GLD261218C00370000
GLD Dec 18 2026 370.00 Call
optionOPRA
EODNov 3, 2026
7.70USD-8.983%(-0.76)189Vol2,947OI
GLD261218C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.6000 | 8.6500 | 7.6000 | 7.7000 | -8.983% | 189 | 2,833 | 0.000% |
| 2026-11-02 | 8.3500 | 9.4000 | 8.3000 | 8.4600 | +22.609% | 691 | 2,956 | -8.983% |
| 2026-10-30 | 9.0300 | 9.0300 | 6.6500 | 6.9000 | -42.017% | 1,102 | 2,488 | +11.594% |
| 2026-10-29 | 12.1300 | 12.4000 | 11.0500 | 11.9000 | -20.667% | 1,409 | 2,003 | -35.294% |
| 2026-10-28 | 13.2000 | 15.0000 | 11.8500 | 15.0000 | +9.091% | 479 | 1,980 | -48.667% |
| 2026-10-27 | 12.4500 | 14.0500 | 12.2000 | 13.7500 | +17.121% | 271 | 1,838 | -44.000% |
| 2026-10-26 | 11.2700 | 12.4700 | 11.0000 | 11.7400 | -0.761% | 521 | 1,785 | -34.412% |
| 2026-10-23 | 12.5900 | 12.5900 | 11.0000 | 11.8300 | -10.038% | 679 | 1,438 | -34.911% |
| 2026-10-22 | 14.4000 | 14.5500 | 13.0000 | 13.1500 | -27.548% | 420 | 1,311 | -41.445% |
| 2026-10-21 | 17.8400 | 18.1500 | 17.2000 | 18.1500 | +1.852% | 8 | 1,315 | -57.576% |
| 2026-10-20 | 18.6000 | 18.6000 | 17.8200 | 17.8200 | -8.050% | 3 | 1,315 | -56.790% |
| 2026-10-19 | 19.8200 | 19.8200 | 19.0500 | 19.3800 | -10.691% | 118 | 1,242 | -60.268% |
| 2026-10-16 | 23.2000 | 23.2000 | 20.9900 | 21.7000 | -2.252% | 34 | 1,217 | -64.516% |
| 2026-10-15 | 20.6500 | 22.2000 | 20.3500 | 22.2000 | +27.002% | 48 | 1,221 | -65.315% |
| 2026-10-14 | 17.7000 | 17.7000 | 16.3500 | 17.4800 | -17.547% | 28 | 1,211 | -55.950% |
| 2026-10-13 | 23.0200 | 23.0200 | 21.2000 | 21.2000 | -6.319% | 12 | 1,210 | -63.679% |
| 2026-10-12 | 22.6500 | 22.7000 | 22.1400 | 22.6300 | -7.670% | 41 | 1,191 | -65.974% |
| 2026-10-09 | 23.8000 | 24.5100 | 23.7000 | 24.5100 | +20.265% | 24 | 1,187 | -68.584% |
| 2026-10-08 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | +3.504% | 1 | 1,186 | -62.218% |
| 2026-10-07 | 18.5000 | 19.6900 | 18.4800 | 19.6900 | -15.275% | 13 | 1,178 | -60.894% |
| 2026-10-06 | 22.1500 | 23.2400 | 22.1500 | 23.2400 | +6.606% | 4 | 1,179 | -66.867% |
| 2026-10-05 | 21.9500 | 22.1800 | 21.6000 | 21.8000 | -2.242% | 14 | 1,166 | -64.679% |
| 2026-10-02 | 21.3500 | 22.4800 | 21.3500 | 22.3000 | -6.303% | 28 | 1,149 | -65.471% |
| 2026-10-01 | 23.1800 | 23.8000 | 23.1800 | 23.8000 | +1.277% | 6 | 1,146 | -67.647% |
| 2026-09-30 | 25.5000 | 25.5000 | 23.5000 | 23.5000 | -5.242% | 3 | 1,145 | -67.234% |
| 2026-09-29 | 23.8000 | 24.9000 | 23.8000 | 24.8000 | +10.075% | 10 | 1,144 | -68.952% |
| 2026-09-28 | 23.2500 | 23.6000 | 21.9000 | 22.5300 | -28.476% | 342 | 842 | -65.823% |
| 2026-09-25 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -2.748% | 1 | 842 | -75.556% |
| 2026-09-23 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | -12.695% | 1 | 841 | -76.227% |
| 2026-09-22 | 37.2800 | 37.2800 | 37.1000 | 37.1000 | -3.108% | 13 | 830 | -79.245% |
