GLD261218C00375000
GLD Dec 18 2026 375.00 Call
optionOPRA
EODNov 3, 2026
5.98USD-11.407%(-0.77)665Vol2,381OI
GLD261218C00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.6600 | 6.8000 | 5.9000 | 5.9800 | -11.407% | 665 | 2,307 | 0.000% |
| 2026-11-02 | 5.8000 | 7.4000 | 5.8000 | 6.7500 | +26.168% | 1,608 | 1,753 | -11.407% |
| 2026-10-30 | 6.9300 | 7.0000 | 5.2400 | 5.3500 | -43.979% | 1,194 | 1,101 | +11.776% |
| 2026-10-29 | 9.9000 | 9.9500 | 8.7500 | 9.5500 | -18.930% | 248 | 1,045 | -37.382% |
| 2026-10-28 | 10.7300 | 11.7800 | 9.8000 | 11.7800 | +5.461% | 108 | 1,014 | -49.236% |
| 2026-10-27 | 9.9000 | 11.6000 | 9.9000 | 11.1700 | +17.951% | 291 | 1,183 | -46.464% |
| 2026-10-26 | 9.2300 | 10.1300 | 8.8000 | 9.4700 | -0.734% | 130 | 1,224 | -36.853% |
| 2026-10-23 | 10.3100 | 10.3100 | 9.0900 | 9.5400 | -11.007% | 399 | 1,076 | -37.317% |
| 2026-10-22 | 12.3700 | 12.5500 | 10.5500 | 10.7200 | -22.878% | 500 | 780 | -44.216% |
| 2026-10-21 | 15.0500 | 15.5000 | 13.9000 | 13.9000 | -5.571% | 18 | 786 | -56.978% |
| 2026-10-20 | 15.3000 | 15.3000 | 14.7200 | 14.7200 | -11.057% | 10 | 790 | -59.375% |
| 2026-10-19 | 17.1600 | 17.1600 | 16.2200 | 16.5500 | -6.232% | 38 | 774 | -63.867% |
| 2026-10-16 | 19.4500 | 19.4500 | 17.6500 | 17.6500 | -6.366% | 12 | 773 | -66.119% |
| 2026-10-15 | 18.0000 | 18.8500 | 17.1000 | 18.8500 | +24.834% | 44 | 759 | -68.276% |
| 2026-10-14 | 14.6000 | 15.2500 | 13.8400 | 15.1000 | -18.290% | 97 | 735 | -60.397% |
| 2026-10-13 | 19.9200 | 19.9200 | 17.4200 | 18.4800 | -3.499% | 71 | 707 | -67.641% |
| 2026-10-12 | 18.9500 | 19.1500 | 18.9500 | 19.1500 | -9.627% | 25 | 682 | -68.773% |
| 2026-10-09 | 20.6000 | 21.1900 | 20.5000 | 21.1900 | +22.133% | 18 | 682 | -71.779% |
| 2026-10-08 | 17.0500 | 17.7000 | 16.5000 | 17.3500 | +5.664% | 35 | 662 | -65.533% |
| 2026-10-07 | 16.2500 | 17.2000 | 15.7000 | 16.4200 | -18.308% | 55 | 632 | -63.581% |
| 2026-10-06 | 19.1900 | 20.1000 | 19.1900 | 20.1000 | +8.356% | 9 | 635 | -70.249% |
| 2026-10-05 | 19.0000 | 19.0000 | 18.2000 | 18.5500 | -3.886% | 12 | 638 | -67.763% |
| 2026-10-02 | 22.5000 | 22.5000 | 18.5500 | 19.3000 | -4.218% | 36 | 621 | -69.016% |
| 2026-10-01 | 20.4500 | 20.4500 | 20.1500 | 20.1500 | -1.707% | 4 | 617 | -70.323% |
| 2026-09-30 | 21.8000 | 21.8000 | 20.2000 | 20.5000 | -5.963% | 8 | 615 | -70.829% |
| 2026-09-29 | 20.8200 | 21.8000 | 20.7400 | 21.8000 | +9.990% | 4 | 612 | -72.569% |
