GLD261218C00382000
GLD Dec 18 2026 382.00 Call
optionOPRA
EODNov 2, 2026
5.17USD+35.340%(+1.35)4Vol287OI
GLD261218C00382000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.0500 | 5.1700 | 4.8500 | 5.1700 | +35.340% | 4 | 286 | 0.000% |
| 2026-10-30 | 4.9700 | 4.9700 | 3.8200 | 3.8200 | -40.406% | 66 | 248 | +35.340% |
| 2026-10-29 | 6.2500 | 6.4100 | 6.2500 | 6.4100 | -13.960% | 2 | 248 | -19.345% |
| 2026-10-28 | 7.5500 | 7.5500 | 7.3000 | 7.4500 | -9.697% | 8 | 248 | -30.604% |
| 2026-10-27 | 8.2800 | 8.2800 | 8.2500 | 8.2500 | +26.923% | 2 | 247 | -37.333% |
| 2026-10-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.091% | 1 | 246 | -20.462% |
| 2026-10-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -17.532% | 1 | 246 | -27.692% |
| 2026-10-22 | 8.7000 | 8.8500 | 8.5200 | 8.6700 | -21.182% | 15 | 239 | -40.369% |
| 2026-10-21 | 11.0500 | 11.7500 | 11.0000 | 11.0000 | -14.397% | 176 | 129 | -53.000% |
| 2026-10-19 | 13.8800 | 13.8800 | 12.8500 | 12.8500 | -12.347% | 39 | 98 | -59.767% |
| 2026-10-16 | 14.4500 | 14.6600 | 14.0000 | 14.6600 | +2.089% | 12 | 99 | -64.734% |
| 2026-10-15 | 14.3100 | 14.3600 | 14.2500 | 14.3600 | +34.836% | 9 | 97 | -63.997% |
| 2026-10-14 | 11.1000 | 11.1500 | 10.6500 | 10.6500 | -25.053% | 16 | 98 | -51.455% |
| 2026-10-13 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -6.513% | 1 | 97 | -63.617% |
| 2026-10-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -7.879% | 1 | 97 | -65.987% |
| 2026-10-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +19.134% | 1 | 97 | -68.667% |
| 2026-10-08 | 13.8500 | 14.5200 | 13.4200 | 13.8500 | +5.564% | 24 | 93 | -62.671% |
| 2026-10-07 | 12.8000 | 13.4800 | 12.5500 | 13.1200 | -18.509% | 27 | 89 | -60.595% |
| 2026-10-06 | 15.9500 | 16.1000 | 15.0700 | 16.1000 | +7.333% | 40 | 67 | -67.888% |
| 2026-10-05 | 15.3300 | 15.3300 | 14.8500 | 15.0000 | -3.226% | 16 | 53 | -65.533% |
| 2026-10-02 | 17.9500 | 17.9500 | 15.5000 | 15.5000 | -11.073% | 11 | 44 | -66.645% |
| 2026-10-01 | 16.8000 | 17.4300 | 16.8000 | 17.4300 | +5.127% | 3 | 44 | -70.338% |
| 2026-09-30 | 18.9000 | 18.9000 | 16.5200 | 16.5800 | -7.889% | 69 | 10 | -68.818% |
| 2026-09-29 | 16.9000 | 18.0000 | 16.9000 | 18.0000 | +12.360% | 28 | 6 | -71.278% |
| 2026-09-28 | 15.6400 | 16.2400 | 15.6400 | 16.0200 | -32.348% | 5 | 1 | -67.728% |
| 2026-09-24 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | 0.000% | 1 | 1 | -78.167% |