GLD261218C00340000
GLD Dec 18 2026 340.00 Call
optionOPRA
EODNov 3, 2026
25.78USD-8.840%(-2.50)1Vol299OI
GLD261218C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 25.78 | 25.78 | 25.78 | 25.78 | -8.840% | 1 | 300 | 0.000% |
| 2026-11-02 | 28.28 | 28.28 | 28.28 | 28.28 | +22.957% | 1 | 299 | -8.840% |
| 2026-10-30 | 26.37 | 26.37 | 22.52 | 23.00 | -28.925% | 49 | 289 | +12.087% |
| 2026-10-29 | 33.50 | 33.50 | 32.36 | 32.36 | -11.342% | 6 | 284 | -20.334% |
| 2026-10-27 | 33.77 | 36.50 | 33.77 | 36.50 | +13.178% | 5 | 279 | -29.370% |
| 2026-10-26 | 33.10 | 33.55 | 32.25 | 32.25 | -0.309% | 25 | 260 | -20.062% |
| 2026-10-23 | 32.35 | 32.35 | 32.35 | 32.35 | -22.011% | 3 | 257 | -20.309% |
| 2026-10-20 | 41.48 | 41.48 | 41.48 | 41.48 | -6.828% | 10 | 247 | -37.850% |
| 2026-10-19 | 44.52 | 44.52 | 44.52 | 44.52 | -1.722% | 1 | 246 | -42.093% |
| 2026-10-15 | 45.30 | 45.30 | 45.30 | 45.30 | +14.048% | 7 | 241 | -43.091% |
| 2026-10-14 | 39.72 | 39.72 | 39.72 | 39.72 | -10.822% | 1 | 241 | -35.096% |
| 2026-09-28 | 46.80 | 46.80 | 44.54 | 44.54 | -19.048% | 7 | 241 | -42.119% |
| 2026-09-24 | 55.28 | 55.28 | 55.02 | 55.02 | -13.245% | 2 | 242 | -53.144% |
| 2026-09-21 | 62.65 | 63.42 | 62.65 | 63.42 | +5.436% | 202 | 42 | -59.350% |
| 2026-09-15 | 60.25 | 60.25 | 60.15 | 60.15 | -0.824% | 3 | 42 | -57.140% |
| 2026-09-14 | 59.20 | 61.50 | 59.20 | 60.65 | -6.836% | 4 | 42 | -57.494% |
| 2026-09-11 | 65.10 | 65.10 | 65.10 | 65.10 | -5.033% | 1 | 41 | -60.399% |
| 2026-09-09 | 68.55 | 68.55 | 68.55 | 68.55 | +1.435% | 1 | 41 | -62.392% |
| 2026-09-02 | 67.58 | 67.58 | 67.58 | 67.58 | -24.084% | 1 | 41 | -61.853% |
| 2026-08-27 | 89.02 | 89.02 | 89.02 | 89.02 | -1.363% | 1 | 41 | -71.040% |
| 2026-08-26 | 90.25 | 90.25 | 90.25 | 90.25 | +0.725% | 1 | 42 | -71.435% |
| 2026-08-21 | 89.38 | 89.60 | 89.38 | 89.60 | +11.374% | 2 | 52 | -71.228% |
| 2026-08-20 | 78.06 | 80.45 | 78.06 | 80.45 | +13.071% | 20 | 52 | -67.955% |
| 2026-08-18 | 70.70 | 71.15 | 70.45 | 71.15 | -0.350% | 17 | 52 | -63.767% |
| 2026-08-17 | 73.35 | 73.35 | 71.40 | 71.40 | +5.668% | 11 | 41 | -63.894% |
| 2026-08-13 | 67.57 | 67.57 | 67.57 | 67.57 | -8.093% | 2 | 42 | -61.847% |
| 2026-08-12 | 73.52 | 73.52 | 73.52 | 73.52 | +3.433% | 1 | 42 | -64.935% |
| 2026-08-11 | 71.08 | 71.08 | 71.08 | 71.08 | +19.683% | 1 | 42 | -63.731% |
| 2026-08-06 | 59.39 | 59.39 | 59.39 | 59.39 | +1.730% | 1 | 42 | -56.592% |
| 2026-08-05 | 54.75 | 59.95 | 54.75 | 58.38 | +25.629% | 21 | 24 | -55.841% |
| 2026-07-29 | 46.47 | 46.47 | 46.47 | 46.47 | -0.279% | 3 | 24 | -44.523% |
| 2026-07-23 | 46.60 | 46.60 | 46.60 | 46.60 | -2.917% | 1 | 24 | -44.678% |
| 2026-07-21 | 48.00 | 48.00 | 48.00 | 48.00 | +16.788% | 1 | 23 | -46.292% |
