GLD261218C00350000
GLD Dec 18 2026 350.00 Call
optionOPRA
EODNov 3, 2026
18.12USD-7.974%(-1.57)13Vol2,866OI
GLD261218C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.15 | 18.91 | 18.12 | 18.12 | -7.974% | 13 | 2,869 | 0.000% |
| 2026-11-02 | 17.60 | 20.95 | 17.60 | 19.69 | +22.679% | 49 | 2,876 | -7.974% |
| 2026-10-30 | 19.92 | 19.92 | 16.05 | 16.05 | -32.845% | 189 | 2,844 | +12.897% |
| 2026-10-29 | 24.28 | 24.28 | 23.90 | 23.90 | -8.779% | 3 | 2,842 | -24.184% |
| 2026-10-28 | 26.49 | 26.56 | 25.90 | 26.20 | -5.347% | 4 | 2,844 | -30.840% |
| 2026-10-27 | 25.25 | 27.83 | 25.25 | 27.68 | +14.617% | 14 | 2,852 | -34.538% |
| 2026-10-26 | 24.70 | 25.51 | 24.15 | 24.15 | +0.541% | 43 | 2,836 | -24.969% |
| 2026-10-23 | 25.65 | 25.65 | 23.25 | 24.02 | -7.580% | 17 | 2,830 | -24.563% |
| 2026-10-22 | 28.27 | 28.27 | 25.99 | 25.99 | -20.520% | 22 | 2,812 | -30.281% |
| 2026-10-20 | 32.70 | 32.71 | 32.70 | 32.70 | -5.355% | 41 | 2,786 | -44.587% |
| 2026-10-19 | 35.27 | 35.27 | 34.55 | 34.55 | -6.848% | 71 | 2,726 | -47.554% |
| 2026-10-16 | 36.92 | 39.51 | 36.90 | 37.09 | +1.339% | 21 | 2,725 | -51.146% |
| 2026-10-15 | 36.05 | 36.97 | 35.80 | 36.60 | +15.823% | 15 | 2,727 | -50.492% |
| 2026-10-14 | 31.35 | 32.10 | 30.60 | 31.60 | -13.067% | 34 | 2,727 | -42.658% |
| 2026-10-13 | 38.90 | 38.90 | 36.35 | 36.35 | -3.912% | 10 | 2,726 | -50.151% |
| 2026-10-12 | 37.83 | 37.83 | 37.83 | 37.83 | -6.245% | 2 | 2,724 | -52.102% |
| 2026-10-09 | 39.40 | 40.50 | 39.40 | 40.35 | +16.115% | 18 | 2,731 | -55.093% |
| 2026-10-08 | 35.00 | 35.10 | 34.75 | 34.75 | +5.112% | 3 | 2,731 | -47.856% |
| 2026-10-07 | 32.40 | 33.78 | 32.40 | 33.06 | -14.794% | 15 | 2,724 | -45.191% |
| 2026-10-06 | 37.95 | 38.80 | 37.60 | 38.80 | +9.605% | 9 | 2,725 | -53.299% |
| 2026-10-05 | 36.44 | 36.44 | 35.40 | 35.40 | -4.013% | 3 | 2,724 | -48.814% |
| 2026-10-02 | 40.40 | 40.40 | 36.00 | 36.88 | -4.208% | 24 | 2,710 | -50.868% |
| 2026-10-01 | 37.91 | 38.50 | 37.91 | 38.50 | +0.759% | 3 | 2,709 | -52.935% |
| 2026-09-30 | 38.38 | 38.38 | 38.21 | 38.21 | -3.680% | 2 | 2,710 | -52.578% |
| 2026-09-29 | 38.00 | 39.67 | 38.00 | 39.67 | +8.685% | 3 | 2,711 | -54.323% |
| 2026-09-28 | 37.80 | 37.80 | 36.25 | 36.50 | -24.509% | 16 | 2,705 | -50.356% |
| 2026-09-25 | 48.37 | 48.37 | 48.35 | 48.35 | +4.835% | 3 | 2,703 | -62.523% |
| 2026-09-24 | 46.12 | 46.12 | 46.12 | 46.12 | -5.298% | 1 | 2,703 | -60.711% |
| 2026-09-23 | 49.95 | 49.95 | 48.66 | 48.70 | -13.652% | 7 | 2,705 | -62.793% |
