -15.717% | 222 | 499 | -64.196% |
| 2026-04-27 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -0.664% | 1 | 357 | -69.823% |
| 2026-04-24 | 25.6200 | 25.6200 | 25.6200 | 25.6200 | -3.321% | 10 | 357 | -70.023% |
| 2026-04-22 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -5.052% | 2 | 347 | -71.019% |
| 2026-04-20 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | -15.322% | 2 | 347 | -72.483% |
| 2026-04-15 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | +3.583% | 2 | 345 | -76.699% |
| 2026-04-07 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | -1.941% | 2 | 345 | -75.864% |
| 2026-04-02 | 31.6100 | 32.4500 | 31.6100 | 32.4500 | -7.286% | 2 | 345 | -76.333% |
| 2026-04-01 | 33.8000 | 35.0000 | 33.8000 | 35.0000 | +11.182% | 4 | 345 | -78.057% |
| 2026-03-31 | 31.4800 | 31.4800 | 31.4800 | 31.4800 | +13.156% | 1 | 344 | -75.604% |
| 2026-03-27 | 26.8000 | 27.8200 | 26.8000 | 27.8200 | +4.981% | 91 | 344 | -72.394% |
| 2026-03-26 | 26.5000 | 26.7000 | 26.5000 | 26.5000 | +1.533% | 31 | 282 | -71.019% |
| 2026-03-24 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -2.612% | 1 | 283 | -70.575% |
| 2026-03-23 | 26.8000 | 27.4500 | 26.1000 | 26.8000 | -0.741% | 12 | 283 | -71.343% |
| 2026-03-20 | 26.5000 | 27.5400 | 26.5000 | 27.0000 | -7.881% | 3 | 283 | -71.556% |
| 2026-03-19 | 29.3100 | 29.3100 | 29.3100 | 29.3100 | -11.423% | 1 | 283 | -73.797% |
| 2026-03-18 | 33.5000 | 34.5500 | 33.0900 | 33.0900 | -11.168% | 5 | 284 | -76.791% |
| 2026-03-17 | 37.3000 | 37.3000 | 37.2500 | 37.2500 | -4.069% | 3 | 283 | -79.383% |
| 2026-03-13 | 40.0000 | 40.0000 | 38.8300 | 38.8300 | -8.420% | 11 | 285 | -80.221% |
| 2026-03-12 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -9.188% | 2 | 274 | -81.887% |
| 2026-03-10 | 45.4500 | 46.6900 | 45.4500 | 46.6900 | +7.829% | 2 | 275 | -83.551% |
| 2026-03-09 | 43.7000 | 43.7000 | 43.3000 | 43.3000 | +0.698% | 2 | 276 | -82.263% |
| 2026-03-05 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -3.695% | 1 | 275 | -82.140% |
| 2026-03-04 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | -0.268% | 7 | 274 | -82.800% |
| 2026-03-03 | 44.8000 | 44.8000 | 43.8000 | 44.7700 | -10.460% | 6 | 270 | -82.846% |
| 2026-03-02 | 49.3400 | 50.0000 | 48.3200 | 50.0000 | +6.838% | 7 | 267 | -84.640% |
| 2026-02-27 | 45.6000 | 46.8000 | 45.6000 | 46.8000 | +4.000% | 12 | 269 | -83.590% |
| 2026-02-26 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -3.226% | 1 | 259 | -82.933% |
| 2026-02-25 | 46.7500 | 47.5000 | 46.5000 | 46.5000 | +1.307% | 4 | 255 | -83.484% |
| 2026-02-24 | 42.2400 | 45.9000 | 42.2400 | 45.9000 | +13.896% | 7 | 255 | -83.268% |
| 2026-02-20 | 40.2000 | 41.5300 | 40.0500 | 40.3000 | +5.774% | 8 | 256 | -80.943% |
| 2026-02-19 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +15.455% | 1 | 248 | -79.843% |
| 2026-02-17 | 29.9000 | 33.0000 | 29.9000 | 33.0000 | -3.565% | 18 | 247 | -76.727% |
| 2026-02-13 | 34.3200 | 34.3200 | 34.2200 | 34.2200 | +2.149% | 3 | 240 | -77.557% |
| 2026-02-12 | 37.5000 | 38.2000 | 33.5000 | 33.5000 | -10.164% | 15 | 240 | -77.075% |
| 2026-02-10 | 41.0500 | 41.0500 | 37.2900 | 37.2900 | -11.214% | 8 | 227 | -79.405% |
| 2026-02-09 | 42.1400 | 45.0000 | 42.0000 | 42.0000 | -3.181% | 8 | 219 | -81.714% |
| 2026-02-06 | 42.7300 | 44.9000 | 42.7300 | 43.3800 | +15.526% | 9 | 213 | -82.296% |
| 2026-02-05 | 39.2000 | 39.8000 | 37.5500 | 37.5500 | -9.736% | 3 | 207 | -79.547% |
| 2026-02-04 | 43.0000 | 43.3600 | 41.6000 | 41.6000 | 0.000% | 206 | 205 | -81.538% |