GLD261218C00390000
GLD Dec 18 2026 390.00 Call
optionOPRA
EODNov 3, 2026
2.82USD-11.875%(-0.38)2,684Vol20,428OI
GLD261218C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.1400 | 3.2500 | 2.7300 | 2.8200 | -11.875% | 2,684 | 18,348 | 0.000% |
| 2026-11-02 | 3.0000 | 3.5200 | 3.0000 | 3.2000 | +30.081% | 5,691 | 14,415 | -11.875% |
| 2026-10-30 | 3.5000 | 3.5500 | 2.4500 | 2.4600 | -45.212% | 1,795 | 14,335 | +14.634% |
| 2026-10-29 | 4.7000 | 4.7900 | 4.1500 | 4.4900 | -28.045% | 10,681 | 4,964 | -37.194% |
| 2026-10-28 | 5.2500 | 6.2400 | 4.8000 | 6.2400 | +9.474% | 206 | 5,009 | -54.808% |
| 2026-10-27 | 4.8900 | 5.9500 | 4.8900 | 5.7000 | +21.277% | 158 | 4,955 | -50.526% |
| 2026-10-26 | 4.5000 | 5.0500 | 4.4000 | 4.7000 | -4.082% | 298 | 4,812 | -40.000% |
| 2026-10-23 | 5.1000 | 5.2800 | 4.6000 | 4.9000 | -12.500% | 161 | 4,794 | -42.449% |
| 2026-10-22 | 6.3500 | 6.3500 | 5.5000 | 5.6000 | -34.118% | 482 | 4,544 | -49.643% |
| 2026-10-21 | 8.4000 | 8.5000 | 8.0500 | 8.5000 | +4.680% | 5 | 4,543 | -66.824% |
| 2026-10-20 | 8.3500 | 9.2900 | 8.1000 | 8.1200 | -10.769% | 63 | 4,517 | -65.271% |
| 2026-10-19 | 9.8500 | 9.9100 | 9.1000 | 9.1000 | -15.974% | 77 | 4,510 | -69.011% |
| 2026-10-16 | 10.4500 | 12.1000 | 10.3500 | 10.8300 | -0.824% | 187 | 4,411 | -73.961% |
| 2026-10-15 | 10.3500 | 10.9200 | 10.0100 | 10.9200 | +28.169% | 129 | 4,352 | -74.176% |
| 2026-10-14 | 8.2500 | 8.6000 | 7.6900 | 8.5200 | -22.545% | 109 | 4,306 | -66.901% |
| 2026-10-13 | 11.8500 | 12.0800 | 10.2000 | 11.0000 | -5.009% | 181 | 4,356 | -74.364% |
| 2026-10-12 | 11.9300 | 12.0000 | 11.4100 | 11.5800 | -11.939% | 56 | 4,325 | -75.648% |
| 2026-10-09 | 12.6900 | 13.3600 | 12.5300 | 13.1500 | +26.686% | 233 | 4,376 | -78.555% |
| 2026-10-08 | 10.3500 | 10.7000 | 9.7000 | 10.3800 | +4.848% | 98 | 4,306 | -72.832% |
| 2026-10-07 | 9.6300 | 10.3000 | 9.5200 | 9.9000 | -20.990% | 107 | 4,338 | -71.515% |
| 2026-10-06 | 11.5500 | 12.8500 | 11.5300 | 12.5300 | +13.909% | 173 | 4,301 | -77.494% |
| 2026-10-05 | 12.1000 | 12.1500 | 11.0000 | 11.0000 | -10.569% | 95 | 4,236 | -74.364% |
| 2026-10-02 | 14.6600 | 14.7300 | 11.6800 | 12.3000 | -9.559% | 403 | 4,092 | -77.073% |
| 2026-10-01 | 13.5000 | 14.0000 | 12.6000 | 13.6000 | +4.615% | 306 | 4,054 | -79.265% |
| 2026-09-30 | 14.7000 | 14.7000 | 13.0000 | 13.0000 | -9.218% | 54 | 4,030 | -78.308% |
| 2026-09-29 | 13.3500 | 14.3200 | 13.1000 | 14.3200 | +16.139% | 127 | 3,999 | -80.307% |
| 2026-09-28 | 13.0100 | 13.6100 | 12.2300 | 12.3300 | -37.570% | 167 | 3,956 | -77.129% |
