GLD281215C00800000
GLD Dec 15 2028 800.00 Call
optionOPRA
EODNov 3, 2026
5.67USD+6.180%(+0.33)4Vol717OI
GLD281215C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.5000 | 6.0300 | 5.5000 | 5.6700 | +6.180% | 4 | 719 | 0.000% |
| 2026-10-30 | 5.2500 | 6.0500 | 5.2000 | 5.3400 | -12.459% | 7 | 715 | +6.180% |
| 2026-10-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +10.708% | 40 | 680 | -7.049% |
| 2026-10-26 | 5.4800 | 5.5100 | 5.4800 | 5.5100 | -2.478% | 2 | 680 | +2.904% |
| 2026-10-22 | 6.2500 | 6.6100 | 5.6500 | 5.6500 | -7.377% | 74 | 728 | +0.354% |
| 2026-10-21 | 6.1000 | 6.1500 | 6.1000 | 6.1000 | -15.042% | 4 | 725 | -7.049% |
| 2026-10-15 | 6.9500 | 7.1800 | 6.9500 | 7.1800 | +0.420% | 10 | 735 | -21.031% |
| 2026-10-14 | 7.2000 | 7.2500 | 7.1000 | 7.1500 | -10.513% | 26 | 758 | -20.699% |
| 2026-10-12 | 8.1400 | 8.5000 | 7.6500 | 7.9900 | +3.097% | 134 | 629 | -29.036% |
| 2026-10-06 | 8.0000 | 8.0000 | 7.5000 | 7.7500 | +3.333% | 72 | 651 | -26.839% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.425% | 1 | 650 | -24.400% |
| 2026-09-30 | 7.9600 | 8.1900 | 7.7100 | 8.1900 | +2.375% | 37 | 673 | -30.769% |
| 2026-09-28 | 7.6500 | 8.4300 | 7.6500 | 8.0000 | -13.607% | 16 | 661 | -29.125% |
| 2026-09-23 | 9.8000 | 9.8000 | 9.2200 | 9.2600 | -6.935% | 3 | 662 | -38.769% |
| 2026-09-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.328% | 1 | 662 | -43.015% |
| 2026-09-21 | 11.0200 | 11.0200 | 10.5100 | 10.5100 | -1.684% | 2 | 662 | -46.051% |
| 2026-09-18 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +2.788% | 10 | 657 | -46.960% |
| 2026-09-11 | 11.5500 | 11.5500 | 10.3500 | 10.4000 | -5.882% | 5 | 654 | -45.481% |
| 2026-09-10 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.394% | 1 | 653 | -48.688% |
| 2026-09-09 | 11.8000 | 11.8000 | 11.6800 | 11.6800 | -0.426% | 2 | 653 | -51.455% |
| 2026-09-08 | 11.8300 | 11.8300 | 11.6000 | 11.7300 | +3.076% | 11 | 652 | -51.662% |
| 2026-09-04 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +3.080% | 10 | 652 | -50.176% |
| 2026-09-02 | 10.9200 | 11.0400 | 10.9200 | 11.0400 | +2.412% | 11 | 652 | -48.641% |
| 2026-09-01 | 10.8700 | 10.8700 | 10.7800 | 10.7800 | -12.500% | 25 | 633 | -47.403% |
| 2026-08-31 | 12.0000 | 12.3200 | 12.0000 | 12.3200 | -1.440% | 12 | 621 | -53.977% |
| 2026-08-28 | 13.1500 | 13.6300 | 12.5000 | 12.5000 | -5.303% | 4 | 620 | -54.640% |
| 2026-08-26 | 13.3900 | 13.3900 | 13.2000 | 13.2000 | -0.452% | 3 | 622 | -57.045% |
| 2026-08-24 | 13.4500 | 14.0000 | 12.9600 | 13.2600 | +22.778% | 29 | 603 | -57.240% |
| 2026-08-19 | 10.8900 | 10.8900 | 10.8000 | 10.8000 | +9.645% | 11 | 594 | -47.500% |
| 2026-08-17 | 9.8700 | 9.9200 | 9.7800 | 9.8500 | -3.620% | 200 | 494 | -42.437% |
| 2026-08-12 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +4.606% | 50 | 444 | -44.521% |
| 2026-08-10 | 9.0500 | 9.8400 | 9.0500 | 9.7700 | -2.786% | 19 | 431 | -41.965% |
| 2026-08-07 | 9.1000 | 10.0500 | 9.1000 | 10.0500 | +9.121% | 2 | 429 | -43.582% |
| 2026-08-06 | 8.9500 | 9.2100 | 8.9500 | 9.2100 | +23.293% | 60 | 399 | -38.436% |
| 2026-08-04 | 7.7000 | 7.7000 | 7.1200 | 7.4700 | +6.714% | 41 | 379 | -24.096% |
| 2026-08-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 378 | -19.000% |