| 2026-09-22 | 53.55 | 56.40 | 53.55 | 56.40 | +2.957% | 13 | 2,693 | -67.872% |
| 2026-09-21 | 53.70 | 54.78 | 53.70 | 54.78 | -2.266% | 3 | 2,692 | -66.922% |
| 2026-09-18 | 56.05 | 56.05 | 56.05 | 56.05 | +0.358% | 1 | 2,691 | -67.672% |
| 2026-09-17 | 57.00 | 58.14 | 55.80 | 55.85 | +12.805% | 9 | 2,687 | -67.556% |
| 2026-09-16 | 56.20 | 56.27 | 49.51 | 49.51 | -6.178% | 15 | 2,689 | -63.401% |
| 2026-09-15 | 51.70 | 52.84 | 51.60 | 52.77 | +0.899% | 1,341 | 1,427 | -65.662% |
| 2026-09-14 | 49.81 | 52.30 | 49.80 | 52.30 | -9.406% | 11 | 1,417 | -65.354% |
| 2026-09-11 | 59.00 | 59.00 | 57.42 | 57.73 | +1.281% | 55 | 1,420 | -68.613% |
| 2026-09-10 | 57.34 | 57.34 | 57.00 | 57.00 | -6.695% | 6 | 1,417 | -68.211% |
| 2026-09-09 | 62.86 | 62.86 | 59.00 | 61.09 | +1.902% | 6 | 1,414 | -70.339% |
| 2026-09-08 | 60.00 | 60.00 | 59.95 | 59.95 | -3.617% | 2 | 1,415 | -69.775% |
| 2026-09-04 | 62.30 | 62.45 | 62.20 | 62.20 | -6.747% | 4 | 1,415 | -70.868% |
| 2026-09-03 | 66.74 | 66.74 | 66.70 | 66.70 | +12.783% | 2 | 1,414 | -72.834% |
| 2026-09-02 | 59.80 | 59.80 | 58.95 | 59.14 | +0.664% | 30 | 1,392 | -69.361% |
| 2026-09-01 | 58.50 | 58.75 | 58.50 | 58.75 | -10.237% | 51 | 1,343 | -69.157% |
| 2026-08-28 | 76.15 | 76.15 | 65.45 | 65.45 | -17.465% | 5 | 1,340 | -72.315% |
| 2026-08-27 | 77.00 | 79.30 | 77.00 | 79.30 | -5.087% | 2 | 1,339 | -77.150% |
| 2026-08-25 | 81.15 | 83.55 | 81.00 | 83.55 | +1.396% | 11 | 1,376 | -78.312% |
| 2026-08-24 | 84.82 | 84.82 | 82.13 | 82.40 | +1.791% | 13 | 1,382 | -78.010% |
| 2026-08-21 | 79.60 | 81.26 | 79.60 | 80.95 | +12.431% | 41 | 1,380 | -77.616% |
| 2026-08-20 | 68.25 | 73.01 | 68.25 | 72.00 | +2.549% | 6 | 1,378 | -74.833% |
| 2026-08-19 | 67.01 | 70.21 | 67.01 | 70.21 | +10.220% | 8 | 1,379 | -74.192% |
| 2026-08-17 | 64.00 | 64.55 | 63.52 | 63.70 | +5.429% | 13 | 1,375 | -71.554% |
| 2026-08-14 | 62.14 | 62.14 | 60.35 | 60.42 | +3.106% | 5 | 1,375 | -70.010% |
| 2026-08-13 | 60.16 | 61.05 | 58.60 | 58.60 | -8.294% | 5 | 1,373 | -69.078% |
| 2026-08-12 | 63.80 | 65.38 | 63.75 | 63.90 | +4.412% | 13 | 1,366 | -71.643% |
| 2026-08-11 | 62.55 | 62.75 | 60.70 | 61.20 | -2.080% | 11 | 1,364 | -70.392% |
| 2026-08-10 | 56.70 | 62.50 | 56.30 | 62.50 | +24.008% | 21 | 1,364 | -71.008% |
| 2026-08-06 | 49.69 | 50.40 | 49.69 | 50.40 | -0.198% | 104 | 1,356 | -64.048% |
| 2026-08-05 | 47.40 | 51.80 | 47.40 | 50.50 | +43.670% | 17 | 1,350 | -64.119% |