| 2026-09-25 | 19.0000 | 19.8000 | 17.9500 | 19.7500 | +3.947% | 30 | 3,944 | -85.722% |
| 2026-09-24 | 19.2000 | 19.6000 | 18.0900 | 19.0000 | -5.754% | 123 | 3,829 | -85.158% |
| 2026-09-23 | 21.3500 | 21.5600 | 19.8500 | 20.1600 | -18.808% | 41 | 3,820 | -86.012% |
| 2026-09-22 | 23.6500 | 25.0500 | 23.0000 | 24.8300 | +2.944% | 39 | 3,801 | -88.643% |
| 2026-09-21 | 24.7500 | 24.8100 | 23.7500 | 24.1200 | -12.672% | 33 | 3,793 | -88.308% |
| 2026-09-18 | 25.9400 | 28.2500 | 25.6500 | 27.6200 | +5.702% | 28 | 3,776 | -89.790% |
| 2026-09-17 | 27.5100 | 27.5100 | 26.1300 | 26.1300 | +16.133% | 105 | 3,719 | -89.208% |
| 2026-09-16 | 26.3500 | 27.4100 | 20.6500 | 22.5000 | -5.818% | 327 | 3,661 | -87.467% |
| 2026-09-15 | 23.2200 | 24.6500 | 22.8500 | 23.8900 | +3.870% | 282 | 3,739 | -88.196% |
| 2026-09-14 | 22.3900 | 24.6000 | 22.0000 | 23.0000 | -12.247% | 460 | 3,622 | -87.739% |
| 2026-09-11 | 29.5000 | 30.0000 | 26.2100 | 26.2100 | +0.614% | 35 | 3,623 | -89.241% |
| 2026-09-10 | 27.6800 | 28.4700 | 26.0500 | 26.0500 | -13.742% | 32 | 3,622 | -89.175% |
| 2026-09-09 | 31.8300 | 31.8500 | 30.1500 | 30.2000 | +8.244% | 12 | 3,613 | -90.662% |
| 2026-09-08 | 30.3800 | 30.3800 | 27.9000 | 27.9000 | -16.417% | 17 | 3,613 | -89.892% |
| 2026-09-04 | 32.0000 | 33.3800 | 31.0000 | 33.3800 | -9.293% | 7 | 3,612 | -91.552% |
| 2026-09-03 | 35.5400 | 37.5000 | 35.4000 | 36.8000 | +23.283% | 15 | 3,607 | -92.337% |
| 2026-09-02 | 28.0000 | 29.9400 | 28.0000 | 29.8500 | +7.181% | 16 | 3,603 | -90.553% |
| 2026-09-01 | 27.6500 | 28.6200 | 27.5000 | 27.8500 | -14.806% | 22 | 3,607 | -89.874% |
| 2026-08-31 | 33.3800 | 33.3800 | 32.0800 | 32.6900 | -9.870% | 25 | 3,599 | -91.374% |
| 2026-08-28 | 42.4000 | 43.3000 | 36.2700 | 36.2700 | -21.186% | 12 | 3,599 | -92.225% |
| 2026-08-27 | 44.0000 | 46.6200 | 43.9900 | 46.0200 | +0.261% | 12 | 3,594 | -93.872% |
| 2026-08-26 | 47.9800 | 47.9800 | 45.9000 | 45.9000 | -9.823% | 6 | 3,596 | -93.856% |
| 2026-08-25 | 47.2200 | 50.9000 | 47.2200 | 50.9000 | +3.455% | 60 | 3,641 | -94.460% |
| 2026-08-24 | 51.6100 | 51.8000 | 48.9300 | 49.2000 | +1.863% | 18 | 3,643 | -94.268% |
| 2026-08-21 | 45.2500 | 48.4000 | 45.2500 | 48.3000 | +21.908% | 11 | 3,642 | -94.161% |
| 2026-08-20 | 37.9100 | 41.6500 | 37.9100 | 39.6200 | +3.285% | 8 | 3,642 | -92.882% |
| 2026-08-19 | 35.4700 | 38.7700 | 34.8000 | 38.3600 | +35.166% | 72 | 3,649 | -92.649% |
| 2026-08-18 | 32.3000 | 32.3000 | 28.3800 | 28.3800 | -14.775% | 13 | 3,654 | -90.063% |
| 2026-08-17 | 32.7600 | 33.3700 | 32.7600 | 33.3000 | +5.080% | 52 | 3,602 | -91.532% |