| 2026-09-28 | 20.4000 | 20.6100 | 19.1000 | 19.8200 | -31.300% | 32 | 587 | -69.828% |
| 2026-09-25 | 28.2000 | 28.8500 | 28.2000 | 28.8500 | +2.779% | 22 | 606 | -79.272% |
| 2026-09-24 | 28.0500 | 28.3100 | 28.0500 | 28.0700 | -3.870% | 18 | 593 | -78.696% |
| 2026-09-23 | 29.7500 | 30.1200 | 28.8100 | 29.2000 | -12.048% | 29 | 582 | -79.521% |
| 2026-09-22 | 32.8800 | 33.2000 | 32.8800 | 33.2000 | -2.782% | 13 | 570 | -81.988% |
| 2026-09-21 | 34.2600 | 34.2600 | 34.1500 | 34.1500 | -3.367% | 9 | 563 | -82.489% |
| 2026-09-18 | 35.3400 | 35.3400 | 35.3400 | 35.3400 | -4.280% | 2 | 565 | -83.079% |
| 2026-09-17 | 36.9200 | 36.9200 | 36.9200 | 36.9200 | +21.768% | 1 | 571 | -83.803% |
| 2026-09-16 | 29.5500 | 30.3200 | 29.5500 | 30.3200 | -5.984% | 12 | 566 | -80.277% |
| 2026-09-15 | 32.5500 | 32.5500 | 32.2500 | 32.2500 | +0.467% | 14 | 561 | -81.457% |
| 2026-09-14 | 31.1700 | 34.1000 | 31.0500 | 32.1000 | -13.733% | 11 | 558 | -81.371% |
| 2026-09-11 | 37.2100 | 37.2100 | 37.2100 | 37.2100 | +3.361% | 1 | 558 | -83.929% |
| 2026-09-10 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -13.710% | 2 | 556 | -83.389% |
| 2026-09-04 | 42.3000 | 42.3000 | 41.7200 | 41.7200 | -10.376% | 114 | 565 | -85.666% |
| 2026-09-03 | 45.3000 | 48.8000 | 45.2400 | 46.5500 | +19.727% | 31 | 571 | -87.154% |
| 2026-09-02 | 38.0000 | 38.8800 | 38.0000 | 38.8800 | +7.463% | 4 | 568 | -84.619% |
| 2026-09-01 | 37.2600 | 37.2600 | 36.1800 | 36.1800 | -17.075% | 22 | 550 | -83.472% |
| 2026-08-31 | 43.6700 | 43.6700 | 42.7200 | 43.6300 | -7.505% | 48 | 513 | -86.294% |
| 2026-08-28 | 55.0000 | 55.0000 | 47.1700 | 47.1700 | -18.349% | 19 | 523 | -87.322% |
| 2026-08-27 | 55.6400 | 57.7700 | 55.6400 | 57.7700 | +0.645% | 3 | 521 | -89.649% |
| 2026-08-26 | 58.5000 | 58.5000 | 57.4000 | 57.4000 | -8.453% | 3 | 521 | -89.582% |
| 2026-08-25 | 59.0000 | 62.7000 | 59.0000 | 62.7000 | +1.145% | 158 | 457 | -90.463% |
| 2026-08-24 | 63.5500 | 63.5500 | 61.9000 | 61.9900 | +4.185% | 6 | 461 | -90.353% |
| 2026-08-21 | 56.2100 | 60.0000 | 56.1400 | 59.5000 | +14.313% | 12 | 462 | -89.950% |
| 2026-08-20 | 48.3000 | 52.7500 | 48.3000 | 52.0500 | +3.706% | 26 | 455 | -88.511% |
| 2026-08-19 | 46.1200 | 50.1900 | 45.9000 | 50.1900 | +32.427% | 120 | 563 | -88.085% |
| 2026-08-18 | 41.8000 | 41.8000 | 37.5500 | 37.9000 | -12.793% | 12 | 566 | -84.222% |
