GLD261218C00385000
GLD Dec 18 2026 385.00 Call
optionOPRA
EODNov 3, 2026
3.60USD-12.195%(-0.50)121Vol6,690OI
GLD261218C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.0800 | 4.1600 | 3.5300 | 3.6000 | -12.195% | 121 | 6,678 | 0.000% |
| 2026-11-02 | 4.0000 | 4.5000 | 3.9600 | 4.1000 | +28.125% | 158 | 6,692 | -12.195% |
| 2026-10-30 | 4.4300 | 4.4300 | 3.1500 | 3.2000 | -46.218% | 798 | 6,311 | +12.500% |
| 2026-10-29 | 6.1500 | 6.2500 | 5.3900 | 5.9500 | -22.222% | 231 | 6,204 | -39.496% |
| 2026-10-28 | 6.5700 | 7.8300 | 6.1000 | 7.6500 | +6.993% | 4,841 | 2,214 | -52.941% |
| 2026-10-27 | 6.2500 | 7.4500 | 6.2000 | 7.1500 | +19.167% | 82 | 2,216 | -49.650% |
| 2026-10-26 | 5.7000 | 6.4200 | 5.5500 | 6.0000 | -1.153% | 76 | 2,193 | -40.000% |
| 2026-10-23 | 6.4400 | 6.4800 | 5.7500 | 6.0700 | -12.156% | 311 | 2,157 | -40.692% |
| 2026-10-22 | 8.0400 | 8.0400 | 6.9100 | 6.9100 | -32.255% | 101 | 2,113 | -47.902% |
| 2026-10-21 | 9.9800 | 10.3000 | 9.3000 | 10.2000 | +3.553% | 75 | 2,115 | -64.706% |
| 2026-10-20 | 10.1800 | 11.6200 | 9.8500 | 9.8500 | -12.909% | 97 | 2,118 | -63.452% |
| 2026-10-19 | 12.5500 | 12.5500 | 11.1800 | 11.3100 | -13.000% | 38 | 2,115 | -68.170% |
| 2026-10-16 | 14.0500 | 14.5500 | 12.4000 | 13.0000 | -3.346% | 278 | 2,176 | -72.308% |
| 2026-10-15 | 12.7000 | 13.4500 | 12.1800 | 13.4500 | +29.327% | 27 | 2,178 | -73.234% |
| 2026-10-14 | 9.9000 | 10.5000 | 9.3300 | 10.4000 | -20.973% | 1,577 | 2,344 | -65.385% |
| 2026-10-13 | 14.5000 | 14.5000 | 12.3000 | 13.1600 | -4.291% | 1,661 | 823 | -72.644% |
| 2026-10-12 | 14.2500 | 14.2500 | 13.6000 | 13.7500 | -11.746% | 257 | 775 | -73.818% |
| 2026-10-09 | 14.8500 | 15.8000 | 14.8500 | 15.5800 | +26.256% | 101 | 774 | -76.893% |
| 2026-10-08 | 12.4500 | 12.4500 | 11.8600 | 12.3400 | +3.960% | 12 | 775 | -70.827% |
| 2026-10-07 | 11.5700 | 12.2700 | 11.5100 | 11.8700 | -20.867% | 33 | 767 | -69.671% |
| 2026-10-06 | 14.0500 | 15.0000 | 14.0500 | 15.0000 | +11.111% | 21 | 767 | -76.000% |
| 2026-10-05 | 13.9700 | 14.0000 | 13.1100 | 13.5000 | -5.989% | 57 | 761 | -73.333% |
| 2026-10-02 | 16.7000 | 16.9500 | 13.6500 | 14.3600 | -10.530% | 91 | 750 | -74.930% |
| 2026-10-01 | 15.7000 | 16.0500 | 14.7500 | 16.0500 | +5.941% | 44 | 729 | -77.570% |
| 2026-09-30 | 16.4500 | 16.6500 | 15.0500 | 15.1500 | -5.312% | 183 | 640 | -76.238% |
| 2026-09-29 | 15.1500 | 16.0000 | 15.1500 | 16.0000 | +7.744% | 24 | 639 | -77.500% |
| 2026-09-28 | 15.2600 | 15.4500 | 14.2200 | 14.8500 | -32.957% | 30 | 643 | -75.758% |
| 2026-09-25 | 21.8500 | 22.3000 | 21.8500 | 22.1500 | +1.234% | 25 | 644 | -83.747% |
| 2026-09-24 | 22.0000 | 22.1000 | 20.7000 | 21.8800 | -4.245% | 30 | 642 | -83.547% |
