GLD261218C00380000
GLD Dec 18 2026 380.00 Call
optionOPRA
EODNov 3, 2026
4.68USD-11.698%(-0.62)4,265Vol22,200OI
GLD261218C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.3000 | 5.3500 | 4.4800 | 4.6800 | -11.698% | 4,265 | 21,034 | 0.000% |
| 2026-11-02 | 5.1500 | 5.8500 | 5.0000 | 5.3000 | +27.098% | 597 | 21,082 | -11.698% |
| 2026-10-30 | 5.6000 | 5.8000 | 4.0500 | 4.1700 | -42.641% | 9,447 | 15,182 | +12.230% |
| 2026-10-29 | 7.5300 | 7.9000 | 6.9000 | 7.2700 | -23.474% | 871 | 14,997 | -35.626% |
| 2026-10-28 | 8.4600 | 9.9500 | 7.5500 | 9.5000 | +5.556% | 1,109 | 14,945 | -50.737% |
| 2026-10-27 | 7.6400 | 9.3300 | 7.6400 | 9.0000 | +19.205% | 1,641 | 13,933 | -48.000% |
| 2026-10-26 | 7.2000 | 8.1500 | 7.1000 | 7.5500 | -0.788% | 173 | 13,907 | -38.013% |
| 2026-10-23 | 8.2900 | 8.3000 | 7.2000 | 7.6100 | -13.029% | 3,329 | 13,925 | -38.502% |
| 2026-10-22 | 10.0000 | 10.0800 | 8.6000 | 8.7500 | -30.000% | 397 | 13,774 | -46.514% |
| 2026-10-21 | 12.7500 | 12.8500 | 11.4400 | 12.5000 | +2.041% | 527 | 13,700 | -62.560% |
| 2026-10-20 | 12.5800 | 14.0500 | 12.1500 | 12.2500 | -9.926% | 1,176 | 12,965 | -61.796% |
| 2026-10-19 | 15.0000 | 15.0000 | 13.5000 | 13.6000 | -13.376% | 649 | 12,776 | -65.588% |
| 2026-10-16 | 15.8000 | 17.2000 | 15.0000 | 15.7000 | -1.752% | 104 | 12,734 | -70.191% |
| 2026-10-15 | 13.7500 | 15.9800 | 13.7500 | 15.9800 | +27.331% | 1,851 | 13,244 | -70.713% |
| 2026-10-14 | 12.0000 | 12.7400 | 11.3000 | 12.5500 | -19.448% | 726 | 13,277 | -62.709% |
| 2026-10-13 | 16.5000 | 16.5000 | 14.7000 | 15.5800 | -3.886% | 469 | 13,265 | -69.961% |
| 2026-10-12 | 16.6500 | 16.6500 | 15.9500 | 16.2100 | -11.178% | 279 | 13,153 | -71.129% |
| 2026-10-09 | 17.6000 | 18.4000 | 17.4400 | 18.2500 | +23.311% | 382 | 13,160 | -74.356% |
| 2026-10-08 | 14.6500 | 15.4900 | 13.8000 | 14.8000 | +4.965% | 628 | 12,982 | -68.378% |
| 2026-10-07 | 13.6500 | 14.5600 | 13.3000 | 14.1000 | -18.591% | 236 | 12,962 | -66.809% |
| 2026-10-06 | 16.8000 | 17.7300 | 16.0000 | 17.3200 | +7.913% | 1,579 | 11,409 | -72.979% |
| 2026-10-05 | 16.6000 | 16.6000 | 15.4300 | 16.0500 | -4.179% | 453 | 11,324 | -70.841% |
| 2026-10-02 | 18.7000 | 18.9700 | 15.8500 | 16.7500 | -9.898% | 215 | 11,178 | -72.060% |
| 2026-10-01 | 18.2000 | 18.6400 | 17.6000 | 18.5900 | +5.625% | 11 | 11,174 | -74.825% |
| 2026-09-30 | 19.5600 | 19.5600 | 17.5000 | 17.6000 | -6.829% | 136 | 11,081 | -73.409% |
| 2026-09-29 | 17.9600 | 19.1000 | 17.5500 | 18.8900 | +14.139% | 129 | 11,103 | -75.225% |
