GLD281215C00870000
GLD Dec 15 2028 870.00 Call
optionOPRA
EODNov 3, 2026
4.50USD-5.263%(-0.25)2Vol584OI
GLD281215C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -5.263% | 2 | 583 | 0.000% |
| 2026-10-26 | 4.8800 | 5.0300 | 4.7500 | 4.7500 | -6.312% | 6 | 582 | -5.263% |
| 2026-10-23 | 5.1000 | 5.6300 | 5.0700 | 5.0700 | -2.500% | 18 | 575 | -11.243% |
| 2026-10-22 | 5.2000 | 5.2000 | 5.0500 | 5.2000 | -1.887% | 8 | 574 | -13.462% |
| 2026-10-21 | 4.9500 | 5.8200 | 4.9500 | 5.3000 | -13.115% | 365 | 362 | -15.094% |
| 2026-10-07 | 5.9500 | 6.1000 | 5.9500 | 6.1000 | -0.813% | 21 | 351 | -26.230% |
| 2026-10-05 | 6.1500 | 6.2000 | 6.1500 | 6.1500 | +4.237% | 3 | 349 | -26.829% |
| 2026-10-01 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | -9.924% | 2 | 348 | -23.729% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -29.570% | 1 | 347 | -31.298% |
| 2026-09-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.535% | 1 | 348 | -51.613% |
| 2026-09-09 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -12.371% | 2 | 347 | -51.872% |
| 2026-08-26 | 10.5800 | 10.6700 | 10.5800 | 10.6700 | -14.640% | 2 | 348 | -57.826% |
| 2026-08-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +48.810% | 1 | 347 | -64.000% |
| 2026-08-19 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 2 | 349 | -46.429% |
| 2026-08-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 6 | 355 | -43.038% |
| 2026-08-17 | 8.3200 | 8.3200 | 8.3000 | 8.3000 | +4.534% | 2 | 354 | -45.783% |
| 2026-08-14 | 7.9000 | 8.1000 | 7.8800 | 7.9400 | -1.366% | 13 | 355 | -43.325% |
| 2026-08-13 | 8.1100 | 8.3800 | 8.0500 | 8.0500 | -4.167% | 6 | 355 | -44.099% |
| 2026-08-12 | 8.5500 | 8.8500 | 8.4000 | 8.4000 | +0.599% | 10 | 359 | -46.429% |
| 2026-08-11 | 8.5500 | 8.8500 | 8.1000 | 8.3500 | -1.183% | 149 | 300 | -46.108% |
| 2026-08-10 | 8.1500 | 8.4700 | 8.0500 | 8.4500 | +4.321% | 26 | 300 | -46.746% |
| 2026-08-07 | 7.6000 | 8.2600 | 7.4100 | 8.1000 | +12.500% | 49 | 306 | -44.444% |
| 2026-08-05 | 6.6000 | 7.2200 | 6.5400 | 7.2000 | +15.570% | 8 | 306 | -37.500% |
| 2026-08-04 | 6.2000 | 6.3300 | 6.0000 | 6.2300 | +2.131% | 86 | 301 | -27.769% |
| 2026-08-03 | 6.6000 | 6.6500 | 5.9500 | 6.1000 | -5.864% | 27 | 296 | -26.230% |
| 2026-07-31 | 6.4400 | 6.5700 | 6.2100 | 6.4800 | -1.520% | 56 | 277 | -30.556% |
| 2026-07-30 | 6.6400 | 6.7400 | 6.2600 | 6.5800 | -2.950% | 66 | 290 | -31.611% |
| 2026-07-29 | 6.3300 | 7.0500 | 6.3200 | 6.7800 | +3.040% | 84 | 251 | -33.628% |
| 2026-07-28 | 6.3000 | 6.8600 | 6.2400 | 6.5800 | +1.231% | 47 | 250 | -31.611% |
| 2026-07-27 | 6.5200 | 7.1500 | 6.4700 | 6.5000 | 0.000% | 60 | 255 | -30.769% |
| 2026-07-24 | 6.3600 | 6.7000 | 6.2600 | 6.5000 | +3.175% | 50 | 268 | -30.769% |
| 2026-07-23 | 6.5000 | 6.8000 | 6.3000 | 6.3000 | -9.613% | 18 | 275 | -28.571% |
| 2026-07-22 | 6.6400 | 7.0400 | 6.6400 | 6.9700 | +5.606% | 22 | 278 | -35.438% |
| 2026-07-21 | 6.0000 | 6.8500 | 6.0000 | 6.6000 | +2.804% | 49 | 269 | -31.818% |
| 2026-07-20 | 6.2000 | 6.6200 | 6.1500 | 6.4200 | -1.985% | 24 | 267 | -29.907% |
| 2026-07-17 | 6.2000 | 7.0000 | 6.2000 | 6.5500 | +0.306% | 182 | 258 | -31.298% |