| 2026-09-21 | 38.3000 | 38.3000 | 38.2900 | 38.2900 | -7.176% | 6 | 824 | -79.890% |
| 2026-09-18 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +2.434% | 4 | 820 | -81.333% |
| 2026-09-17 | 40.9000 | 40.9000 | 40.2700 | 40.2700 | +18.616% | 7 | 821 | -80.879% |
| 2026-09-16 | 40.3000 | 40.3400 | 33.6600 | 33.9500 | -8.491% | 55 | 813 | -77.320% |
| 2026-09-14 | 34.8000 | 37.1000 | 33.0000 | 37.1000 | -9.446% | 12 | 809 | -79.245% |
| 2026-09-11 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | +2.425% | 5 | 811 | -81.206% |
| 2026-09-10 | 40.7500 | 40.7500 | 40.0000 | 40.0000 | -9.194% | 2 | 811 | -80.750% |
| 2026-09-09 | 44.5000 | 44.5000 | 44.0500 | 44.0500 | +6.530% | 14 | 806 | -82.520% |
| 2026-09-08 | 42.6000 | 42.6000 | 41.3500 | 41.3500 | -9.696% | 7 | 808 | -81.378% |
| 2026-09-04 | 45.3000 | 47.0000 | 45.3000 | 45.7900 | -13.799% | 83 | 889 | -83.184% |
| 2026-09-03 | 53.1200 | 53.1200 | 53.1200 | 53.1200 | +23.996% | 1 | 889 | -85.505% |
| 2026-09-02 | 43.9500 | 43.9500 | 42.8400 | 42.8400 | +9.425% | 8 | 881 | -82.026% |
| 2026-09-01 | 41.5000 | 41.6500 | 39.1500 | 39.1500 | -18.471% | 20 | 880 | -80.332% |
| 2026-08-31 | 47.7500 | 48.0200 | 46.7700 | 48.0200 | -4.628% | 24 | 864 | -83.965% |
| 2026-08-28 | 62.6300 | 62.6300 | 49.0000 | 50.3500 | -19.038% | 15 | 862 | -84.707% |
| 2026-08-27 | 62.1900 | 62.1900 | 62.1900 | 62.1900 | +1.254% | 1 | 861 | -87.619% |
| 2026-08-26 | 62.7500 | 63.2500 | 61.2800 | 61.4200 | -8.410% | 5 | 864 | -87.463% |
| 2026-08-25 | 65.2500 | 67.0600 | 64.7500 | 67.0600 | +3.616% | 89 | 784 | -88.518% |
| 2026-08-24 | 67.8000 | 67.8700 | 64.7200 | 64.7200 | +2.730% | 10 | 783 | -88.103% |
| 2026-08-21 | 60.7500 | 63.0000 | 60.5200 | 63.0000 | +15.279% | 4 | 783 | -87.778% |
| 2026-08-20 | 52.8000 | 54.6500 | 52.8000 | 54.6500 | +3.700% | 5 | 784 | -85.910% |
| 2026-08-19 | 50.9000 | 52.7000 | 50.9000 | 52.7000 | +24.292% | 4 | 783 | -85.389% |
| 2026-08-18 | 45.4500 | 45.4500 | 42.4000 | 42.4000 | -10.549% | 6 | 786 | -81.840% |
| 2026-08-17 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +6.757% | 1 | 785 | -83.755% |
| 2026-08-14 | 44.6800 | 44.6800 | 44.4000 | 44.4000 | +5.114% | 8 | 786 | -82.658% |
| 2026-08-13 | 42.0000 | 42.2400 | 42.0000 | 42.2400 | -14.667% | 2 | 786 | -81.771% |
| 2026-08-12 | 48.2000 | 49.5000 | 47.5000 | 49.5000 | +11.111% | 14 | 778 | -84.444% |
| 2026-08-11 | 46.6000 | 46.8100 | 44.5500 | 44.5500 | -4.028% | 12 | 779 | -82.716% |
| 2026-08-10 | 41.0600 | 46.4800 | 41.0600 | 46.4200 | +9.352% | 23 | 774 | -83.412% |
| 2026-08-07 | 43.5800 | 43.9000 | 42.4200 | 42.4500 | +17.917% | 10 | 771 | -81.861% |
| 2026-08-06 | 36.6500 | 37.5500 | 34.5000 | 36.0000 | -1.907% | 45 | 752 | -78.611% |
| 2026-08-05 | 32.7000 | 37.2500 | 32.4000 | 36.7000 | +46.800% | 36 | 755 | -79.019% |
| 2026-08-04 | 25.2500 | 26.1000 | 24.7500 | 25.0000 | +5.263% | 210 | 840 | -69.200% |