| 2026-09-28 | 17.7000 | 18.1000 | 16.4500 | 16.5500 | -35.098% | 305 | 10,827 | -71.722% |
| 2026-09-25 | 24.8700 | 26.0000 | 24.1000 | 25.5000 | +6.250% | 8 | 10,825 | -81.647% |
| 2026-09-24 | 25.0500 | 25.0500 | 23.8500 | 24.0000 | -6.977% | 39 | 10,827 | -80.500% |
| 2026-09-23 | 27.4000 | 27.4000 | 25.8000 | 25.8000 | -11.034% | 19 | 10,824 | -81.860% |
| 2026-09-22 | 29.3000 | 29.7000 | 29.0000 | 29.0000 | -4.918% | 5 | 10,826 | -83.862% |
| 2026-09-21 | 30.0300 | 30.5500 | 30.0300 | 30.5000 | -9.361% | 30 | 10,827 | -84.656% |
| 2026-09-18 | 34.0800 | 34.0800 | 33.6500 | 33.6500 | +5.156% | 4 | 10,826 | -86.092% |
| 2026-09-17 | 33.1500 | 33.4700 | 32.0000 | 32.0000 | +16.364% | 72 | 10,764 | -85.375% |
| 2026-09-16 | 32.0000 | 32.0000 | 26.3000 | 27.5000 | -8.333% | 12 | 10,767 | -82.982% |
| 2026-09-15 | 29.0000 | 30.0000 | 29.0000 | 30.0000 | +7.720% | 10 | 10,766 | -84.400% |
| 2026-09-14 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -21.770% | 5 | 10,763 | -83.196% |
| 2026-09-11 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | +8.869% | 1 | 10,763 | -86.854% |
| 2026-09-10 | 34.4400 | 34.4400 | 32.7000 | 32.7000 | -11.550% | 7 | 10,761 | -85.688% |
| 2026-09-09 | 39.1500 | 39.1500 | 36.9700 | 36.9700 | +7.784% | 46 | 10,733 | -87.341% |
| 2026-09-08 | 37.0000 | 37.0500 | 34.3000 | 34.3000 | -13.711% | 7 | 10,732 | -86.356% |
| 2026-09-04 | 39.5000 | 39.7500 | 39.5000 | 39.7500 | -6.471% | 2 | 10,732 | -88.226% |
| 2026-09-03 | 42.7500 | 44.7300 | 42.5000 | 42.5000 | +21.429% | 6 | 10,734 | -88.988% |
| 2026-09-02 | 34.5200 | 36.3800 | 34.5200 | 35.0000 | +8.696% | 10 | 10,728 | -86.629% |
| 2026-09-01 | 33.9100 | 34.3800 | 32.2000 | 32.2000 | -17.436% | 42 | 10,714 | -85.466% |
| 2026-08-31 | 39.8500 | 39.8500 | 39.0000 | 39.0000 | -7.583% | 19 | 10,705 | -88.000% |
| 2026-08-28 | 54.0000 | 54.0000 | 42.2000 | 42.2000 | -22.068% | 17 | 10,702 | -88.910% |
| 2026-08-27 | 51.5000 | 54.1500 | 51.5000 | 54.1500 | +1.805% | 28 | 10,691 | -91.357% |
| 2026-08-26 | 54.9900 | 54.9900 | 52.4000 | 53.1900 | -9.510% | 9 | 10,695 | -91.201% |
| 2026-08-25 | 54.4000 | 58.7800 | 54.4000 | 58.7800 | +0.737% | 36 | 10,678 | -92.038% |
| 2026-08-24 | 58.9600 | 59.7500 | 56.3400 | 58.3500 | +5.078% | 10,021 | 2,090 | -91.979% |
| 2026-08-21 | 52.8000 | 56.0900 | 52.0500 | 55.5300 | +15.447% | 56 | 2,096 | -91.572% |
| 2026-08-20 | 44.5000 | 49.1500 | 44.5000 | 48.1000 | +7.127% | 43 | 2,058 | -90.270% |
| 2026-08-19 | 42.6000 | 45.5700 | 41.6000 | 44.9000 | +30.145% | 16 | 2,062 | -89.577% |
