GLD261218C00300000
GLD Dec 18 2026 300.00 Call
optionOPRA
InactiveOct 22, 2026
72.55USD-15.067%(-12.87)1Vol81OI
GLD261218C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 72.55 | 72.55 | 72.55 | 72.55 | -15.067% | 1 | 80 | 0.000% |
| 2026-10-16 | 85.94 | 85.94 | 85.42 | 85.42 | +2.990% | 2 | 78 | -15.067% |
| 2026-10-15 | 82.94 | 82.94 | 82.94 | 82.94 | +5.791% | 1 | 79 | -12.527% |
| 2026-10-14 | 78.32 | 78.85 | 78.32 | 78.40 | -5.995% | 5 | 77 | -7.462% |
| 2026-10-13 | 83.40 | 83.40 | 83.40 | 83.40 | -5.087% | 4 | 77 | -13.010% |
| 2026-10-09 | 87.87 | 87.87 | 87.87 | 87.87 | +8.214% | 5 | 80 | -17.435% |
| 2026-10-08 | 81.20 | 81.20 | 81.20 | 81.20 | +1.563% | 4 | 76 | -10.653% |
| 2026-10-07 | 78.62 | 79.95 | 78.62 | 79.95 | -4.366% | 2 | 75 | -9.256% |
| 2026-10-06 | 83.60 | 83.60 | 83.60 | 83.60 | -1.369% | 1 | 75 | -13.218% |
| 2026-10-01 | 84.76 | 84.76 | 84.76 | 84.76 | -16.739% | 1 | 75 | -14.405% |
| 2026-09-18 | 101.80 | 101.80 | 101.80 | 101.80 | +2.312% | 1 | 75 | -28.733% |
| 2026-09-16 | 99.50 | 99.50 | 99.50 | 99.50 | -3.407% | 2 | 73 | -27.085% |
| 2026-09-11 | 103.01 | 103.01 | 103.01 | 103.01 | +1.638% | 2 | 73 | -29.570% |
| 2026-09-10 | 103.50 | 103.50 | 101.35 | 101.35 | -3.979% | 4 | 70 | -28.416% |
| 2026-09-09 | 105.55 | 105.55 | 105.55 | 105.55 | +0.524% | 1 | 69 | -31.265% |
| 2026-09-02 | 105.00 | 105.00 | 105.00 | 105.00 | +3.448% | 1 | 68 | -30.905% |
| 2026-09-01 | 101.50 | 101.50 | 101.50 | 101.50 | -7.534% | 2 | 70 | -28.522% |
| 2026-08-31 | 109.77 | 109.77 | 109.77 | 109.77 | -10.010% | 1 | 70 | -33.907% |
| 2026-08-28 | 121.98 | 121.98 | 121.98 | 121.98 | -3.953% | 3 | 73 | -40.523% |
| 2026-08-26 | 128.00 | 128.00 | 127.00 | 127.00 | -1.893% | 3 | 76 | -42.874% |
| 2026-08-24 | 132.18 | 132.18 | 129.45 | 129.45 | +2.592% | 2 | 78 | -43.955% |
| 2026-08-21 | 125.27 | 126.18 | 125.27 | 126.18 | +4.975% | 7 | 85 | -42.503% |
| 2026-08-20 | 121.00 | 121.00 | 120.20 | 120.20 | +6.372% | 2 | 83 | -39.642% |
| 2026-08-19 | 113.00 | 113.00 | 113.00 | 113.00 | +8.165% | 1 | 82 | -35.796% |
| 2026-08-18 | 104.47 | 104.47 | 104.47 | 104.47 | -4.463% | 1 | 82 | -30.554% |
| 2026-08-17 | 109.35 | 109.35 | 109.35 | 109.35 | -1.014% | 1 | 82 | -33.653% |
| 2026-08-12 | 110.47 | 110.47 | 110.47 | 110.47 | +3.166% | 3 | 79 | -34.326% |
| 2026-08-10 | 107.08 | 107.08 | 107.08 | 107.08 | +1.787% | 1 | 78 | -32.247% |
| 2026-08-07 | 105.00 | 105.20 | 105.00 | 105.20 | +10.912% | 6 | 78 | -31.036% |
| 2026-08-06 | 94.85 | 94.85 | 94.85 | 94.85 | 0.000% | 1 | 77 | -23.511% |
| 2026-08-05 | 91.50 | 95.80 | 91.50 | 94.85 | +23.182% | 7 | 78 | -23.511% |
| 2026-08-03 | 77.00 | 77.00 | 77.00 | 77.00 | -0.990% | 7 | 72 | -5.779% |
| 2026-07-31 | 77.77 | 77.77 | 77.77 | 77.77 | -7.196% | 2 | 70 | -6.712% |
