GLD261218C00395000
GLD Dec 18 2026 395.00 Call
optionOPRA
EODNov 3, 2026
2.15USD-11.157%(-0.27)59Vol9,385OI
GLD261218C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.5200 | 2.5400 | 2.1200 | 2.1500 | -11.157% | 59 | 9,385 | 0.000% |
| 2026-11-02 | 2.4100 | 2.7300 | 2.3500 | 2.4200 | +22.843% | 341 | 9,371 | -11.157% |
| 2026-10-30 | 2.7200 | 2.7200 | 1.9500 | 1.9700 | -42.733% | 991 | 9,629 | +9.137% |
| 2026-10-29 | 3.5300 | 3.7000 | 3.2300 | 3.4400 | -28.333% | 415 | 9,954 | -37.500% |
| 2026-10-28 | 4.0500 | 4.8000 | 3.7500 | 4.8000 | +7.383% | 4,765 | 6,355 | -55.208% |
| 2026-10-27 | 3.8200 | 4.6000 | 3.8200 | 4.4700 | +22.466% | 89 | 6,327 | -51.902% |
| 2026-10-26 | 3.6000 | 4.0000 | 3.4600 | 3.6500 | -2.667% | 44 | 6,337 | -41.096% |
| 2026-10-23 | 4.1300 | 4.1500 | 3.6000 | 3.7500 | -14.773% | 2,154 | 4,831 | -42.667% |
| 2026-10-22 | 4.9400 | 4.9700 | 4.4000 | 4.4000 | -33.835% | 80 | 4,816 | -51.136% |
| 2026-10-21 | 6.7000 | 6.7000 | 6.0000 | 6.6500 | +3.906% | 9 | 4,817 | -67.669% |
| 2026-10-20 | 6.7500 | 7.6000 | 6.4000 | 6.4000 | -14.667% | 27 | 4,810 | -66.406% |
| 2026-10-19 | 8.4500 | 8.4500 | 7.5000 | 7.5000 | -16.201% | 3,035 | 1,902 | -71.333% |
| 2026-10-16 | 8.6500 | 10.1200 | 8.5200 | 8.9500 | -3.452% | 47 | 1,883 | -75.978% |
| 2026-10-15 | 8.6000 | 9.2700 | 8.2600 | 9.2700 | +32.618% | 348 | 1,796 | -76.807% |
| 2026-10-14 | 6.6000 | 7.1300 | 6.3500 | 6.9900 | -22.420% | 1,077 | 1,603 | -69.242% |
| 2026-10-13 | 10.0000 | 10.0600 | 8.8300 | 9.0100 | -7.590% | 14 | 1,602 | -76.138% |
| 2026-10-12 | 9.9700 | 9.9700 | 9.5500 | 9.7500 | -12.946% | 39 | 1,603 | -77.949% |
| 2026-10-09 | 10.6900 | 11.3500 | 10.6000 | 11.2000 | +31.301% | 228 | 1,551 | -80.804% |
| 2026-10-08 | 8.8000 | 8.8500 | 8.0800 | 8.5300 | +1.548% | 89 | 1,544 | -74.795% |
| 2026-10-07 | 8.4700 | 8.5700 | 8.2000 | 8.4000 | -23.288% | 36 | 1,550 | -74.405% |
| 2026-10-06 | 10.2000 | 10.9500 | 9.9100 | 10.9500 | +12.308% | 27 | 1,549 | -80.365% |
| 2026-10-05 | 10.0000 | 10.0000 | 9.4200 | 9.7500 | -6.069% | 25 | 1,538 | -77.949% |
| 2026-10-02 | 10.3300 | 10.4500 | 9.8800 | 10.3800 | -5.636% | 9 | 1,537 | -79.287% |
| 2026-10-01 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | -1.786% | 4 | 1,536 | -80.455% |
| 2026-09-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.667% | 4 | 1,537 | -80.804% |
| 2026-09-29 | 11.4800 | 12.0500 | 11.4500 | 12.0000 | +12.994% | 105 | 1,436 | -82.083% |
| 2026-09-28 | 11.2900 | 11.2900 | 10.4700 | 10.6200 | -38.613% | 82 | 1,421 | -79.755% |
| 2026-09-25 | 16.5500 | 17.5000 | 16.3200 | 17.3000 | +4.280% | 44 | 1,381 | -87.572% |