| 2026-08-18 | 38.0000 | 38.2000 | 34.5000 | 34.5000 | -14.688% | 22 | 2,061 | -86.435% |
| 2026-08-17 | 37.6000 | 40.4400 | 37.6000 | 40.4400 | +8.418% | 2 | 2,061 | -88.427% |
| 2026-08-14 | 38.0800 | 38.3200 | 37.3000 | 37.3000 | +5.966% | 25 | 2,061 | -87.453% |
| 2026-08-13 | 37.0000 | 37.8700 | 35.2000 | 35.2000 | -12.763% | 20 | 2,053 | -86.705% |
| 2026-08-12 | 41.0000 | 41.5000 | 39.9500 | 40.3500 | +7.744% | 28 | 2,149 | -88.401% |
| 2026-08-11 | 40.0500 | 40.2500 | 37.3400 | 37.4500 | -4.635% | 25 | 2,146 | -87.503% |
| 2026-08-10 | 34.4000 | 40.0700 | 34.4000 | 39.2700 | +8.182% | 836 | 1,363 | -88.083% |
| 2026-08-07 | 36.6400 | 36.8000 | 34.8500 | 36.3000 | +25.606% | 67 | 1,391 | -87.107% |
| 2026-08-06 | 30.1500 | 31.5000 | 28.6000 | 28.9000 | -3.570% | 99 | 1,380 | -83.806% |
| 2026-08-05 | 26.3000 | 30.9300 | 26.2500 | 29.9700 | +49.626% | 52 | 1,387 | -84.384% |
| 2026-08-04 | 20.4200 | 20.7500 | 19.7100 | 20.0300 | +5.755% | 180 | 1,315 | -76.635% |
| 2026-08-03 | 18.0000 | 19.0000 | 18.0000 | 18.9400 | -1.148% | 16 | 1,301 | -75.290% |
| 2026-07-31 | 18.5500 | 19.3300 | 18.2500 | 19.1600 | -15.221% | 63 | 1,312 | -75.574% |
| 2026-07-30 | 21.4000 | 22.6000 | 21.4000 | 22.6000 | +11.330% | 64 | 1,263 | -79.292% |
| 2026-07-29 | 17.9100 | 22.3700 | 17.9100 | 20.3000 | +9.730% | 92 | 1,302 | -76.946% |
| 2026-07-28 | 18.8500 | 18.9800 | 18.3600 | 18.5000 | -13.064% | 35 | 1,278 | -74.703% |
| 2026-07-27 | 22.0000 | 22.0000 | 21.2800 | 21.2800 | +3.051% | 5 | 1,274 | -78.008% |
| 2026-07-24 | 20.5500 | 21.4500 | 20.5500 | 20.6500 | -0.626% | 15 | 1,265 | -77.337% |
| 2026-07-23 | 21.4300 | 21.4300 | 20.4500 | 20.7800 | -16.546% | 14 | 1,265 | -77.478% |
| 2026-07-22 | 25.0500 | 26.5000 | 24.9000 | 24.9000 | +9.451% | 149 | 1,193 | -81.205% |
| 2026-07-21 | 21.2500 | 22.9000 | 21.2500 | 22.7500 | +14.322% | 83 | 1,180 | -79.429% |
| 2026-07-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +0.607% | 10 | 1,178 | -76.482% |
| 2026-07-17 | 19.7200 | 20.4500 | 19.7200 | 19.7800 | +5.550% | 32 | 1,175 | -76.340% |
| 2026-07-16 | 19.3000 | 19.5700 | 18.7400 | 18.7400 | -19.328% | 86 | 1,145 | -75.027% |
| 2026-07-15 | 22.5200 | 23.2300 | 22.5200 | 23.2300 | -2.803% | 4 | 1,213 | -79.854% |
| 2026-07-14 | 23.5500 | 23.9000 | 23.5500 | 23.9000 | +17.445% | 16 | 1,210 | -80.418% |
| 2026-07-13 | 22.2700 | 22.2700 | 19.4300 | 20.3500 | -14.675% | 114 | 1,119 | -77.002% |
| 2026-07-10 | 24.0500 | 24.2800 | 23.8500 | 23.8500 | -7.737% | 27 | 1,096 | -80.377% |