| 2026-08-14 | 31.6900 | 31.6900 | 31.6900 | 31.6900 | +10.418% | 1 | 3,877 | -91.101% |
| 2026-08-13 | 30.5500 | 30.5500 | 28.7000 | 28.7000 | -14.710% | 400 | 3,879 | -90.174% |
| 2026-08-12 | 33.8500 | 35.5400 | 33.4800 | 33.6500 | +7.029% | 63 | 3,894 | -91.620% |
| 2026-08-11 | 33.7200 | 33.7200 | 31.2500 | 31.4400 | -5.586% | 3,053 | 911 | -91.031% |
| 2026-08-10 | 29.2000 | 33.3300 | 29.2000 | 33.3000 | +10.521% | 18 | 913 | -91.532% |
| 2026-08-07 | 30.5000 | 30.9300 | 28.9500 | 30.1300 | +24.299% | 335 | 820 | -90.641% |
| 2026-08-06 | 24.2000 | 25.7700 | 23.0600 | 24.2400 | -2.061% | 246 | 666 | -88.366% |
| 2026-08-05 | 21.4000 | 25.2800 | 21.4000 | 24.7500 | +57.643% | 286 | 542 | -88.606% |
| 2026-08-04 | 15.8000 | 16.7400 | 15.7000 | 15.7000 | +11.744% | 118 | 478 | -82.038% |
| 2026-08-03 | 14.1200 | 14.2800 | 13.9200 | 14.0500 | -6.333% | 18 | 470 | -79.929% |
| 2026-07-31 | 14.9200 | 15.0000 | 14.3600 | 15.0000 | -15.966% | 20 | 464 | -81.200% |
| 2026-07-30 | 17.6100 | 17.8500 | 17.5500 | 17.8500 | +10.870% | 4 | 461 | -84.202% |
| 2026-07-29 | 17.3900 | 17.3900 | 16.0500 | 16.1000 | +9.898% | 14 | 461 | -82.484% |
| 2026-07-28 | 14.4500 | 14.6500 | 14.4500 | 14.6500 | -12.012% | 4 | 462 | -80.751% |
| 2026-07-27 | 17.0000 | 17.0300 | 16.4500 | 16.6500 | +0.604% | 22 | 459 | -83.063% |
| 2026-07-24 | 16.2400 | 16.7500 | 16.2300 | 16.5500 | -2.360% | 117 | 458 | -82.961% |
| 2026-07-23 | 17.4000 | 17.4000 | 16.9500 | 16.9500 | -16.089% | 3 | 460 | -83.363% |
| 2026-07-22 | 20.8900 | 21.6500 | 20.2000 | 20.2000 | +10.806% | 61 | 451 | -86.040% |
| 2026-07-21 | 16.8700 | 18.2300 | 16.8700 | 18.2300 | +17.994% | 80 | 425 | -84.531% |
| 2026-07-20 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -3.978% | 1 | 424 | -81.748% |
| 2026-07-17 | 15.6900 | 16.4800 | 15.6700 | 16.0900 | +5.508% | 46 | 400 | -82.474% |
| 2026-07-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -15.042% | 1 | 401 | -81.508% |
| 2026-07-15 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +13.249% | 1 | 401 | -84.290% |
| 2026-07-13 | 16.2500 | 16.2500 | 15.7200 | 15.8500 | -26.142% | 4 | 402 | -82.208% |
| 2026-07-09 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +8.934% | 1 | 401 | -86.859% |
| 2026-07-08 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -10.373% | 3 | 399 | -85.685% |
| 2026-07-07 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | -4.435% | 3 | 399 | -87.170% |
| 2026-07-06 | 21.7600 | 23.0000 | 21.7600 | 23.0000 | +5.601% | 4 | 398 | -87.739% |