| 2026-09-24 | 16.2700 | 16.9500 | 15.7300 | 16.5900 | -6.377% | 512 | 880 | -87.040% |
| 2026-09-23 | 19.5000 | 19.5000 | 17.1500 | 17.7200 | -21.938% | 100 | 857 | -87.867% |
| 2026-09-22 | 20.7000 | 22.7000 | 20.1500 | 22.7000 | +4.416% | 34 | 852 | -90.529% |
| 2026-09-21 | 22.9000 | 22.9000 | 21.0000 | 21.7400 | -9.793% | 88 | 850 | -90.110% |
| 2026-09-18 | 22.9600 | 24.4000 | 22.4000 | 24.1000 | +5.240% | 15 | 849 | -91.079% |
| 2026-09-17 | 24.6000 | 24.7000 | 22.9000 | 22.9000 | +16.244% | 100 | 816 | -90.611% |
| 2026-09-16 | 23.5500 | 24.4000 | 18.7500 | 19.7000 | -9.633% | 49 | 804 | -89.086% |
| 2026-09-15 | 20.9000 | 21.8500 | 20.4500 | 21.8000 | +5.314% | 24 | 805 | -90.138% |
| 2026-09-14 | 20.0000 | 22.1000 | 19.4400 | 20.7000 | -17.365% | 96 | 792 | -89.614% |
| 2026-09-11 | 26.6900 | 26.6900 | 25.0500 | 25.0500 | +6.869% | 2 | 792 | -91.417% |
| 2026-09-10 | 25.6200 | 25.8500 | 23.1300 | 23.4400 | -13.982% | 19 | 791 | -90.828% |
| 2026-09-09 | 29.4000 | 29.4000 | 26.1600 | 27.2500 | +7.073% | 21 | 805 | -92.110% |
| 2026-09-08 | 27.6500 | 27.7000 | 25.4500 | 25.4500 | -14.740% | 26 | 803 | -91.552% |
| 2026-09-04 | 28.6000 | 29.8500 | 28.6000 | 29.8500 | -11.424% | 11 | 804 | -92.797% |
| 2026-09-03 | 32.2500 | 33.9300 | 32.2500 | 33.7000 | +24.861% | 20 | 818 | -93.620% |
| 2026-09-02 | 25.3500 | 27.0700 | 25.3500 | 26.9900 | +14.607% | 225 | 810 | -92.034% |
| 2026-09-01 | 24.8000 | 25.4500 | 23.5500 | 23.5500 | -20.920% | 240 | 784 | -90.870% |
| 2026-08-31 | 29.2000 | 29.7800 | 29.1000 | 29.7800 | -9.069% | 4 | 784 | -92.780% |
| 2026-08-28 | 38.6500 | 38.6500 | 32.2500 | 32.7500 | -23.571% | 522 | 329 | -93.435% |
| 2026-08-27 | 42.8000 | 42.8500 | 42.7500 | 42.8500 | +2.024% | 8 | 326 | -94.982% |
| 2026-08-26 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -8.337% | 3 | 326 | -94.881% |
| 2026-08-25 | 44.2000 | 45.8200 | 44.2000 | 45.8200 | -1.800% | 3 | 326 | -95.308% |
| 2026-08-24 | 47.6800 | 47.6800 | 46.6600 | 46.6600 | +4.502% | 3 | 325 | -95.392% |
| 2026-08-21 | 41.0000 | 44.6500 | 41.0000 | 44.6500 | +18.971% | 13 | 333 | -95.185% |
| 2026-08-20 | 33.9800 | 37.5300 | 33.9800 | 37.5300 | +9.481% | 3 | 333 | -94.271% |
| 2026-08-19 | 32.6700 | 35.2500 | 32.6700 | 34.2800 | +33.023% | 46 | 333 | -93.728% |
| 2026-08-18 | 29.2500 | 29.2500 | 25.7700 | 25.7700 | -14.043% | 9 | 336 | -91.657% |
| 2026-08-17 | 27.9000 | 30.5000 | 27.9000 | 29.9800 | +7.225% | 9 | 337 | -92.829% |
| 2026-08-14 | 28.5500 | 28.5500 | 27.9600 | 27.9600 | +7.126% | 18 | 336 | -92.310% |
| 2026-08-13 | 27.9800 | 28.1500 | 26.1000 | 26.1000 | -13.576% | 20 | 334 | -91.762% |