| 2026-07-16 | 42.65 | 42.65 | 41.10 | 41.10 | -12.273% | 11 | 27 | -37.275% |
| 2026-07-15 | 46.85 | 46.85 | 46.85 | 46.85 | +9.719% | 1 | 26 | -44.973% |
| 2026-07-13 | 42.70 | 42.70 | 42.70 | 42.70 | -14.600% | 1 | 26 | -39.625% |
| 2026-07-10 | 50.00 | 50.00 | 50.00 | 50.00 | -5.177% | 1 | 25 | -48.440% |
| 2026-07-09 | 52.73 | 52.73 | 52.73 | 52.73 | +5.990% | 1 | 24 | -51.109% |
| 2026-07-08 | 49.75 | 49.75 | 49.75 | 49.75 | -8.430% | 2 | 26 | -48.181% |
| 2026-07-06 | 53.80 | 54.33 | 53.80 | 54.33 | +2.509% | 4 | 23 | -52.549% |
| 2026-07-02 | 53.00 | 53.00 | 53.00 | 53.00 | +13.539% | 1 | 22 | -51.358% |
| 2026-06-29 | 46.68 | 46.68 | 46.68 | 46.68 | +0.625% | 1 | 23 | -44.773% |
| 2026-06-25 | 46.39 | 46.39 | 46.39 | 46.39 | +3.781% | 1 | 23 | -44.428% |
| 2026-06-24 | 45.90 | 46.04 | 44.65 | 44.70 | -19.387% | 4 | 26 | -42.327% |
| 2026-06-23 | 55.15 | 55.45 | 55.15 | 55.45 | -10.115% | 11 | 15 | -53.508% |
| 2026-06-11 | 61.60 | 61.69 | 61.60 | 61.69 | +15.308% | 2 | 15 | -58.210% |
| 2026-06-10 | 53.50 | 53.50 | 53.50 | 53.50 | -19.087% | 1 | 14 | -51.813% |
| 2026-06-09 | 66.12 | 66.12 | 66.12 | 66.12 | -27.420% | 1 | 13 | -61.010% |
| 2026-05-29 | 91.25 | 91.25 | 90.95 | 91.10 | +14.953% | 6 | 14 | -71.701% |
| 2026-05-27 | 79.80 | 79.80 | 79.25 | 79.25 | -13.397% | 3 | 16 | -67.470% |
| 2026-05-15 | 91.51 | 91.51 | 91.51 | 91.51 | +6.692% | 3 | 13 | -71.828% |
| 2026-03-26 | 85.77 | 85.77 | 85.77 | 85.77 | -11.759% | 1 | 13 | -69.943% |
| 2026-03-25 | 97.10 | 97.20 | 97.10 | 97.20 | +16.060% | 2 | 13 | -73.477% |
| 2026-03-24 | 83.75 | 83.75 | 83.75 | 83.75 | -40.896% | 3 | 13 | -69.218% |
| 2026-03-09 | 141.70 | 141.70 | 141.70 | 141.70 | +0.319% | 4 | 10 | -81.807% |
| 2026-02-11 | 141.25 | 141.25 | 141.25 | 141.25 | +8.238% | 1 | 6 | -81.749% |
| 2026-02-03 | 130.50 | 130.50 | 130.50 | 130.50 | +24.499% | 1 | 6 | -80.245% |
| 2026-02-02 | 104.82 | 104.82 | 104.82 | 104.82 | -19.058% | 1 | 7 | -75.405% |
| 2026-01-30 | 126.15 | 129.50 | 126.15 | 129.50 | -27.512% | 4 | 6 | -80.093% |
| 2026-01-29 | 178.65 | 178.65 | 178.65 | 178.65 | +12.077% | 2 | 5 | -85.570% |
| 2026-01-28 | 158.63 | 159.40 | 158.63 | 159.40 | +14.265% | 5 | 6 | -83.827% |
| 2026-01-26 | 139.50 | 139.50 | 139.50 | 139.50 | +6.326% | 1 | 8 | -81.520% |
| 2026-01-23 | 131.11 | 131.20 | 131.11 | 131.20 | +15.697% | 2 | 7 | -80.351% |
| 2026-01-21 | 120.20 | 120.20 | 113.40 | 113.40 | +1.250% | 2 | 6 | -77.266% |
| 2026-01-20 | 111.50 | 112.00 | 111.50 | 112.00 | +14.053% | 2 | 4 | -76.982% |
| 2026-01-13 | 101.85 | 101.85 | 98.20 | 98.20 | -1.406% | 7 | 3 | -73.747% |
| 2026-01-12 | 101.00 | 101.00 | 99.60 | 99.60 | 0.000% | 5 | 5 | -74.116% |