GLD261218C00360000
GLD Dec 18 2026 360.00 Call
optionOPRA
EODNov 3, 2026
12.11USD-9.963%(-1.34)312Vol1,050OI
GLD261218C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 13.50 | 13.50 | 12.00 | 12.11 | -9.963% | 312 | 878 | 0.000% |
| 2026-11-02 | 13.00 | 14.48 | 12.95 | 13.45 | +23.621% | 544 | 506 | -9.963% |
| 2026-10-30 | 13.50 | 13.50 | 10.70 | 10.88 | -35.430% | 181 | 419 | +11.305% |
| 2026-10-29 | 17.76 | 17.76 | 16.85 | 16.85 | -12.010% | 12 | 417 | -28.131% |
| 2026-10-28 | 18.90 | 19.15 | 18.65 | 19.15 | -5.198% | 58 | 472 | -36.762% |
| 2026-10-27 | 18.35 | 20.20 | 18.00 | 20.20 | +16.763% | 68 | 408 | -40.050% |
| 2026-10-26 | 16.40 | 18.26 | 16.40 | 17.30 | +0.290% | 50 | 390 | -30.000% |
| 2026-10-23 | 18.15 | 18.15 | 16.62 | 17.25 | -9.354% | 58 | 360 | -29.797% |
| 2026-10-22 | 21.00 | 21.00 | 18.75 | 19.03 | -24.783% | 25 | 363 | -36.364% |
| 2026-10-21 | 25.75 | 25.75 | 24.93 | 25.30 | +1.606% | 10 | 364 | -52.134% |
| 2026-10-20 | 25.10 | 26.10 | 24.90 | 24.90 | -7.297% | 5 | 362 | -51.365% |
| 2026-10-19 | 27.07 | 27.07 | 26.70 | 26.86 | -6.736% | 12 | 351 | -54.914% |
| 2026-10-16 | 28.80 | 28.80 | 28.80 | 28.80 | -1.706% | 4 | 351 | -57.951% |
| 2026-10-15 | 28.15 | 29.30 | 27.86 | 29.30 | +27.060% | 6 | 348 | -58.669% |
| 2026-10-14 | 24.30 | 24.45 | 23.06 | 23.06 | -19.088% | 6 | 345 | -47.485% |
| 2026-10-13 | 29.19 | 29.19 | 28.50 | 28.50 | -3.716% | 4 | 346 | -57.509% |
| 2026-10-12 | 29.93 | 29.93 | 29.60 | 29.60 | -7.210% | 2 | 345 | -59.088% |
| 2026-10-09 | 31.70 | 31.91 | 31.26 | 31.90 | +16.850% | 11 | 339 | -62.038% |
| 2026-10-08 | 27.30 | 27.30 | 27.30 | 27.30 | +3.019% | 1 | 338 | -55.641% |
| 2026-10-07 | 25.20 | 26.50 | 25.20 | 26.50 | -11.667% | 5 | 335 | -54.302% |
| 2026-10-06 | 29.92 | 30.00 | 29.90 | 30.00 | +5.597% | 3 | 334 | -59.633% |
| 2026-10-05 | 28.80 | 28.80 | 27.50 | 28.41 | -1.559% | 7 | 328 | -57.374% |
| 2026-10-02 | 32.24 | 32.24 | 28.70 | 28.86 | -5.594% | 11 | 320 | -58.039% |
| 2026-09-29 | 30.57 | 30.57 | 30.57 | 30.57 | +5.779% | 1 | 320 | -60.386% |
| 2026-09-28 | 30.00 | 30.30 | 28.36 | 28.90 | -25.897% | 7 | 319 | -58.097% |
| 2026-09-25 | 39.00 | 39.00 | 39.00 | 39.00 | -4.878% | 1 | 318 | -68.949% |
| 2026-09-23 | 41.00 | 41.00 | 41.00 | 41.00 | -13.447% | 100 | 342 | -70.463% |
| 2026-09-22 | 44.95 | 47.37 | 44.95 | 47.37 | +2.978% | 2 | 340 | -74.435% |
| 2026-09-21 | 46.41 | 46.46 | 46.00 | 46.00 | -2.335% | 6 | 335 | -73.674% |
| 2026-09-18 | 47.10 | 47.10 | 47.10 | 47.10 | +15.018% | 12 | 323 | -74.289% |
| 2026-09-16 | 47.55 | 47.55 | 40.90 | 40.95 | -5.819% | 16 | 327 | -70.427% |
| 2026-09-15 | 43.47 | 43.48 | 43.47 | 43.48 | +1.946% | 2 | 325 | -72.148% |