| 2026-08-17 | 43.6200 | 43.6200 | 43.2300 | 43.4600 | +6.155% | 104 | 514 | -86.240% |
| 2026-08-14 | 40.9400 | 40.9400 | 40.9300 | 40.9400 | +3.306% | 44 | 538 | -85.393% |
| 2026-08-13 | 41.3500 | 41.3500 | 38.8700 | 39.6300 | -9.932% | 3 | 538 | -84.910% |
| 2026-08-12 | 44.0000 | 45.7400 | 44.0000 | 44.0000 | +6.926% | 35 | 536 | -86.409% |
| 2026-08-11 | 43.4400 | 43.4400 | 41.1500 | 41.1500 | -2.094% | 5 | 532 | -85.468% |
| 2026-08-10 | 37.2900 | 42.0300 | 37.2900 | 42.0300 | +8.130% | 18 | 524 | -85.772% |
| 2026-08-07 | 40.0500 | 40.4500 | 38.0000 | 38.8700 | +19.416% | 58 | 507 | -84.615% |
| 2026-08-06 | 34.0000 | 34.1800 | 31.9500 | 32.5500 | -1.364% | 8 | 505 | -81.628% |
| 2026-08-05 | 29.2000 | 33.8100 | 29.2000 | 33.0000 | +46.341% | 54 | 523 | -81.879% |
| 2026-08-04 | 22.4100 | 23.6400 | 22.1500 | 22.5500 | +5.374% | 79 | 495 | -73.481% |
| 2026-08-03 | 20.8000 | 21.4000 | 20.2700 | 21.4000 | -0.696% | 58 | 453 | -72.056% |
| 2026-07-31 | 20.8500 | 21.6800 | 20.8500 | 21.5500 | -15.157% | 84 | 402 | -72.251% |
| 2026-07-30 | 24.7100 | 25.4000 | 24.7100 | 25.4000 | +14.932% | 23 | 381 | -76.457% |
| 2026-07-29 | 24.2800 | 24.6300 | 22.1000 | 22.1000 | +5.742% | 3 | 380 | -72.941% |
| 2026-07-28 | 20.8500 | 21.3200 | 20.8500 | 20.9000 | -12.735% | 6 | 382 | -71.388% |
| 2026-07-27 | 24.0100 | 24.1300 | 23.6500 | 23.9500 | +3.456% | 69 | 443 | -75.031% |
| 2026-07-24 | 23.2500 | 24.3900 | 23.1500 | 23.1500 | +1.092% | 59 | 395 | -74.168% |
| 2026-07-23 | 23.4500 | 23.6000 | 22.9000 | 22.9000 | -16.606% | 22 | 379 | -73.886% |
| 2026-07-22 | 27.8500 | 29.2400 | 27.4600 | 27.4600 | +8.709% | 52 | 358 | -78.223% |
| 2026-07-21 | 23.8000 | 25.4500 | 23.6200 | 25.2600 | +14.662% | 47 | 342 | -76.326% |
| 2026-07-20 | 22.2300 | 22.2300 | 22.0300 | 22.0300 | -1.740% | 21 | 333 | -72.855% |
| 2026-07-17 | 20.7000 | 22.8400 | 20.7000 | 22.4200 | +6.105% | 51 | 321 | -73.327% |
| 2026-07-16 | 22.2000 | 22.2500 | 21.1300 | 21.1300 | -15.514% | 26 | 312 | -71.699% |
| 2026-07-15 | 25.4500 | 25.4500 | 25.0100 | 25.0100 | -6.435% | 6 | 313 | -76.090% |
| 2026-07-14 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +21.500% | 1 | 313 | -77.628% |
| 2026-07-13 | 24.1000 | 24.1000 | 21.8000 | 22.0000 | -18.669% | 18 | 308 | -72.818% |
| 2026-07-10 | 26.9300 | 27.0500 | 26.9300 | 27.0500 | -5.088% | 3 | 305 | -77.893% |