| 2026-07-31 | 7.7100 | 7.7100 | 7.5000 | 7.5000 | -2.975% | 2 | 378 | -24.400% |
| 2026-07-30 | 8.0600 | 8.1000 | 7.4000 | 7.7300 | -2.767% | 24 | 386 | -26.649% |
| 2026-07-29 | 8.1000 | 8.1000 | 7.9000 | 7.9500 | -8.410% | 48 | 359 | -28.679% |
| 2026-07-28 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +7.293% | 1 | 358 | -34.677% |
| 2026-07-27 | 7.8000 | 8.2800 | 7.8000 | 8.0900 | +1.252% | 98 | 353 | -29.913% |
| 2026-07-22 | 7.0000 | 7.9900 | 7.0000 | 7.9900 | -8.266% | 2 | 355 | -29.036% |
| 2026-07-21 | 9.3000 | 9.3000 | 8.1500 | 8.7100 | +15.671% | 3 | 355 | -34.902% |
| 2026-07-14 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -6.922% | 25 | 359 | -24.701% |
| 2026-07-10 | 6.9500 | 8.0900 | 6.9500 | 8.0900 | +4.793% | 10 | 355 | -29.913% |
| 2026-07-09 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +3.347% | 1 | 354 | -26.554% |
| 2026-07-08 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -10.000% | 20 | 375 | -24.096% |
| 2026-07-02 | 8.4500 | 9.0000 | 8.2100 | 8.3000 | +1.220% | 32 | 371 | -31.687% |
| 2026-07-01 | 8.7500 | 8.7500 | 8.1800 | 8.2000 | -7.865% | 12 | 361 | -30.854% |
| 2026-06-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +10.697% | 10 | 351 | -36.292% |
| 2026-06-24 | 8.1500 | 8.2000 | 8.0400 | 8.0400 | -10.766% | 10 | 409 | -29.478% |
| 2026-06-23 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +0.446% | 1 | 409 | -37.070% |
| 2026-06-22 | 9.5000 | 10.2000 | 8.8700 | 8.9700 | -8.469% | 386 | 342 | -36.789% |
| 2026-06-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.922% | 9 | 341 | -42.143% |
| 2026-06-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.579% | 5 | 353 | -44.412% |
| 2026-06-15 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +6.511% | 25 | 341 | -45.845% |
| 2026-06-12 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +0.614% | 1 | 341 | -42.319% |
| 2026-06-11 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +1.877% | 5 | 338 | -41.965% |
| 2026-06-10 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -13.213% | 2 | 336 | -40.876% |
| 2026-06-09 | 9.8000 | 11.0500 | 9.8000 | 11.0500 | +0.455% | 14 | 348 | -48.688% |
| 2026-06-08 | 10.8500 | 11.0000 | 10.8500 | 11.0000 | -8.333% | 2 | 348 | -48.455% |
| 2026-06-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.762% | 10 | 347 | -52.750% |
| 2026-05-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.857% | 1 | 347 | -55.000% |
| 2026-05-27 | 12.7400 | 12.7400 | 12.2500 | 12.2500 | -1.685% | 2 | 345 | -53.714% |
| 2026-05-26 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -5.606% | 1 | 345 | -54.494% |
| 2026-05-22 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.419% | 1 | 347 | -57.045% |
| 2026-05-21 | 13.7000 | 14.0400 | 13.3900 | 13.3900 | -4.357% | 46 | 339 | -57.655% |
| 2026-05-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 11 | 346 | -59.500% |
| 2026-05-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.616% | 18 | 338 | -59.500% |
| 2026-05-14 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -9.434% | 50 | 288 | -64.205% |
| 2026-05-13 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +25.197% | 1 | 288 | -67.581% |
| 2026-05-04 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -5.608% | 3 | 288 | -59.413% |