| 2026-07-09 | 26.2900 | 26.5000 | 25.8500 | 25.8500 | +3.649% | 24 | 1,101 | -81.896% |
| 2026-07-08 | 23.9500 | 24.9400 | 22.0100 | 24.9400 | -8.004% | 16 | 1,099 | -81.235% |
| 2026-07-07 | 28.8200 | 28.8200 | 27.0000 | 27.1100 | -3.351% | 9 | 1,101 | -82.737% |
| 2026-07-06 | 27.2500 | 28.1500 | 26.5800 | 28.0500 | +6.250% | 74 | 1,094 | -83.316% |
| 2026-07-02 | 26.2300 | 27.6000 | 26.2300 | 26.4000 | +10.692% | 56 | 1,105 | -82.273% |
| 2026-07-01 | 26.1000 | 26.1000 | 23.8500 | 23.8500 | +6.473% | 22 | 1,092 | -80.377% |
| 2026-06-30 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +0.448% | 1 | 1,092 | -79.107% |
| 2026-06-29 | 22.9500 | 22.9500 | 22.2500 | 22.3000 | -14.788% | 33 | 1,086 | -79.013% |
| 2026-06-26 | 24.6100 | 26.1700 | 24.2000 | 26.1700 | +9.958% | 8 | 1,090 | -82.117% |
| 2026-06-25 | 23.0000 | 23.8000 | 23.0000 | 23.8000 | +8.379% | 4 | 1,088 | -80.336% |
| 2026-06-24 | 22.3500 | 23.6500 | 21.9600 | 21.9600 | -21.290% | 64 | 1,092 | -78.689% |
| 2026-06-23 | 28.3000 | 28.3300 | 27.9000 | 27.9000 | -9.971% | 6 | 1,092 | -83.226% |
| 2026-06-22 | 31.2000 | 32.2500 | 30.9900 | 30.9900 | -8.314% | 4 | 1,094 | -84.898% |
| 2026-06-18 | 34.1500 | 34.1500 | 33.8000 | 33.8000 | -12.094% | 2 | 1,098 | -86.154% |
| 2026-06-17 | 40.6100 | 41.9100 | 38.4500 | 38.4500 | -4.944% | 11 | 1,098 | -87.828% |
| 2026-06-16 | 40.9000 | 40.9000 | 40.4500 | 40.4500 | -3.391% | 6 | 1,096 | -88.430% |
| 2026-06-15 | 42.1200 | 42.4300 | 41.8700 | 41.8700 | +24.243% | 17 | 1,096 | -88.823% |
| 2026-06-12 | 33.0000 | 33.7000 | 33.0000 | 33.7000 | +3.692% | 2 | 1,095 | -86.113% |
| 2026-06-11 | 27.4500 | 32.5000 | 26.5000 | 32.5000 | +16.071% | 13 | 1,092 | -85.600% |
| 2026-06-10 | 32.5000 | 32.5000 | 28.0000 | 28.0000 | -31.707% | 20 | 1,085 | -83.286% |
| 2026-06-08 | 42.0000 | 42.0000 | 41.0000 | 41.0000 | -2.101% | 27 | 1,070 | -88.585% |
| 2026-06-05 | 41.3100 | 41.8800 | 41.3100 | 41.8800 | -16.290% | 4 | 1,070 | -88.825% |
| 2026-06-03 | 50.0300 | 50.0300 | 50.0300 | 50.0300 | -3.788% | 1 | 1,069 | -90.646% |
| 2026-06-01 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -10.035% | 1 | 1,069 | -91.000% |
| 2026-05-29 | 59.8000 | 59.8000 | 57.7500 | 57.8000 | +11.691% | 14 | 1,057 | -91.903% |
| 2026-05-28 | 51.4500 | 51.8500 | 51.4500 | 51.7500 | +4.545% | 4 | 1,055 | -90.957% |
| 2026-05-27 | 48.3800 | 49.5000 | 48.3800 | 49.5000 | -10.650% | 10 | 1,055 | -90.545% |
| 2026-05-19 | 55.4500 | 55.5500 | 55.4000 | 55.4000 | -17.140% | 4 | 1,055 | -91.552% |