| 2026-07-09 | 28.7000 | 28.8200 | 28.5000 | 28.5000 | +8.036% | 9 | 305 | -79.018% |
| 2026-07-08 | 25.8000 | 26.5400 | 25.8000 | 26.3800 | -16.704% | 4 | 280 | -77.331% |
| 2026-07-07 | 31.6700 | 31.6700 | 31.6700 | 31.6700 | +2.161% | 1 | 281 | -81.118% |
| 2026-07-06 | 30.1000 | 31.1000 | 30.1000 | 31.0000 | +6.529% | 7 | 276 | -80.710% |
| 2026-07-02 | 29.2500 | 29.6500 | 28.8000 | 29.1000 | +10.646% | 17 | 274 | -79.450% |
| 2026-07-01 | 28.6800 | 28.6800 | 26.3000 | 26.3000 | +8.858% | 24 | 278 | -77.262% |
| 2026-06-30 | 25.7500 | 26.5100 | 24.0900 | 24.1600 | -2.384% | 27 | 252 | -75.248% |
| 2026-06-29 | 25.8500 | 25.8500 | 24.7500 | 24.7500 | -14.063% | 37 | 262 | -75.838% |
| 2026-06-26 | 28.4000 | 28.8000 | 28.4000 | 28.8000 | +10.134% | 36 | 227 | -79.236% |
| 2026-06-25 | 25.5800 | 26.1500 | 25.2300 | 26.1500 | +7.613% | 7 | 227 | -77.132% |
| 2026-06-24 | 25.0000 | 25.0000 | 23.9000 | 24.3000 | -20.718% | 40 | 190 | -75.391% |
| 2026-06-23 | 31.3000 | 31.3400 | 30.6500 | 30.6500 | -11.288% | 17 | 175 | -80.489% |
| 2026-06-22 | 34.6500 | 34.6500 | 34.5500 | 34.5500 | -6.622% | 2 | 176 | -82.692% |
| 2026-06-18 | 38.7300 | 38.7300 | 37.0000 | 37.0000 | -17.869% | 9 | 177 | -83.838% |
| 2026-06-15 | 45.7500 | 45.8200 | 45.0500 | 45.0500 | +21.757% | 69 | 245 | -86.726% |
| 2026-06-12 | 36.1700 | 37.0000 | 36.1700 | 37.0000 | +8.124% | 7 | 245 | -83.838% |
| 2026-06-11 | 30.3000 | 34.2200 | 29.0500 | 34.2200 | +10.032% | 75 | 180 | -82.525% |
| 2026-06-10 | 34.0000 | 34.0000 | 30.9300 | 31.1000 | -30.812% | 11 | 177 | -80.772% |
| 2026-06-09 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | +0.402% | 2 | 175 | -86.696% |
| 2026-06-05 | 44.7800 | 44.7800 | 44.7700 | 44.7700 | -27.203% | 2 | 173 | -86.643% |
| 2026-05-29 | 63.4500 | 63.5000 | 61.4000 | 61.5000 | +10.018% | 6 | 171 | -90.276% |
| 2026-05-28 | 56.0000 | 56.0000 | 55.9000 | 55.9000 | +6.679% | 2 | 170 | -89.302% |
| 2026-05-27 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -10.259% | 1 | 170 | -88.588% |
| 2026-05-19 | 58.4400 | 58.4800 | 58.3900 | 58.3900 | -6.246% | 64 | 138 | -89.759% |
| 2026-05-18 | 64.5200 | 64.5900 | 62.2800 | 62.2800 | -0.986% | 7 | 135 | -90.398% |
| 2026-05-15 | 61.5000 | 62.9000 | 61.5000 | 62.9000 | -13.456% | 4 | 136 | -90.493% |
| 2026-05-14 | 72.3200 | 72.6800 | 72.0900 | 72.6800 | -2.443% | 3 | 136 | -91.772% |