| 2026-08-03 | 22.8600 | 24.0500 | 22.7000 | 23.7500 | -1.656% | 51 | 811 | -67.579% |
| 2026-07-31 | 23.7500 | 24.1500 | 22.9900 | 24.1500 | -13.750% | 10 | 805 | -68.116% |
| 2026-07-30 | 26.2200 | 28.2500 | 25.7600 | 28.0000 | +12.676% | 220 | 767 | -72.500% |
| 2026-07-29 | 22.4900 | 27.7000 | 22.0000 | 24.8500 | +1.636% | 74 | 774 | -69.014% |
| 2026-07-28 | 23.7500 | 24.5000 | 23.2500 | 24.4500 | -7.736% | 7 | 771 | -68.507% |
| 2026-07-27 | 26.8300 | 26.8300 | 26.0000 | 26.5000 | +2.913% | 50 | 730 | -70.943% |
| 2026-07-24 | 25.9000 | 26.4300 | 25.7500 | 25.7500 | -0.194% | 14 | 719 | -70.097% |
| 2026-07-23 | 26.1800 | 26.1900 | 25.7000 | 25.8000 | -16.370% | 161 | 756 | -70.155% |
| 2026-07-22 | 31.1000 | 32.3600 | 30.8500 | 30.8500 | +12.550% | 86 | 736 | -75.041% |
| 2026-07-21 | 26.8000 | 27.7500 | 26.8000 | 27.4100 | +10.036% | 102 | 648 | -71.908% |
| 2026-07-20 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | -0.954% | 1 | 649 | -69.089% |
| 2026-07-17 | 23.2000 | 25.3200 | 23.2000 | 25.1500 | +9.825% | 9 | 648 | -69.384% |
| 2026-07-16 | 24.6000 | 24.6000 | 22.9000 | 22.9000 | -16.025% | 37 | 652 | -66.376% |
| 2026-07-15 | 27.5000 | 28.1500 | 26.1000 | 27.2700 | -2.607% | 303 | 661 | -71.764% |
| 2026-07-14 | 29.0000 | 29.3000 | 28.0000 | 28.0000 | +13.452% | 213 | 479 | -72.500% |
| 2026-07-13 | 26.2500 | 26.4500 | 24.5000 | 24.6800 | -17.042% | 37 | 460 | -68.801% |
| 2026-07-10 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -7.031% | 1 | 460 | -74.118% |
| 2026-07-09 | 31.6300 | 32.0000 | 31.6300 | 32.0000 | +7.203% | 30 | 460 | -75.938% |
| 2026-07-08 | 28.6700 | 29.8500 | 27.3000 | 29.8500 | -8.716% | 9 | 459 | -74.204% |
| 2026-07-07 | 32.9300 | 32.9300 | 32.7000 | 32.7000 | -3.340% | 9 | 455 | -76.453% |
| 2026-07-06 | 33.2500 | 33.8300 | 32.5000 | 33.8300 | +7.057% | 55 | 458 | -77.239% |
| 2026-07-02 | 32.4000 | 32.9000 | 31.5500 | 31.6000 | +7.483% | 165 | 405 | -75.633% |
| 2026-07-01 | 28.5000 | 31.4400 | 28.5000 | 29.4000 | +10.112% | 32 | 380 | -73.810% |
| 2026-06-30 | 29.4000 | 29.4000 | 26.7000 | 26.7000 | -1.184% | 16 | 374 | -71.161% |
| 2026-06-29 | 27.7400 | 27.7400 | 27.0200 | 27.0200 | -11.987% | 7 | 370 | -71.503% |
| 2026-06-26 | 29.2000 | 31.8000 | 29.2000 | 30.7000 | +6.708% | 6 | 369 | -74.919% |
| 2026-06-25 | 27.8000 | 29.3000 | 27.8000 | 28.7700 | +8.362% | 4 | 365 | -73.236% |
| 2026-06-24 | 27.9300 | 28.8000 | 26.0000 | 26.5500 | -41.118% | 49 | 329 | -70.998% |
| 2026-06-17 | 45.0900 | 45.0900 | 45.0900 | 45.0900 | -3.654% | 1 | 329 | -82.923% |
| 2026-06-15 | 48.9400 | 48.9400 | 46.8000 | 46.8000 | +15.985% | 3 | 328 | -83.547% |
| 2026-06-11 | 33.1000 | 40.3500 | 31.6800 | 40.3500 | -19.461% | 6 | 329 | -80.917% |
| 2026-06-05 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | -13.769% | 1 | 328 | -84.631% |
