GLD261218C00365000
GLD Dec 18 2026 365.00 Call
optionOPRA
EODNov 3, 2026
9.67USD-10.463%(-1.13)1,603Vol1,783OI
GLD261218C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.72 | 10.80 | 9.5500 | 9.6700 | -10.463% | 1,603 | 388 | 0.000% |
| 2026-11-02 | 10.55 | 11.70 | 10.5000 | 10.8000 | +25.581% | 173 | 359 | -10.463% |
| 2026-10-30 | 11.18 | 11.18 | 8.3800 | 8.6000 | -36.765% | 133 | 330 | +12.442% |
| 2026-10-29 | 15.05 | 15.05 | 13.6000 | 13.6000 | -11.688% | 49 | 306 | -28.897% |
| 2026-10-28 | 16.00 | 16.00 | 15.4000 | 15.4000 | -9.412% | 11 | 308 | -37.208% |
| 2026-10-27 | 14.85 | 17.00 | 14.8500 | 17.0000 | +17.566% | 11 | 307 | -43.118% |
| 2026-10-26 | 13.59 | 15.20 | 13.5900 | 14.4600 | +1.331% | 22 | 294 | -33.126% |
| 2026-10-23 | 15.35 | 15.35 | 13.5500 | 14.2700 | -10.252% | 85 | 261 | -32.235% |
| 2026-10-22 | 16.80 | 16.80 | 15.6500 | 15.9000 | -26.457% | 15 | 256 | -39.182% |
| 2026-10-21 | 21.88 | 21.88 | 21.4000 | 21.6200 | +2.271% | 7 | 257 | -55.273% |
| 2026-10-20 | 21.00 | 21.20 | 21.0000 | 21.1400 | -7.524% | 3 | 256 | -54.257% |
| 2026-10-19 | 22.86 | 22.86 | 22.8600 | 22.8600 | -3.095% | 20 | 256 | -57.699% |
| 2026-10-15 | 24.10 | 24.15 | 23.5900 | 23.5900 | +11.012% | 3 | 257 | -59.008% |
| 2026-10-14 | 20.00 | 21.25 | 19.8200 | 21.2500 | -15.271% | 14 | 258 | -54.494% |
| 2026-10-13 | 25.08 | 25.08 | 25.0800 | 25.0800 | -10.493% | 1 | 257 | -61.443% |
| 2026-10-09 | 27.50 | 28.02 | 26.9000 | 28.0200 | +18.478% | 15 | 255 | -65.489% |
| 2026-10-08 | 23.65 | 23.65 | 23.6500 | 23.6500 | +5.580% | 2 | 253 | -59.112% |
| 2026-10-07 | 22.40 | 22.40 | 22.4000 | 22.4000 | -16.262% | 1 | 253 | -56.830% |
| 2026-10-06 | 26.52 | 26.75 | 26.5200 | 26.7500 | +5.857% | 2 | 252 | -63.850% |
| 2026-10-02 | 25.20 | 25.27 | 25.2000 | 25.2700 | -4.062% | 21 | 241 | -61.733% |
| 2026-10-01 | 26.34 | 26.34 | 26.3400 | 26.3400 | -3.162% | 1 | 240 | -63.288% |
| 2026-09-29 | 27.20 | 27.20 | 27.2000 | 27.2000 | +5.019% | 6 | 240 | -64.449% |
| 2026-09-28 | 24.15 | 26.92 | 24.1500 | 25.9000 | -25.360% | 5 | 238 | -62.664% |
| 2026-09-24 | 34.75 | 34.75 | 34.7000 | 34.7000 | -5.578% | 8 | 238 | -72.133% |
| 2026-09-23 | 37.37 | 37.37 | 36.7500 | 36.7500 | -11.552% | 3 | 237 | -73.687% |
| 2026-09-21 | 41.55 | 41.55 | 41.5500 | 41.5500 | -4.417% | 4 | 234 | -76.727% |
| 2026-09-16 | 43.55 | 43.55 | 43.4700 | 43.4700 | +10.470% | 4 | 233 | -77.755% |
| 2026-09-15 | 39.75 | 39.75 | 39.3500 | 39.3500 | +0.639% | 4 | 230 | -75.426% |
| 2026-09-14 | 39.10 | 39.10 | 39.1000 | 39.1000 | -23.483% | 4 | 226 | -75.269% |