| 2026-08-03 | 35.15 | 35.15 | 35.15 | 35.15 | -3.168% | 10 | 1,340 | -48.450% |
| 2026-07-31 | 35.44 | 36.30 | 35.30 | 36.30 | -5.222% | 5 | 1,337 | -50.083% |
| 2026-07-29 | 34.04 | 38.44 | 34.04 | 38.30 | +4.076% | 22 | 1,353 | -52.689% |
| 2026-07-28 | 35.60 | 36.80 | 35.60 | 36.80 | -5.738% | 3 | 1,351 | -50.761% |
| 2026-07-27 | 39.24 | 39.25 | 38.85 | 39.04 | -14.461% | 7 | 1,344 | -53.586% |
| 2026-07-22 | 45.64 | 45.64 | 45.64 | 45.64 | +27.486% | 1 | 1,344 | -60.298% |
| 2026-07-16 | 35.30 | 35.80 | 35.30 | 35.80 | -9.869% | 2 | 1,345 | -49.385% |
| 2026-07-15 | 39.95 | 40.30 | 39.72 | 39.72 | -4.335% | 78 | 1,296 | -54.381% |
| 2026-07-14 | 41.52 | 41.52 | 41.52 | 41.52 | +5.407% | 1 | 1,295 | -56.358% |
| 2026-07-13 | 39.39 | 39.39 | 39.39 | 39.39 | -6.103% | 1 | 1,295 | -53.998% |
| 2026-07-10 | 41.95 | 41.95 | 41.95 | 41.95 | -7.354% | 10 | 1,291 | -56.806% |
| 2026-07-09 | 45.00 | 45.28 | 45.00 | 45.28 | +10.170% | 21 | 1,291 | -59.982% |
| 2026-07-08 | 41.04 | 41.10 | 39.30 | 41.10 | -11.422% | 12 | 1,279 | -55.912% |
| 2026-07-06 | 46.40 | 46.40 | 46.40 | 46.40 | +3.618% | 2 | 1,277 | -60.948% |
| 2026-07-02 | 46.12 | 46.12 | 44.78 | 44.78 | +6.114% | 40 | 1,239 | -59.536% |
| 2026-07-01 | 43.95 | 44.05 | 42.20 | 42.20 | +6.862% | 1,018 | 228 | -57.062% |
| 2026-06-30 | 41.50 | 41.50 | 39.49 | 39.49 | +1.465% | 56 | 227 | -54.115% |
| 2026-06-29 | 40.29 | 40.29 | 38.90 | 38.92 | -12.539% | 56 | 243 | -53.443% |
| 2026-06-26 | 42.85 | 44.50 | 42.36 | 44.50 | +10.340% | 55 | 194 | -59.281% |
| 2026-06-25 | 39.80 | 40.50 | 39.75 | 40.33 | +3.810% | 60 | 145 | -55.071% |
| 2026-06-24 | 40.55 | 40.55 | 37.50 | 38.85 | -15.727% | 14 | 144 | -53.359% |
| 2026-06-23 | 47.10 | 47.40 | 46.10 | 46.10 | -10.311% | 18 | 134 | -60.694% |
| 2026-06-22 | 51.50 | 51.50 | 51.40 | 51.40 | -6.545% | 4 | 132 | -64.747% |
| 2026-06-18 | 55.00 | 55.00 | 55.00 | 55.00 | -3.509% | 2 | 131 | -67.055% |
| 2026-06-17 | 58.00 | 58.00 | 57.00 | 57.00 | -8.360% | 6 | 125 | -68.211% |
| 2026-06-15 | 64.50 | 64.55 | 62.20 | 62.20 | +14.359% | 7 | 128 | -70.868% |
| 2026-06-12 | 53.55 | 55.50 | 53.55 | 54.39 | +21.433% | 32 | 126 | -66.685% |
| 2026-06-11 | 45.05 | 45.11 | 44.00 | 44.79 | -12.434% | 25 | 117 | -59.545% |
| 2026-06-10 | 50.00 | 51.17 | 50.00 | 51.15 | -10.966% | 31 | 90 | -64.575% |
| 2026-06-09 | 64.30 | 64.30 | 57.45 | 57.45 | -10.346% | 5 | 87 | -68.460% |
| 2026-06-08 | 63.20 | 64.08 | 63.20 | 64.08 | -0.234% | 9 | 78 | -71.723% |