| 2026-08-12 | 31.1000 | 31.5000 | 30.2000 | 30.2000 | +6.151% | 66 | 274 | -92.881% |
| 2026-08-11 | 30.1300 | 30.1300 | 28.3000 | 28.4500 | -5.701% | 21 | 271 | -92.443% |
| 2026-08-10 | 26.3500 | 30.4500 | 25.6500 | 30.1700 | +11.205% | 47 | 256 | -92.874% |
| 2026-08-07 | 27.4000 | 28.1000 | 26.7000 | 27.1300 | +29.190% | 26 | 250 | -92.075% |
| 2026-08-06 | 22.1000 | 23.6000 | 21.0000 | 21.0000 | -4.589% | 7 | 247 | -89.762% |
| 2026-08-05 | 19.4800 | 22.9500 | 19.4600 | 22.0100 | +57.778% | 32 | 239 | -90.232% |
| 2026-08-04 | 14.0500 | 14.1500 | 13.9500 | 13.9500 | +6.489% | 24 | 228 | -84.588% |
| 2026-08-03 | 12.5000 | 13.1000 | 12.2000 | 13.1000 | -1.504% | 6 | 226 | -83.588% |
| 2026-07-31 | 12.6300 | 13.3000 | 12.6300 | 13.3000 | -11.628% | 2 | 226 | -83.835% |
| 2026-07-30 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +13.414% | 1 | 226 | -85.714% |
| 2026-07-28 | 12.9500 | 13.2700 | 12.9500 | 13.2700 | -10.940% | 8 | 230 | -83.798% |
| 2026-07-27 | 15.1000 | 15.1000 | 14.9000 | 14.9000 | +2.759% | 18 | 246 | -85.570% |
| 2026-07-24 | 14.6000 | 14.9700 | 14.5000 | 14.5000 | -1.293% | 4 | 245 | -85.172% |
| 2026-07-23 | 14.7500 | 14.7500 | 14.6900 | 14.6900 | -17.933% | 16 | 238 | -85.364% |
| 2026-07-22 | 19.0800 | 19.0800 | 17.9000 | 17.9000 | +12.720% | 13 | 241 | -87.989% |
| 2026-07-21 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +15.491% | 5 | 239 | -86.461% |
| 2026-07-20 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +3.228% | 1 | 239 | -84.364% |
| 2026-07-16 | 14.2400 | 14.2400 | 13.3200 | 13.3200 | -16.750% | 2 | 240 | -83.859% |
| 2026-07-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.614% | 40 | 250 | -86.563% |
| 2026-07-14 | 17.2500 | 17.2500 | 16.6000 | 16.6000 | +18.149% | 41 | 210 | -87.048% |
| 2026-07-13 | 15.6100 | 15.6100 | 14.0500 | 14.0500 | -19.714% | 4 | 211 | -84.698% |
| 2026-07-10 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -9.326% | 2 | 211 | -87.714% |
| 2026-07-09 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +9.721% | 1 | 210 | -88.860% |
| 2026-07-08 | 17.5700 | 17.5900 | 16.2500 | 17.5900 | -13.775% | 6 | 210 | -87.777% |
| 2026-07-07 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +1.341% | 1 | 209 | -89.461% |
| 2026-07-06 | 19.7200 | 20.1300 | 19.7200 | 20.1300 | +1.360% | 2 | 210 | -89.319% |
| 2026-07-02 | 20.0000 | 20.0000 | 19.8600 | 19.8600 | +17.307% | 3 | 208 | -89.174% |
| 2026-07-01 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +1.377% | 2 | 208 | -87.301% |
| 2026-06-30 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +0.602% | 1 | 208 | -87.126% |