| 2026-07-30 | 82.55 | 83.80 | 82.55 | 83.80 | +6.224% | 7 | 68 | -13.425% |
| 2026-07-29 | 78.89 | 78.89 | 78.89 | 78.89 | -1.939% | 5 | 63 | -8.037% |
| 2026-07-27 | 80.50 | 80.50 | 80.45 | 80.45 | +1.068% | 3 | 62 | -9.820% |
| 2026-07-23 | 79.60 | 79.60 | 79.60 | 79.60 | +4.052% | 1 | 61 | -8.857% |
| 2026-07-20 | 76.50 | 76.50 | 76.50 | 76.50 | -0.585% | 2 | 59 | -5.163% |
| 2026-07-17 | 76.96 | 76.96 | 76.95 | 76.95 | +4.057% | 13 | 63 | -5.718% |
| 2026-07-16 | 75.07 | 75.07 | 73.80 | 73.95 | -8.704% | 14 | 50 | -1.893% |
| 2026-07-14 | 81.00 | 81.00 | 81.00 | 81.00 | +7.143% | 1 | 51 | -10.432% |
| 2026-07-13 | 75.60 | 75.60 | 75.60 | 75.60 | -9.407% | 5 | 56 | -4.034% |
| 2026-07-08 | 83.45 | 83.45 | 83.45 | 83.45 | -6.236% | 1 | 55 | -13.062% |
| 2026-07-06 | 89.00 | 89.00 | 89.00 | 89.00 | +1.866% | 1 | 54 | -18.483% |
| 2026-07-02 | 87.37 | 87.37 | 87.37 | 87.37 | +7.532% | 1 | 54 | -16.962% |
| 2026-07-01 | 83.88 | 83.88 | 81.25 | 81.25 | +2.588% | 3 | 54 | -10.708% |
| 2026-06-30 | 80.71 | 80.71 | 78.78 | 79.20 | +1.395% | 4 | 55 | -8.396% |
| 2026-06-29 | 78.11 | 78.11 | 78.11 | 78.11 | -0.687% | 1 | 54 | -7.118% |
| 2026-06-25 | 78.65 | 78.65 | 78.65 | 78.65 | +3.107% | 1 | 54 | -7.756% |
| 2026-06-24 | 78.75 | 79.05 | 76.22 | 76.28 | -13.564% | 99 | 49 | -4.890% |
| 2026-06-23 | 88.47 | 88.47 | 88.25 | 88.25 | -18.287% | 4 | 50 | -17.790% |
| 2026-06-15 | 108.00 | 108.00 | 108.00 | 108.00 | +12.794% | 1 | 49 | -32.824% |
| 2026-06-12 | 95.75 | 95.75 | 95.75 | 95.75 | -4.679% | 1 | 48 | -24.230% |
| 2026-06-09 | 100.45 | 100.45 | 100.45 | 100.45 | -16.604% | 1 | 47 | -27.775% |
| 2026-06-04 | 122.30 | 122.60 | 120.25 | 120.45 | -2.980% | 76 | 16 | -39.768% |
| 2026-05-22 | 124.15 | 124.15 | 124.15 | 124.15 | -12.773% | 1 | 15 | -41.563% |
| 2026-05-11 | 143.45 | 143.45 | 142.33 | 142.33 | +8.055% | 4 | 17 | -49.027% |
| 2026-04-28 | 131.72 | 131.72 | 131.72 | 131.72 | -13.739% | 1 | 18 | -44.921% |
| 2026-04-15 | 152.70 | 152.70 | 152.70 | 152.70 | +7.687% | 1 | 18 | -52.489% |
| 2026-04-06 | 141.80 | 141.80 | 141.80 | 141.80 | +23.789% | 2 | 17 | -48.836% |
| 2026-03-24 | 114.55 | 114.55 | 114.55 | 114.55 | -7.254% | 1 | 14 | -36.665% |
| 2026-03-23 | 123.51 | 123.51 | 123.51 | 123.51 | -8.565% | 3 | 13 | -41.260% |
| 2026-03-19 | 134.05 | 135.25 | 134.05 | 135.08 | -23.441% | 9 | 10 | -46.291% |
| 2026-02-09 | 176.44 | 176.44 | 176.44 | 176.44 | +6.933% | 1 | 9 | -58.881% |
| 2026-02-03 | 165.00 | 165.00 | 165.00 | 165.00 | +6.452% | 3 | 9 | -56.030% |
| 2026-01-30 | 155.00 | 155.00 | 155.00 | 155.00 | -28.344% | 1 | 4 | -53.194% |
| 2026-01-29 | 216.31 | 216.31 | 216.31 | 216.31 | +10.684% | 1 | 3 | -66.460% |
| 2026-01-28 | 195.43 | 195.43 | 195.43 | 195.43 | +16.709% | 1 | 2 | -62.877% |
| 2026-01-23 | 167.60 | 167.60 | 167.45 | 167.45 | 0.000% | 2 | 1 | -56.674% |