| 2026-07-02 | 22.8000 | 22.8000 | 21.7800 | 21.7800 | +10.558% | 12 | 401 | -87.052% |
| 2026-07-01 | 21.7000 | 21.7000 | 19.7000 | 19.7000 | +6.717% | 2 | 401 | -85.685% |
| 2026-06-30 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +2.271% | 2 | 401 | -84.724% |
| 2026-06-29 | 18.2000 | 18.4100 | 18.0500 | 18.0500 | -14.292% | 7 | 402 | -84.377% |
| 2026-06-26 | 21.1000 | 21.3500 | 21.0600 | 21.0600 | +9.289% | 9 | 398 | -86.610% |
| 2026-06-25 | 19.0000 | 19.3700 | 18.9500 | 19.2700 | -0.670% | 5 | 396 | -85.366% |
| 2026-06-24 | 19.5000 | 19.5000 | 19.4000 | 19.4000 | -14.349% | 2 | 394 | -85.464% |
| 2026-06-23 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -11.696% | 2 | 392 | -87.550% |
| 2026-06-22 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -8.393% | 1 | 391 | -89.006% |
| 2026-06-18 | 29.2000 | 29.4100 | 28.0000 | 28.0000 | -7.743% | 10 | 391 | -89.929% |
| 2026-06-17 | 34.5200 | 34.5200 | 29.9500 | 30.3500 | -16.160% | 24 | 383 | -90.708% |
| 2026-06-15 | 36.1700 | 37.0000 | 35.8700 | 36.2000 | +24.656% | 48 | 386 | -92.210% |
| 2026-06-12 | 28.5000 | 29.2300 | 28.5000 | 29.0400 | +0.138% | 51 | 336 | -90.289% |
| 2026-06-11 | 22.0000 | 29.0000 | 22.0000 | 29.0000 | +16.700% | 10 | 332 | -90.276% |
| 2026-06-10 | 24.8500 | 25.0000 | 24.8500 | 24.8500 | -21.978% | 14 | 327 | -88.652% |
| 2026-06-09 | 31.3400 | 31.8500 | 31.3400 | 31.8500 | -8.792% | 4 | 323 | -91.146% |
| 2026-06-08 | 36.0000 | 36.0000 | 34.9200 | 34.9200 | -2.130% | 3 | 324 | -91.924% |
| 2026-06-05 | 37.1800 | 37.1800 | 35.4000 | 35.6800 | -21.062% | 23 | 321 | -92.096% |
| 2026-06-04 | 45.5000 | 45.5000 | 45.2000 | 45.2000 | +0.601% | 4 | 319 | -93.761% |
| 2026-06-01 | 44.8400 | 44.9300 | 44.7100 | 44.9300 | -14.256% | 10 | 327 | -93.724% |
| 2026-05-29 | 52.4500 | 52.7000 | 52.3000 | 52.4000 | +17.357% | 4 | 325 | -94.618% |
| 2026-05-28 | 44.6000 | 44.6500 | 44.6000 | 44.6500 | +0.790% | 2 | 325 | -93.684% |
| 2026-05-27 | 42.3000 | 44.3000 | 42.3000 | 44.3000 | -7.996% | 7 | 319 | -93.634% |
| 2026-05-26 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | -3.892% | 1 | 318 | -94.143% |
| 2026-05-21 | 47.9000 | 50.1000 | 47.9000 | 50.1000 | -2.510% | 12 | 307 | -94.371% |
| 2026-05-20 | 50.8500 | 51.3900 | 50.7500 | 51.3900 | +6.618% | 5 | 311 | -94.513% |
| 2026-05-19 | 48.5000 | 48.5000 | 48.2000 | 48.2000 | -9.467% | 2 | 311 | -94.149% |
| 2026-05-18 | 53.8500 | 53.8500 | 53.2400 | 53.2400 | -13.698% | 2 | 311 | -94.703% |
| 2026-05-14 | 61.8100 | 61.8100 | 61.6900 | 61.6900 | +0.472% | 2 | 311 | -95.429% |