| 2026-09-23 | 23.3800 | 23.6900 | 22.7500 | 22.8500 | -12.952% | 55 | 629 | -84.245% |
| 2026-09-22 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -3.564% | 1 | 629 | -86.286% |
| 2026-09-21 | 27.5500 | 27.6000 | 27.1500 | 27.2200 | -10.696% | 23 | 637 | -86.774% |
| 2026-09-18 | 30.8500 | 30.8500 | 30.4800 | 30.4800 | +4.634% | 24 | 676 | -88.189% |
| 2026-09-17 | 29.8300 | 30.4700 | 28.9200 | 29.1300 | +20.372% | 142 | 634 | -87.642% |
| 2026-09-16 | 28.7500 | 28.7500 | 23.9400 | 24.2000 | -9.499% | 4 | 632 | -85.124% |
| 2026-09-15 | 26.0500 | 26.7400 | 26.0500 | 26.7400 | -1.763% | 4 | 635 | -86.537% |
| 2026-09-14 | 25.0000 | 27.2200 | 25.0000 | 27.2200 | -12.560% | 6 | 632 | -86.774% |
| 2026-09-11 | 31.1500 | 31.1500 | 31.1300 | 31.1300 | +5.705% | 2 | 632 | -88.436% |
| 2026-09-10 | 30.0900 | 30.0900 | 29.4500 | 29.4500 | -5.911% | 3 | 633 | -87.776% |
| 2026-09-08 | 34.0000 | 34.0000 | 31.0500 | 31.3000 | -13.224% | 13 | 643 | -88.498% |
| 2026-09-04 | 36.0000 | 36.0700 | 36.0000 | 36.0700 | -7.513% | 4 | 640 | -90.019% |
| 2026-09-03 | 39.5000 | 39.5000 | 39.0000 | 39.0000 | +19.266% | 5 | 637 | -90.769% |
| 2026-09-02 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +12.720% | 2 | 643 | -88.991% |
| 2026-09-01 | 30.0000 | 30.0000 | 29.0100 | 29.0100 | -19.417% | 8 | 650 | -87.590% |
| 2026-08-31 | 37.3500 | 37.3500 | 36.0000 | 36.0000 | -15.294% | 2 | 649 | -90.000% |
| 2026-08-28 | 49.5500 | 49.5500 | 42.5000 | 42.5000 | -14.573% | 57 | 678 | -91.529% |
| 2026-08-26 | 52.0800 | 52.2000 | 48.5000 | 49.7500 | -7.442% | 288 | 794 | -92.764% |
| 2026-08-25 | 51.0500 | 54.4000 | 51.0500 | 53.7500 | +0.825% | 324 | 1,089 | -93.302% |
| 2026-08-24 | 55.5700 | 55.5700 | 53.3100 | 53.3100 | +3.615% | 11 | 1,100 | -93.247% |
| 2026-08-21 | 49.7000 | 51.8000 | 49.7000 | 51.4500 | +17.681% | 9 | 1,103 | -93.003% |
| 2026-08-20 | 40.7500 | 43.9200 | 40.7500 | 43.7200 | +1.983% | 10 | 1,100 | -91.766% |
| 2026-08-19 | 37.6500 | 42.9500 | 37.6500 | 42.8700 | +31.101% | 250 | 973 | -91.603% |
| 2026-08-18 | 32.8000 | 32.8000 | 32.7000 | 32.7000 | -11.741% | 101 | 902 | -88.991% |
| 2026-08-17 | 37.0000 | 37.1000 | 36.4600 | 37.0500 | +9.035% | 107 | 850 | -90.283% |
| 2026-08-14 | 34.7000 | 34.7000 | 33.9800 | 33.9800 | +3.598% | 61 | 870 | -89.406% |
| 2026-08-13 | 33.1100 | 33.1100 | 32.8000 | 32.8000 | -10.748% | 2 | 871 | -89.024% |
| 2026-08-12 | 37.9000 | 37.9000 | 36.2500 | 36.7500 | +6.368% | 55 | 819 | -90.204% |
| 2026-08-11 | 36.2900 | 36.3600 | 34.5500 | 34.5500 | -5.082% | 65 | 778 | -89.580% |
| 2026-08-10 | 31.0000 | 36.5000 | 31.0000 | 36.4000 | +16.294% | 137 | 663 | -90.110% |