| 2026-09-04 | 50.50 | 51.25 | 49.7500 | 51.1000 | +13.178% | 39 | 223 | -81.076% |
| 2026-09-02 | 45.15 | 45.15 | 45.1500 | 45.1500 | +0.133% | 1 | 223 | -78.583% |
| 2026-09-01 | 44.40 | 45.09 | 44.4000 | 45.0900 | -11.588% | 5 | 220 | -78.554% |
| 2026-08-31 | 51.00 | 51.00 | 51.0000 | 51.0000 | -4.494% | 1 | 220 | -81.039% |
| 2026-08-28 | 66.30 | 66.52 | 53.4000 | 53.4000 | -18.473% | 3 | 222 | -81.891% |
| 2026-08-27 | 65.35 | 65.50 | 64.9000 | 65.5000 | -0.046% | 6 | 222 | -85.237% |
| 2026-08-26 | 65.53 | 65.53 | 65.5300 | 65.5300 | -8.542% | 2 | 304 | -85.243% |
| 2026-08-25 | 71.65 | 71.65 | 71.6500 | 71.6500 | +1.588% | 96 | 304 | -86.504% |
| 2026-08-24 | 72.07 | 72.35 | 69.7500 | 70.5300 | +2.964% | 51 | 288 | -86.290% |
| 2026-08-21 | 68.50 | 68.50 | 68.5000 | 68.5000 | +15.612% | 1 | 288 | -85.883% |
| 2026-08-20 | 58.65 | 59.30 | 58.4500 | 59.2500 | +9.905% | 99 | 220 | -83.679% |
| 2026-08-19 | 53.91 | 53.91 | 53.9100 | 53.9100 | +11.040% | 10 | 220 | -82.063% |
| 2026-08-13 | 48.55 | 48.55 | 48.5500 | 48.5500 | -5.268% | 1 | 219 | -80.082% |
| 2026-08-12 | 52.42 | 52.42 | 51.2500 | 51.2500 | +3.745% | 7 | 212 | -81.132% |
| 2026-08-11 | 49.45 | 49.50 | 49.4000 | 49.4000 | +4.550% | 8 | 204 | -80.425% |
| 2026-08-07 | 47.80 | 47.80 | 47.2500 | 47.2500 | +24.342% | 6 | 204 | -79.534% |
| 2026-08-06 | 38.00 | 38.00 | 38.0000 | 38.0000 | -3.676% | 3 | 204 | -74.553% |
| 2026-08-05 | 37.50 | 39.45 | 35.7200 | 39.4500 | +33.277% | 10 | 207 | -75.488% |
| 2026-08-04 | 28.40 | 29.60 | 28.3600 | 29.6000 | +16.996% | 53 | 207 | -67.331% |
| 2026-08-03 | 25.68 | 25.68 | 25.3000 | 25.3000 | -5.773% | 53 | 154 | -61.779% |
| 2026-07-31 | 25.90 | 26.93 | 25.9000 | 26.8500 | -13.387% | 104 | 106 | -63.985% |
| 2026-07-30 | 31.00 | 31.00 | 31.0000 | 31.0000 | +13.761% | 4 | 106 | -68.806% |
| 2026-07-29 | 25.00 | 27.25 | 25.0000 | 27.2500 | +4.687% | 6 | 101 | -64.514% |
| 2026-07-28 | 26.03 | 26.03 | 26.0300 | 26.0300 | -11.763% | 3 | 98 | -62.851% |
| 2026-07-24 | 29.50 | 29.50 | 29.5000 | 29.5000 | +2.787% | 4 | 98 | -67.220% |
| 2026-07-23 | 28.55 | 29.00 | 28.5500 | 28.7000 | -18.466% | 7 | 96 | -66.307% |
| 2026-07-22 | 34.50 | 35.20 | 34.5000 | 35.2000 | +29.555% | 5 | 98 | -72.528% |
| 2026-07-20 | 27.70 | 27.70 | 26.9500 | 27.1700 | -2.964% | 21 | 81 | -64.409% |
| 2026-07-17 | 26.98 | 28.00 | 26.9800 | 28.0000 | +7.610% | 4 | 81 | -65.464% |
| 2026-07-16 | 26.50 | 26.69 | 26.0200 | 26.0200 | -15.244% | 13 | 71 | -62.836% |
| 2026-07-15 | 30.65 | 30.70 | 30.6500 | 30.7000 | +10.870% | 2 | 71 | -68.502% |