| 2026-05-13 | 61.4900 | 62.2000 | 61.1200 | 61.4000 | -0.081% | 4 | 309 | -95.407% |
| 2026-05-12 | 61.4700 | 61.6300 | 60.2500 | 61.4500 | -5.578% | 366 | 122 | -95.411% |
| 2026-05-11 | 65.7900 | 65.7900 | 65.0800 | 65.0800 | +19.963% | 212 | 19 | -95.667% |
| 2026-05-05 | 54.1200 | 54.2500 | 54.1200 | 54.2500 | -4.825% | 2 | 19 | -94.802% |
| 2026-05-01 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -2.730% | 1 | 21 | -95.053% |
| 2026-04-30 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | +9.533% | 1 | 21 | -95.188% |
| 2026-04-29 | 51.2500 | 53.5000 | 51.2500 | 53.5000 | -23.077% | 4 | 20 | -94.729% |
| 2026-04-22 | 69.5500 | 69.5500 | 69.5500 | 69.5500 | -12.702% | 1 | 17 | -95.945% |
| 2026-04-17 | 79.6700 | 79.6700 | 79.6700 | 79.6700 | +3.468% | 2 | 17 | -96.460% |
| 2026-04-09 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +6.574% | 1 | 17 | -96.338% |
| 2026-04-08 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | -7.038% | 5 | 18 | -96.097% |
| 2026-04-01 | 75.6400 | 77.7200 | 75.1700 | 77.7200 | +24.751% | 12 | 18 | -96.372% |
| 2026-03-30 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | -2.044% | 5 | 21 | -95.474% |
| 2026-03-27 | 63.6000 | 63.6000 | 63.6000 | 63.6000 | +2.581% | 5 | 16 | -95.566% |
| 2026-03-19 | 60.0700 | 64.0500 | 60.0700 | 62.0000 | -32.638% | 10 | 12 | -95.452% |
| 2026-03-16 | 91.7000 | 92.4500 | 91.7000 | 92.0400 | -4.324% | 6 | 5 | -96.936% |
| 2026-03-13 | 96.2000 | 96.2000 | 96.2000 | 96.2000 | -10.085% | 6 | 4 | -97.069% |
| 2026-02-24 | 107.3600 | 107.3600 | 106.9900 | 106.9900 | -3.786% | 2 | 10 | -97.364% |
| 2026-02-23 | 109.3300 | 111.2000 | 109.3300 | 111.2000 | +14.439% | 3 | 8 | -97.464% |
| 2026-02-10 | 96.7500 | 97.1700 | 96.7500 | 97.1700 | +21.463% | 2 | 8 | -97.098% |
| 2026-02-05 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -8.025% | 1 | 7 | -96.475% |
| 2026-02-04 | 95.1500 | 95.1500 | 86.9800 | 86.9800 | -1.159% | 2 | 7 | -96.758% |
| 2026-02-03 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -14.021% | 2 | 7 | -96.795% |
| 2026-01-30 | 101.4500 | 102.3500 | 101.4500 | 102.3500 | -11.201% | 2 | 9 | -97.245% |
| 2026-01-29 | 115.2600 | 115.2600 | 115.2600 | 115.2600 | -0.329% | 1 | 9 | -97.553% |
| 2026-01-28 | 115.6400 | 115.6400 | 115.6400 | 115.6400 | +42.414% | 1 | 8 | -97.561% |
| 2026-01-22 | 81.2000 | 81.2000 | 81.2000 | 81.2000 | +2.254% | 2 | 8 | -96.527% |
| 2026-01-21 | 79.7500 | 79.7500 | 79.4100 | 79.4100 | +13.443% | 7 | 6 | -96.449% |
| 2026-01-20 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | 0.000% | 1 | 1 | -95.971% |