| 2026-09-14 | 43.25 | 43.25 | 41.70 | 42.65 | -17.743% | 10 | 316 | -71.606% |
| 2026-09-09 | 52.20 | 52.20 | 51.85 | 51.85 | +4.642% | 2 | 314 | -76.644% |
| 2026-09-08 | 50.00 | 50.00 | 49.55 | 49.55 | -10.365% | 3 | 315 | -75.560% |
| 2026-09-04 | 55.30 | 55.30 | 55.28 | 55.28 | -9.629% | 3 | 314 | -78.093% |
| 2026-09-03 | 61.55 | 61.55 | 61.17 | 61.17 | +22.831% | 2 | 313 | -80.203% |
| 2026-09-01 | 49.80 | 49.80 | 49.80 | 49.80 | -10.060% | 2 | 311 | -75.683% |
| 2026-08-31 | 55.25 | 55.37 | 55.20 | 55.37 | -3.872% | 11 | 306 | -78.129% |
| 2026-08-28 | 66.70 | 67.49 | 57.60 | 57.60 | -16.643% | 15 | 319 | -78.976% |
| 2026-08-27 | 67.90 | 69.10 | 67.90 | 69.10 | -5.588% | 5 | 319 | -82.475% |
| 2026-08-24 | 76.34 | 76.34 | 73.19 | 73.19 | +1.007% | 2 | 366 | -83.454% |
| 2026-08-21 | 69.87 | 72.46 | 69.87 | 72.46 | +12.691% | 101 | 421 | -83.287% |
| 2026-08-20 | 64.30 | 64.30 | 64.30 | 64.30 | +3.978% | 2 | 423 | -81.166% |
| 2026-08-19 | 60.75 | 61.84 | 60.75 | 61.84 | +22.698% | 3 | 422 | -80.417% |
| 2026-08-18 | 50.65 | 50.65 | 50.40 | 50.40 | -8.364% | 3 | 419 | -75.972% |
| 2026-08-17 | 55.00 | 55.00 | 55.00 | 55.00 | +3.774% | 1 | 418 | -77.982% |
| 2026-08-11 | 53.00 | 53.00 | 53.00 | 53.00 | -2.484% | 70 | 348 | -77.151% |
| 2026-08-10 | 51.50 | 54.35 | 51.50 | 54.35 | +8.743% | 9 | 348 | -77.718% |
| 2026-08-07 | 49.55 | 49.98 | 49.55 | 49.98 | +17.462% | 2 | 347 | -75.770% |
| 2026-08-05 | 39.08 | 44.19 | 39.08 | 42.55 | +34.100% | 16 | 335 | -71.539% |
| 2026-08-04 | 31.73 | 31.73 | 31.73 | 31.73 | +6.655% | 1 | 334 | -61.834% |
| 2026-07-31 | 28.80 | 29.75 | 28.80 | 29.75 | -10.121% | 2 | 333 | -59.294% |
| 2026-07-30 | 33.10 | 33.10 | 33.10 | 33.10 | +16.549% | 1 | 333 | -63.414% |
| 2026-07-29 | 28.40 | 28.40 | 28.40 | 28.40 | -13.017% | 10 | 333 | -57.359% |
| 2026-07-27 | 32.42 | 32.65 | 32.42 | 32.65 | +3.323% | 2 | 331 | -62.910% |
| 2026-07-24 | 31.60 | 31.60 | 31.60 | 31.60 | -1.157% | 1 | 330 | -61.677% |
| 2026-07-23 | 32.45 | 32.45 | 31.90 | 31.97 | -17.815% | 33 | 343 | -62.121% |
| 2026-07-22 | 37.80 | 39.20 | 37.80 | 38.90 | +13.477% | 15 | 332 | -68.869% |
| 2026-07-15 | 32.11 | 34.28 | 32.11 | 34.28 | +12.578% | 2 | 332 | -64.673% |
| 2026-07-13 | 32.30 | 32.30 | 29.94 | 30.45 | -19.551% | 9 | 328 | -60.230% |
| 2026-07-09 | 38.33 | 38.33 | 37.85 | 37.85 | +2.742% | 3 | 325 | -68.005% |
| 2026-07-07 | 36.90 | 36.90 | 36.84 | 36.84 | -8.992% | 60 | 384 | -67.128% |
| 2026-07-06 | 39.99 | 40.48 | 39.98 | 40.48 | +3.344% | 18 | 366 | -70.084% |
| 2026-07-02 | 38.66 | 39.17 | 38.58 | 39.17 | +19.348% | 44 | 325 | -69.083% |
| 2026-06-30 | 33.83 | 33.87 | 32.82 | 32.82 | +1.140% | 28 | 297 | -63.102% |
| 2026-06-29 | 32.95 | 32.95 | 32.45 | 32.45 | -12.769% | 96 | 260 | -62.681% |