| 2026-07-13 | 28.43 | 28.43 | 27.6900 | 27.6900 | -7.081% | 7 | 67 | -65.078% |
| 2026-07-08 | 29.65 | 29.80 | 29.6500 | 29.8000 | -16.992% | 15 | 73 | -67.550% |
| 2026-07-06 | 35.90 | 35.90 | 35.9000 | 35.9000 | +4.543% | 1 | 72 | -73.064% |
| 2026-07-02 | 34.34 | 34.34 | 34.3400 | 34.3400 | +17.724% | 1 | 73 | -71.840% |
| 2026-06-30 | 29.17 | 29.17 | 29.1700 | 29.1700 | -0.274% | 1 | 72 | -66.850% |
| 2026-06-29 | 29.25 | 29.25 | 29.2500 | 29.2500 | -7.874% | 3 | 69 | -66.940% |
| 2026-06-25 | 30.30 | 31.75 | 30.3000 | 31.7500 | +7.518% | 7 | 62 | -69.543% |
| 2026-06-24 | 28.96 | 30.45 | 28.7500 | 29.5300 | -20.511% | 21 | 42 | -67.254% |
| 2026-06-23 | 37.15 | 37.15 | 37.1500 | 37.1500 | -16.479% | 1 | 43 | -73.970% |
| 2026-06-18 | 44.48 | 44.48 | 44.4800 | 44.4800 | -15.276% | 1 | 43 | -78.260% |
| 2026-06-15 | 52.85 | 52.85 | 52.5000 | 52.5000 | +20.000% | 2 | 43 | -81.581% |
| 2026-06-12 | 41.45 | 43.75 | 41.4500 | 43.7500 | +22.207% | 3 | 44 | -77.897% |
| 2026-06-11 | 35.80 | 35.80 | 35.8000 | 35.8000 | -33.519% | 2 | 42 | -72.989% |
| 2026-06-05 | 53.85 | 53.85 | 53.8500 | 53.8500 | -9.496% | 1 | 43 | -82.043% |
| 2026-06-03 | 59.50 | 59.50 | 59.5000 | 59.5000 | -5.481% | 1 | 43 | -83.748% |
| 2026-06-01 | 62.95 | 62.95 | 62.9500 | 62.9500 | +2.524% | 5 | 43 | -84.639% |
| 2026-05-27 | 61.40 | 61.40 | 61.4000 | 61.4000 | -25.711% | 1 | 42 | -84.251% |
| 2026-05-13 | 82.35 | 82.69 | 82.3500 | 82.6500 | +14.840% | 42 | 21 | -88.300% |
| 2026-04-29 | 72.21 | 72.21 | 71.9400 | 71.9700 | -27.244% | 20 | 21 | -86.564% |
| 2026-04-17 | 98.92 | 98.92 | 98.9200 | 98.9200 | +11.321% | 20 | 25 | -90.224% |
| 2026-04-13 | 88.86 | 88.86 | 88.8600 | 88.8600 | +9.636% | 1 | 5 | -89.118% |
| 2026-03-19 | 80.95 | 81.05 | 80.9500 | 81.0500 | -38.318% | 2 | 4 | -88.069% |
| 2026-02-23 | 131.40 | 131.40 | 131.4000 | 131.4000 | +22.506% | 1 | 4 | -92.641% |
| 2026-02-04 | 107.26 | 107.26 | 107.2600 | 107.2600 | -0.933% | 1 | 4 | -90.985% |
| 2026-02-03 | 108.27 | 108.27 | 108.2700 | 108.2700 | -4.473% | 1 | 4 | -91.069% |
| 2026-01-30 | 111.35 | 113.34 | 111.3500 | 113.3400 | -17.288% | 2 | 4 | -91.468% |
| 2026-01-28 | 137.03 | 137.03 | 137.0300 | 137.0300 | +54.348% | 1 | 2 | -92.943% |
| 2026-01-20 | 88.78 | 88.78 | 88.7800 | 88.7800 | +14.260% | 1 | 2 | -89.108% |
| 2026-01-13 | 77.70 | 77.70 | 77.7000 | 77.7000 | -2.436% | 1 | 3 | -87.555% |
| 2026-01-12 | 79.64 | 79.64 | 79.6400 | 79.6400 | +13.853% | 1 | 2 | -87.858% |
| 2026-01-06 | 69.95 | 69.95 | 69.9500 | 69.9500 | 0.000% | 1 | 1 | -86.176% |