| 2026-06-05 | 67.90 | 67.90 | 64.23 | 64.23 | -13.402% | 6 | 74 | -71.789% |
| 2026-06-01 | 74.22 | 74.22 | 74.17 | 74.17 | -9.328% | 4 | 76 | -75.570% |
| 2026-05-29 | 81.80 | 81.80 | 81.80 | 81.80 | +5.863% | 1 | 77 | -77.848% |
| 2026-05-28 | 77.27 | 77.27 | 77.27 | 77.27 | +1.671% | 1 | 77 | -76.550% |
| 2026-05-26 | 76.00 | 76.00 | 76.00 | 76.00 | -8.982% | 2 | 75 | -76.158% |
| 2026-05-15 | 83.50 | 83.50 | 83.50 | 83.50 | -14.033% | 2 | 74 | -78.299% |
| 2026-05-11 | 97.52 | 97.52 | 97.13 | 97.13 | -1.371% | 4 | 74 | -81.345% |
| 2026-05-07 | 98.48 | 98.48 | 98.48 | 98.48 | +4.278% | 1 | 74 | -81.600% |
| 2026-05-06 | 94.44 | 94.44 | 94.44 | 94.44 | +12.496% | 1 | 74 | -80.813% |
| 2026-05-05 | 83.95 | 83.95 | 83.95 | 83.95 | -5.568% | 1 | 74 | -78.416% |
| 2026-05-01 | 88.90 | 88.90 | 88.90 | 88.90 | +1.891% | 1 | 73 | -79.618% |
| 2026-04-28 | 87.25 | 87.25 | 87.25 | 87.25 | -19.250% | 1 | 73 | -79.232% |
| 2026-04-15 | 108.05 | 108.05 | 108.05 | 108.05 | +22.784% | 1 | 74 | -83.230% |
| 2026-03-27 | 92.05 | 92.05 | 88.00 | 88.00 | +17.333% | 2 | 73 | -79.409% |
| 2026-03-24 | 75.00 | 75.00 | 75.00 | 75.00 | -7.407% | 6 | 73 | -75.840% |
| 2026-03-23 | 81.00 | 81.00 | 81.00 | 81.00 | -12.004% | 1 | 67 | -77.630% |
| 2026-03-19 | 89.40 | 92.25 | 89.40 | 92.05 | -34.409% | 6 | 66 | -80.315% |
| 2026-03-11 | 140.34 | 140.34 | 140.34 | 140.34 | +1.277% | 1 | 70 | -87.088% |
| 2026-03-04 | 138.57 | 138.57 | 138.57 | 138.57 | -10.859% | 10 | 70 | -86.924% |
| 2026-03-02 | 155.45 | 155.45 | 155.45 | 155.45 | +36.121% | 2 | 70 | -88.344% |
| 2026-02-05 | 114.20 | 114.20 | 114.20 | 114.20 | -0.696% | 2 | 70 | -84.133% |
| 2026-02-04 | 115.00 | 115.00 | 115.00 | 115.00 | -2.211% | 2 | 68 | -84.243% |
| 2026-02-03 | 117.60 | 117.60 | 117.60 | 117.60 | +17.600% | 2 | 66 | -84.592% |
| 2026-02-02 | 108.40 | 108.40 | 100.00 | 100.00 | -15.966% | 5 | 64 | -81.880% |
| 2026-01-30 | 133.65 | 133.65 | 119.00 | 119.00 | -13.781% | 5 | 66 | -84.773% |
| 2026-01-29 | 138.02 | 138.02 | 138.02 | 138.02 | +7.400% | 5 | 67 | -86.871% |
| 2026-01-27 | 128.51 | 128.51 | 128.51 | 128.51 | +0.383% | 1 | 62 | -85.900% |
| 2026-01-26 | 131.97 | 131.97 | 128.02 | 128.02 | +10.210% | 20 | 61 | -85.846% |
| 2026-01-22 | 109.75 | 116.16 | 109.75 | 116.16 | +10.671% | 68 | 74 | -84.401% |
| 2026-01-21 | 113.20 | 113.20 | 104.96 | 104.96 | +28.313% | 11 | 6 | -82.736% |
| 2026-01-09 | 81.80 | 81.80 | 81.80 | 81.80 | 0.000% | 1 | 1 | -77.848% |