| 2026-06-04 | 58.0500 | 58.1000 | 58.0500 | 58.1000 | -4.598% | 2 | 328 | -86.747% |
| 2026-06-02 | 60.9000 | 60.9000 | 60.9000 | 60.9000 | -10.309% | 1 | 327 | -87.356% |
| 2026-05-29 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | +11.147% | 2 | 329 | -88.660% |
| 2026-05-28 | 61.0900 | 61.0900 | 61.0900 | 61.0900 | +10.052% | 2 | 327 | -87.396% |
| 2026-05-27 | 54.3000 | 55.5100 | 54.3000 | 55.5100 | -8.671% | 3 | 327 | -86.129% |
| 2026-05-26 | 60.7800 | 60.7800 | 60.7800 | 60.7800 | -2.377% | 2 | 325 | -87.331% |
| 2026-05-21 | 62.2600 | 62.2600 | 62.2600 | 62.2600 | -4.509% | 1 | 324 | -87.633% |
| 2026-05-20 | 64.0300 | 65.2000 | 64.0300 | 65.2000 | +5.348% | 3 | 322 | -88.190% |
| 2026-05-19 | 62.7100 | 62.7100 | 61.7900 | 61.8900 | -7.378% | 3 | 320 | -87.559% |
| 2026-05-18 | 66.8200 | 66.8200 | 66.8200 | 66.8200 | -1.081% | 1 | 320 | -88.477% |
| 2026-05-15 | 67.5500 | 67.5500 | 67.5500 | 67.5500 | -12.010% | 1 | 319 | -88.601% |
| 2026-05-14 | 76.6900 | 76.7700 | 76.6900 | 76.7700 | -1.954% | 2 | 318 | -89.970% |
| 2026-05-13 | 76.2400 | 78.6100 | 76.1000 | 78.3000 | +1.702% | 266 | 217 | -90.166% |
| 2026-05-12 | 76.3000 | 76.9900 | 76.2400 | 76.9900 | +10.380% | 352 | 42 | -89.999% |
| 2026-05-05 | 69.7500 | 69.7500 | 69.7500 | 69.7500 | -15.781% | 1 | 42 | -88.961% |
| 2026-04-23 | 82.8200 | 82.8200 | 82.8200 | 82.8200 | -2.565% | 20 | 41 | -90.703% |
| 2026-04-21 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -8.602% | 1 | 24 | -90.941% |
| 2026-04-15 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | +1.695% | 1 | 24 | -91.720% |
| 2026-04-01 | 93.5000 | 93.5000 | 91.4500 | 91.4500 | +7.588% | 3 | 24 | -91.580% |
| 2026-03-31 | 81.2500 | 85.0000 | 81.2500 | 85.0000 | +15.631% | 6 | 24 | -90.941% |
| 2026-03-27 | 73.5100 | 73.5100 | 73.5100 | 73.5100 | +6.228% | 1 | 19 | -89.525% |
| 2026-03-26 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | +3.608% | 1 | 20 | -88.873% |
| 2026-03-24 | 64.5000 | 67.0000 | 64.5000 | 66.7900 | -37.870% | 6 | 19 | -88.471% |
| 2026-03-16 | 108.0900 | 108.6000 | 107.5000 | 107.5000 | -10.019% | 10 | 17 | -92.837% |
| 2026-03-03 | 119.4700 | 119.4700 | 119.4700 | 119.4700 | +32.450% | 1 | 15 | -93.555% |
| 2026-02-02 | 90.2000 | 90.2000 | 90.2000 | 90.2000 | -17.324% | 1 | 14 | -91.463% |
| 2026-01-30 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | -18.824% | 1 | 13 | -92.942% |
| 2026-01-29 | 123.7600 | 134.4000 | 123.7600 | 134.4000 | +18.143% | 2 | 14 | -94.271% |
| 2026-01-26 | 113.7600 | 113.7600 | 113.7600 | 113.7600 | +8.757% | 1 | 14 | -93.231% |
| 2026-01-23 | 103.2200 | 104.6000 | 103.2200 | 104.6000 | +13.572% | 2 | 13 | -92.639% |
| 2026-01-22 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | +0.425% | 5 | 11 | -91.640% |
| 2026-01-21 | 92.4500 | 92.4500 | 91.7100 | 91.7100 | 0.000% | 11 | 11 | -91.604% |