| 2026-04-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -12.941% | 19 | 288 | -61.689% |
| 2026-04-27 | 17.1500 | 17.1500 | 17.0000 | 17.0000 | -8.108% | 2 | 284 | -66.647% |
| 2026-04-22 | 18.2000 | 18.5100 | 18.2000 | 18.5000 | -2.683% | 39 | 283 | -69.351% |
| 2026-04-21 | 19.0000 | 19.0100 | 19.0000 | 19.0100 | -16.403% | 10 | 256 | -70.174% |
| 2026-04-17 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -3.234% | 10 | 256 | -75.066% |
| 2026-04-14 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +6.818% | 3 | 266 | -75.872% |
| 2026-04-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -14.297% | 2 | 263 | -74.227% |
| 2026-04-08 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | +9.002% | 10 | 265 | -77.912% |
| 2026-04-02 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +0.384% | 1 | 255 | -75.924% |
| 2026-03-31 | 22.4800 | 23.4600 | 22.4800 | 23.4600 | +15.966% | 21 | 255 | -75.831% |
| 2026-03-26 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +7.664% | 1 | 235 | -71.972% |
| 2026-03-24 | 19.3000 | 19.5600 | 18.7900 | 18.7900 | -7.530% | 4 | 235 | -69.824% |
| 2026-03-23 | 22.1500 | 22.1500 | 20.3200 | 20.3200 | +4.850% | 7 | 232 | -72.096% |
| 2026-03-20 | 22.1000 | 22.1000 | 19.3800 | 19.3800 | -7.714% | 6 | 227 | -70.743% |
| 2026-03-19 | 20.4000 | 22.3000 | 19.7300 | 21.0000 | -17.062% | 18 | 224 | -73.000% |
| 2026-03-18 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | -11.499% | 1 | 210 | -77.607% |
| 2026-03-13 | 28.6100 | 28.6100 | 28.6100 | 28.6100 | -4.792% | 1 | 209 | -80.182% |
| 2026-03-12 | 30.5600 | 30.5600 | 30.0500 | 30.0500 | -10.299% | 2 | 209 | -81.131% |
| 2026-03-06 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +3.587% | 1 | 209 | -83.075% |
| 2026-03-05 | 33.0000 | 33.0000 | 32.3400 | 32.3400 | -0.706% | 2 | 210 | -82.468% |
| 2026-03-03 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -13.836% | 4 | 208 | -82.591% |
| 2026-03-02 | 37.0000 | 37.8000 | 36.3200 | 37.8000 | +4.564% | 3 | 204 | -85.000% |
| 2026-02-27 | 34.7500 | 36.1500 | 33.6300 | 36.1500 | +6.511% | 9 | 203 | -84.315% |
| 2026-02-26 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | -2.331% | 5 | 198 | -83.294% |
| 2026-02-25 | 34.8000 | 35.0400 | 34.7500 | 34.7500 | +4.985% | 21 | 187 | -83.683% |
| 2026-02-24 | 33.3000 | 33.3000 | 33.1000 | 33.1000 | -4.748% | 2 | 187 | -82.870% |
| 2026-02-23 | 32.2000 | 34.7500 | 32.1600 | 34.7500 | +15.833% | 442 | 187 | -83.683% |
| 2026-02-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +12.613% | 1 | 37 | -81.100% |
| 2026-02-19 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | -0.448% | 1 | 36 | -78.716% |
| 2026-02-18 | 25.9200 | 26.9700 | 25.9200 | 26.7600 | -0.149% | 53 | 35 | -78.812% |
| 2026-02-12 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -3.423% | 1 | 10 | -78.843% |
| 2026-02-11 | 27.7300 | 27.7500 | 27.7300 | 27.7500 | +1.686% | 2 | 9 | -79.568% |
| 2026-02-10 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -17.303% | 5 | 8 | -79.223% |
| 2026-02-09 | 29.9500 | 33.0000 | 29.9500 | 33.0000 | +16.197% | 3 | 3 | -82.818% |
| 2026-02-05 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | 0.000% | 1 | 1 | -80.035% |