| 2026-05-14 | 69.3600 | 69.3600 | 66.8500 | 66.8600 | -5.378% | 348 | 881 | -93.000% |
| 2026-05-13 | 68.8700 | 70.6600 | 67.7000 | 70.6600 | +1.348% | 216 | 776 | -93.377% |
| 2026-05-12 | 68.6900 | 70.1500 | 68.3100 | 69.7200 | -3.993% | 705 | 548 | -93.287% |
| 2026-05-11 | 73.0700 | 73.4100 | 71.9800 | 72.6200 | -0.697% | 1,020 | 87 | -93.555% |
| 2026-05-08 | 73.1300 | 73.1300 | 73.1300 | 73.1300 | +12.681% | 5 | 87 | -93.600% |
| 2026-04-30 | 64.9000 | 64.9000 | 64.9000 | 64.9000 | -6.993% | 1 | 87 | -92.789% |
| 2026-04-27 | 69.7800 | 69.7800 | 69.7800 | 69.7800 | -13.317% | 1 | 87 | -93.293% |
| 2026-04-21 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -7.567% | 1 | 87 | -94.186% |
| 2026-04-17 | 87.0900 | 87.0900 | 87.0900 | 87.0900 | +13.620% | 11 | 87 | -94.626% |
| 2026-04-13 | 77.0200 | 77.0200 | 76.6500 | 76.6500 | +6.577% | 3 | 77 | -93.894% |
| 2026-03-30 | 71.9200 | 71.9200 | 71.9200 | 71.9200 | +1.296% | 1 | 74 | -93.493% |
| 2026-03-27 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +19.228% | 1 | 74 | -93.408% |
| 2026-03-23 | 59.1300 | 59.5500 | 59.1300 | 59.5500 | -45.327% | 2 | 73 | -92.141% |
| 2026-03-09 | 108.9200 | 108.9200 | 108.9200 | 108.9200 | -2.068% | 1 | 72 | -95.703% |
| 2026-03-03 | 111.2200 | 111.2200 | 111.2200 | 111.2200 | -11.428% | 1 | 72 | -95.792% |
| 2026-03-02 | 125.5700 | 125.5700 | 125.5700 | 125.5700 | +20.048% | 1 | 72 | -96.273% |
| 2026-02-09 | 105.8000 | 105.8000 | 104.6000 | 104.6000 | +0.751% | 2 | 72 | -95.526% |
| 2026-01-30 | 103.8200 | 103.8200 | 103.8200 | 103.8200 | -1.611% | 1 | 71 | -95.492% |
| 2026-01-26 | 105.5200 | 105.5200 | 105.5200 | 105.5200 | +9.802% | 1 | 72 | -95.565% |
| 2026-01-23 | 96.8000 | 97.9200 | 95.8500 | 96.1000 | +5.431% | 53 | 72 | -95.130% |
| 2026-01-22 | 84.6700 | 91.1500 | 84.6700 | 91.1500 | +18.162% | 4 | 28 | -94.866% |
| 2026-01-20 | 77.1400 | 77.1400 | 77.1400 | 77.1400 | +10.833% | 1 | 28 | -93.933% |
| 2026-01-14 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | +3.494% | 1 | 29 | -93.276% |
| 2026-01-13 | 67.2500 | 67.2500 | 67.2500 | 67.2500 | -2.182% | 1 | 30 | -93.041% |
| 2026-01-12 | 69.2400 | 69.2400 | 68.7500 | 68.7500 | +14.127% | 2 | 29 | -93.193% |
| 2026-01-09 | 59.6000 | 60.2400 | 59.4900 | 60.2400 | +4.583% | 23 | 28 | -92.231% |
| 2026-01-07 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | -5.154% | 1 | 25 | -91.875% |
| 2026-01-06 | 60.4000 | 60.7300 | 60.4000 | 60.7300 | +4.707% | 4 | 24 | -92.294% |
| 2026-01-05 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 0.000% | 20 | 20 | -91.931% |