| 2026-08-07 | 33.2500 | 34.1000 | 31.3000 | 31.3000 | +18.113% | 173 | 543 | -88.498% |
| 2026-08-06 | 28.2000 | 28.3500 | 26.1300 | 26.5000 | -1.997% | 16 | 552 | -86.415% |
| 2026-08-05 | 24.1000 | 28.2500 | 23.8000 | 27.0400 | +50.473% | 216 | 459 | -86.686% |
| 2026-08-04 | 17.7000 | 18.5600 | 17.5000 | 17.9700 | +9.307% | 10 | 454 | -79.967% |
| 2026-08-03 | 16.0300 | 16.4400 | 15.9000 | 16.4400 | -3.009% | 3 | 451 | -78.102% |
| 2026-07-31 | 16.4500 | 16.9500 | 16.3000 | 16.9500 | -15.672% | 4 | 449 | -78.761% |
| 2026-07-30 | 19.7000 | 20.1000 | 19.6900 | 20.1000 | +5.236% | 7 | 444 | -82.090% |
| 2026-07-27 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -2.051% | 1 | 443 | -81.152% |
| 2026-07-24 | 19.2000 | 19.5000 | 19.2000 | 19.5000 | +2.094% | 4 | 445 | -81.538% |
| 2026-07-23 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -15.748% | 2 | 443 | -81.152% |
| 2026-07-22 | 23.0200 | 23.9500 | 22.6700 | 22.6700 | +11.785% | 14 | 444 | -84.120% |
| 2026-07-21 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +17.158% | 1 | 443 | -82.249% |
| 2026-07-20 | 17.7300 | 17.9000 | 17.3100 | 17.3100 | +1.824% | 5 | 443 | -79.203% |
| 2026-07-16 | 18.0000 | 18.0000 | 17.0000 | 17.0000 | -16.008% | 11 | 440 | -78.824% |
| 2026-07-14 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +14.350% | 3 | 439 | -82.213% |
| 2026-07-13 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -18.807% | 3 | 436 | -79.661% |
| 2026-07-10 | 22.1800 | 22.1800 | 21.8000 | 21.8000 | -0.909% | 3 | 433 | -83.486% |
| 2026-07-08 | 21.8100 | 22.0000 | 20.1000 | 22.0000 | -6.343% | 5 | 432 | -83.636% |
| 2026-07-07 | 25.6500 | 25.6500 | 23.4700 | 23.4900 | -8.242% | 3 | 432 | -84.674% |
| 2026-07-06 | 24.7500 | 25.6000 | 24.7000 | 25.6000 | +4.961% | 15 | 420 | -85.938% |
| 2026-07-02 | 24.2800 | 24.5000 | 23.8500 | 24.3900 | +10.014% | 180 | 350 | -85.240% |
| 2026-07-01 | 23.3000 | 23.9000 | 22.1700 | 22.1700 | +10.739% | 10 | 355 | -83.762% |
| 2026-06-30 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | +0.603% | 4 | 359 | -82.018% |
| 2026-06-29 | 20.6500 | 20.6500 | 19.9000 | 19.9000 | -1.728% | 10 | 350 | -81.910% |
| 2026-06-25 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +0.049% | 1 | 351 | -82.222% |
| 2026-06-24 | 20.8000 | 20.8000 | 19.8200 | 20.2400 | -19.778% | 12 | 346 | -82.213% |
| 2026-06-23 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -11.814% | 1 | 335 | -85.731% |
| 2026-06-22 | 28.9500 | 29.2500 | 28.6100 | 28.6100 | -6.197% | 3 | 334 | -87.417% |
| 2026-06-18 | 31.0000 | 31.5000 | 30.4500 | 30.5000 | -2.556% | 11 | 329 | -88.197% |
| 2026-06-12 | 30.2500 | 31.3000 | 30.2500 | 31.3000 | -0.255% | 3 | 329 | -88.498% |