| 2026-07-16 | 6.1600 | 7.0000 | 6.1600 | 6.5300 | -4.532% | 184 | 265 | -31.087% |
| 2026-07-15 | 6.6100 | 6.9900 | 6.5100 | 6.8400 | +0.293% | 24 | 291 | -34.211% |
| 2026-07-14 | 6.9000 | 6.9000 | 6.8200 | 6.8200 | +7.402% | 2 | 291 | -34.018% |
| 2026-07-13 | 6.9800 | 6.9800 | 6.0500 | 6.3500 | -5.082% | 47 | 296 | -29.134% |
| 2026-07-10 | 6.8400 | 7.2000 | 6.3000 | 6.6900 | -4.972% | 220 | 274 | -32.735% |
| 2026-07-09 | 6.9200 | 7.0600 | 6.2500 | 7.0400 | +1.295% | 78 | 277 | -36.080% |
| 2026-07-08 | 6.9200 | 7.0700 | 6.5000 | 6.9500 | +0.725% | 329 | 234 | -35.252% |
| 2026-07-07 | 7.1000 | 7.1500 | 6.7100 | 6.9000 | -2.128% | 71 | 231 | -34.783% |
| 2026-07-06 | 7.1600 | 7.2700 | 7.0500 | 7.0500 | -1.122% | 30 | 230 | -36.170% |
| 2026-07-02 | 7.2600 | 7.3500 | 6.5000 | 7.1300 | -8.000% | 183 | 205 | -36.886% |
| 2026-07-01 | 7.4000 | 7.8000 | 7.1500 | 7.7500 | +3.333% | 12 | 205 | -41.935% |
| 2026-06-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 10 | 205 | -40.000% |
| 2026-06-22 | 8.2200 | 8.2200 | 7.6100 | 7.8000 | -4.762% | 10 | 205 | -42.308% |
| 2026-06-12 | 8.2200 | 9.0000 | 8.1900 | 8.1900 | -9.503% | 3 | 202 | -45.055% |
| 2026-06-09 | 9.0500 | 9.2100 | 9.0500 | 9.0500 | -1.630% | 10 | 205 | -50.276% |
| 2026-06-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -10.680% | 5 | 205 | -51.087% |
| 2026-05-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.905% | 1 | 207 | -56.311% |
| 2026-05-26 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | -2.778% | 2 | 207 | -57.143% |
| 2026-05-22 | 10.8000 | 11.1000 | 10.7000 | 10.8000 | -1.370% | 12 | 202 | -58.333% |
| 2026-05-21 | 10.7000 | 11.6000 | 10.7000 | 10.9500 | -1.794% | 16 | 195 | -58.904% |
| 2026-05-19 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -1.762% | 1 | 194 | -59.641% |
| 2026-05-05 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.692% | 10 | 194 | -60.352% |
| 2026-04-27 | 13.0000 | 13.0500 | 13.0000 | 13.0000 | -21.212% | 116 | 193 | -65.385% |
| 2026-04-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -13.158% | 1 | 123 | -72.727% |
| 2026-04-17 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.783% | 1 | 123 | -76.316% |
| 2026-04-09 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -2.743% | 1 | 123 | -76.501% |
| 2026-04-07 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +17.552% | 1 | 124 | -77.146% |
| 2026-03-26 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +6.147% | 6 | 124 | -73.134% |
| 2026-03-24 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -8.575% | 1 | 124 | -71.483% |
| 2026-03-20 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | -34.248% | 3 | 124 | -73.928% |
| 2026-03-03 | 26.3000 | 26.3500 | 26.2500 | 26.2500 | -6.915% | 12 | 126 | -82.857% |
| 2026-02-27 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +3.867% | 3 | 126 | -84.043% |
| 2026-02-26 | 27.5200 | 28.0300 | 26.8500 | 27.1500 | -4.569% | 48 | 123 | -83.425% |
| 2026-02-24 | 28.4000 | 28.4500 | 28.4000 | 28.4500 | +31.046% | 2 | 106 | -84.183% |
| 2026-02-18 | 21.2500 | 22.1300 | 21.2000 | 21.7100 | +1.543% | 215 | 105 | -79.272% |
| 2026-02-13 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | 0.000% | 1 | 0 | -78.952% |