| 2026-06-26 | 36.88 | 37.20 | 36.88 | 37.20 | +17.722% | 48 | 237 | -67.446% |
| 2026-06-24 | 33.58 | 33.58 | 31.60 | 31.60 | -44.081% | 3 | 236 | -61.677% |
| 2026-06-15 | 56.51 | 56.51 | 56.51 | 56.51 | +20.645% | 1 | 236 | -78.570% |
| 2026-06-12 | 46.84 | 46.84 | 46.84 | 46.84 | -11.305% | 1 | 235 | -74.146% |
| 2026-06-09 | 52.81 | 52.81 | 52.81 | 52.81 | -5.948% | 5 | 235 | -77.069% |
| 2026-06-08 | 56.15 | 56.15 | 56.15 | 56.15 | -24.296% | 1 | 234 | -78.433% |
| 2026-05-29 | 74.17 | 74.17 | 74.17 | 74.17 | +5.490% | 1 | 235 | -83.673% |
| 2026-05-28 | 70.31 | 70.31 | 70.31 | 70.31 | +0.200% | 1 | 235 | -82.776% |
| 2026-05-21 | 70.17 | 70.17 | 70.17 | 70.17 | -3.453% | 1 | 235 | -82.742% |
| 2026-05-20 | 72.68 | 72.68 | 72.68 | 72.68 | -3.351% | 1 | 234 | -83.338% |
| 2026-05-15 | 72.70 | 75.20 | 72.69 | 75.20 | -11.027% | 6 | 235 | -83.896% |
| 2026-05-14 | 84.52 | 84.52 | 84.52 | 84.52 | -1.100% | 1 | 235 | -85.672% |
| 2026-05-13 | 84.54 | 86.69 | 84.54 | 85.46 | +1.304% | 13 | 235 | -85.830% |
| 2026-05-12 | 83.66 | 84.56 | 83.66 | 84.36 | -5.000% | 23 | 224 | -85.645% |
| 2026-05-11 | 88.04 | 89.02 | 88.04 | 88.80 | +16.796% | 3 | 224 | -86.363% |
| 2026-05-05 | 75.93 | 76.03 | 75.93 | 76.03 | +4.122% | 2 | 224 | -84.072% |
| 2026-05-04 | 73.02 | 73.02 | 73.02 | 73.02 | -28.636% | 1 | 223 | -83.416% |
| 2026-04-14 | 102.32 | 102.32 | 102.32 | 102.32 | +9.025% | 3 | 223 | -88.165% |
| 2026-04-13 | 93.85 | 93.85 | 93.85 | 93.85 | +27.687% | 2 | 220 | -87.096% |
| 2026-03-23 | 70.50 | 73.50 | 69.50 | 73.50 | -43.448% | 202 | 218 | -83.524% |
| 2026-03-04 | 129.97 | 129.97 | 129.97 | 129.97 | -2.637% | 10 | 18 | -90.682% |
| 2026-02-25 | 136.04 | 136.04 | 133.49 | 133.49 | +1.815% | 4 | 4 | -90.928% |
| 2026-02-24 | 131.11 | 131.11 | 131.11 | 131.11 | +15.617% | 2 | 4 | -90.763% |
| 2026-02-03 | 113.40 | 113.40 | 113.40 | 113.40 | +3.279% | 3 | 3 | -89.321% |
| 2026-01-30 | 109.80 | 109.80 | 109.80 | 109.80 | -26.531% | 3 | 6 | -88.971% |
| 2026-01-29 | 138.76 | 149.45 | 138.76 | 149.45 | +5.648% | 5 | 3 | -91.897% |
| 2026-01-28 | 141.46 | 141.46 | 141.46 | 141.46 | +13.906% | 1 | 5 | -91.439% |
| 2026-01-26 | 124.19 | 124.19 | 124.19 | 124.19 | +8.948% | 1 | 6 | -90.249% |
| 2026-01-23 | 113.99 | 113.99 | 113.99 | 113.99 | +4.578% | 1 | 6 | -89.376% |
| 2026-01-22 | 109.00 | 109.00 | 109.00 | 109.00 | +31.167% | 2 | 7 | -88.890% |
| 2026-01-12 | 84.45 | 84.45 | 83.10 | 83.10 | +12.464% | 8 | 7 | -85.427% |
| 2026-01-09 | 73.89 | 73.89 | 73.89 | 73.89 | +3.040% | 1 | 7 | -83.611% |
| 2026-01-07 | 71.71 | 71.71 | 71.71 | 71.71 | +0.575% | 1 | 6 | -83.113% |
| 2026-01-05 | 71.15 | 71.30 | 70.90 | 71.30 | 0.000% | 5 | 5 | -83.015% |