| 2026-06-11 | 24.6100 | 31.3800 | 24.6100 | 31.3800 | +14.109% | 12 | 319 | -88.528% |
| 2026-06-10 | 28.7800 | 29.1200 | 27.5000 | 27.5000 | -50.091% | 4 | 317 | -86.909% |
| 2026-05-29 | 54.8500 | 55.1600 | 54.8500 | 55.1000 | +12.403% | 8 | 316 | -93.466% |
| 2026-05-28 | 48.8500 | 49.0600 | 48.8500 | 49.0200 | -9.724% | 8 | 315 | -92.656% |
| 2026-05-20 | 54.1500 | 54.5500 | 54.1500 | 54.3000 | -17.112% | 10 | 314 | -93.370% |
| 2026-05-14 | 65.4600 | 65.5100 | 65.4600 | 65.5100 | -3.106% | 2 | 313 | -94.505% |
| 2026-05-13 | 66.9700 | 67.6100 | 66.8000 | 67.6100 | +3.490% | 8 | 309 | -94.675% |
| 2026-05-12 | 64.9200 | 65.4500 | 64.6800 | 65.3300 | -6.014% | 460 | 116 | -94.490% |
| 2026-05-11 | 69.2700 | 69.5300 | 69.0800 | 69.5100 | +2.191% | 6 | 116 | -94.821% |
| 2026-05-07 | 68.0200 | 68.0200 | 68.0200 | 68.0200 | +10.602% | 34 | 116 | -94.707% |
| 2026-05-01 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +8.850% | 5 | 116 | -94.146% |
| 2026-04-29 | 54.6400 | 57.2500 | 54.6400 | 56.5000 | -21.680% | 41 | 116 | -93.628% |
| 2026-04-22 | 72.1400 | 72.1400 | 72.1400 | 72.1400 | -5.884% | 20 | 80 | -95.010% |
| 2026-04-21 | 76.6500 | 76.6500 | 76.6500 | 76.6500 | -1.491% | 1 | 60 | -95.303% |
| 2026-04-16 | 77.8100 | 77.8100 | 77.8100 | 77.8100 | +3.402% | 1 | 60 | -95.373% |
| 2026-04-07 | 75.2500 | 75.2500 | 75.2500 | 75.2500 | +0.736% | 2 | 61 | -95.216% |
| 2026-04-02 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | +0.538% | 2 | 63 | -95.181% |
| 2026-03-31 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | +8.073% | 1 | 63 | -95.155% |
| 2026-03-30 | 68.7500 | 68.7500 | 68.7500 | 68.7500 | +1.103% | 1 | 62 | -94.764% |
| 2026-03-27 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +17.241% | 1 | 62 | -94.706% |
| 2026-03-24 | 58.1000 | 58.1000 | 58.0000 | 58.0000 | -11.585% | 2 | 62 | -93.793% |
| 2026-03-19 | 65.5700 | 65.6000 | 65.5700 | 65.6000 | -43.277% | 2 | 63 | -94.512% |
| 2026-02-27 | 115.6300 | 115.6500 | 115.6300 | 115.6500 | +40.608% | 2 | 63 | -96.887% |
| 2026-02-05 | 82.2500 | 82.2500 | 82.2500 | 82.2500 | -16.574% | 1 | 63 | -95.623% |
| 2026-02-03 | 92.0600 | 98.5900 | 92.0600 | 98.5900 | +30.238% | 4 | 64 | -96.349% |
| 2026-02-02 | 70.2700 | 75.7000 | 70.2700 | 75.7000 | -21.039% | 3 | 66 | -95.244% |
| 2026-01-30 | 106.8500 | 106.8500 | 95.8700 | 95.8700 | +3.924% | 8 | 65 | -96.245% |
| 2026-01-23 | 92.0000 | 92.7500 | 92.0000 | 92.2500 | +70.203% | 62 | 69 | -96.098% |
| 2026-01-07 | 54.1900 | 54.2000 | 54.1900 | 54.2000 | -0.092% | 7 | 8 | -93.358% |
| 2026-01-05 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | 0.000% | 1 | 1 | -93.364% |