| 2026-05-13 | 74.4900 | 74.5600 | 74.0100 | 74.5000 | +3.057% | 224 | 36 | -91.973% |
| 2026-05-12 | 72.3700 | 72.3700 | 72.2900 | 72.2900 | -5.872% | 2 | 35 | -91.728% |
| 2026-05-11 | 76.8100 | 76.8500 | 76.7400 | 76.8000 | +16.540% | 6 | 33 | -92.214% |
| 2026-05-05 | 65.9000 | 65.9000 | 65.6000 | 65.9000 | +6.721% | 4 | 33 | -90.926% |
| 2026-05-04 | 66.5000 | 66.5000 | 61.7500 | 61.7500 | -11.151% | 4 | 35 | -90.316% |
| 2026-04-30 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | +3.731% | 1 | 33 | -91.396% |
| 2026-04-28 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -9.004% | 1 | 33 | -91.075% |
| 2026-04-27 | 73.6300 | 73.6300 | 73.6300 | 73.6300 | -2.606% | 1 | 33 | -91.878% |
| 2026-04-23 | 75.6000 | 75.6000 | 75.6000 | 75.6000 | -12.195% | 10 | 33 | -92.090% |
| 2026-04-01 | 86.1000 | 86.1000 | 86.1000 | 86.1000 | +6.165% | 1 | 23 | -93.055% |
| 2026-03-31 | 81.1000 | 81.1000 | 81.1000 | 81.1000 | +34.427% | 1 | 23 | -92.626% |
| 2026-03-23 | 60.3300 | 60.3300 | 60.3300 | 60.3300 | -14.121% | 1 | 23 | -90.088% |
| 2026-03-20 | 73.9700 | 74.0000 | 69.4500 | 70.2500 | -24.802% | 6 | 22 | -91.488% |
| 2026-03-18 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | -16.589% | 1 | 18 | -93.599% |
| 2026-02-20 | 110.5300 | 112.0000 | 110.5300 | 112.0000 | +7.126% | 2 | 17 | -94.661% |
| 2026-02-19 | 104.7500 | 104.7500 | 104.5500 | 104.5500 | -4.521% | 3 | 18 | -94.280% |
| 2026-02-11 | 109.5000 | 109.5000 | 109.5000 | 109.5000 | +8.416% | 1 | 20 | -94.539% |
| 2026-02-03 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | -0.980% | 1 | 20 | -94.079% |
| 2026-01-30 | 102.4400 | 102.4400 | 100.0000 | 102.0000 | -19.067% | 3 | 21 | -94.137% |
| 2026-01-29 | 126.0300 | 126.0300 | 126.0300 | 126.0300 | -0.372% | 10 | 19 | -95.255% |
| 2026-01-28 | 123.4000 | 126.5000 | 123.4000 | 126.5000 | +15.525% | 3 | 19 | -95.273% |
| 2026-01-27 | 109.5000 | 109.5000 | 109.5000 | 109.5000 | +2.817% | 1 | 19 | -94.539% |
| 2026-01-26 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | +20.339% | 1 | 18 | -94.385% |
| 2026-01-21 | 88.5000 | 88.5000 | 88.5000 | 88.5000 | +23.898% | 6 | 17 | -93.243% |
| 2026-01-15 | 71.4300 | 71.4300 | 71.4300 | 71.4300 | +15.770% | 1 | 16 | -91.628% |
| 2026-01-07 | 61.7500 | 61.7500 | 61.7000 | 61.7000 | -4.193% | 6 | 16 | -90.308% |
| 2026-01-06 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | 0.000% | 10 | 10 | -90.714% |