| 2026-06-29 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -14.521% | 1 | 208 | -87.048% |
| 2026-06-26 | 19.2300 | 19.4200 | 19.2300 | 19.4200 | +17.697% | 3 | 210 | -88.929% |
| 2026-06-24 | 16.4500 | 17.2500 | 16.3700 | 16.5000 | -17.500% | 8 | 213 | -86.970% |
| 2026-06-23 | 20.7200 | 20.9800 | 20.0000 | 20.0000 | -21.415% | 10 | 215 | -89.250% |
| 2026-06-18 | 27.9300 | 27.9300 | 25.4000 | 25.4500 | -17.903% | 44 | 199 | -91.552% |
| 2026-06-17 | 31.6900 | 32.8500 | 31.0000 | 31.0000 | -1.587% | 4 | 198 | -93.065% |
| 2026-06-15 | 33.7200 | 33.7200 | 31.0700 | 31.5000 | +17.978% | 12 | 196 | -93.175% |
| 2026-06-12 | 26.6000 | 26.7000 | 26.6000 | 26.7000 | +12.044% | 2 | 195 | -91.948% |
| 2026-06-11 | 20.7500 | 23.8500 | 20.7500 | 23.8300 | -2.735% | 13 | 194 | -90.978% |
| 2026-06-10 | 24.4500 | 24.5000 | 24.4500 | 24.5000 | -20.325% | 2 | 196 | -91.224% |
| 2026-06-09 | 32.0000 | 32.0000 | 30.7500 | 30.7500 | -3.906% | 3 | 194 | -93.008% |
| 2026-06-08 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -1.901% | 1 | 193 | -93.281% |
| 2026-06-05 | 36.4800 | 36.4800 | 32.5000 | 32.6200 | -20.439% | 13 | 189 | -93.409% |
| 2026-06-04 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +2.015% | 1 | 189 | -94.756% |
| 2026-06-03 | 40.1900 | 40.1900 | 40.1900 | 40.1900 | -15.389% | 1 | 189 | -94.650% |
| 2026-05-29 | 49.1500 | 49.3000 | 47.3500 | 47.5000 | +19.048% | 4 | 190 | -95.474% |
| 2026-05-28 | 39.8900 | 40.0000 | 39.6000 | 39.9000 | -15.466% | 14 | 185 | -94.612% |
| 2026-05-21 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +3.192% | 1 | 185 | -95.445% |
| 2026-05-19 | 46.1600 | 46.1600 | 45.7400 | 45.7400 | -9.480% | 4 | 183 | -95.300% |
| 2026-05-18 | 50.2600 | 50.8700 | 50.2400 | 50.5300 | +1.896% | 76 | 145 | -95.745% |
| 2026-05-15 | 49.5900 | 49.5900 | 49.5900 | 49.5900 | -19.757% | 2 | 145 | -95.664% |
| 2026-05-11 | 61.8100 | 62.4800 | 61.3100 | 61.8000 | +13.083% | 488 | 24 | -96.521% |
| 2026-04-30 | 55.3000 | 55.3000 | 54.6500 | 54.6500 | +10.740% | 4 | 24 | -96.066% |
| 2026-04-29 | 49.1000 | 49.3500 | 49.1000 | 49.3500 | -2.258% | 4 | 20 | -95.643% |
| 2026-04-28 | 50.4900 | 50.4900 | 50.4900 | 50.4900 | -14.176% | 1 | 21 | -95.742% |
| 2026-04-27 | 58.8300 | 58.8300 | 58.8300 | 58.8300 | -17.674% | 2 | 21 | -96.345% |
| 2026-04-09 | 72.0000 | 72.0000 | 71.4600 | 71.4600 | +8.224% | 2 | 19 | -96.991% |
| 2026-04-07 | 66.1300 | 66.1300 | 66.0300 | 66.0300 | -1.960% | 2 | 19 | -96.744% |
| 2026-04-06 | 67.3500 | 67.3500 | 67.3500 | 67.3500 | -9.500% | 8 | 18 | -96.808% |
| 2026-04-01 | 74.4200 | 74.4200 | 74.4200 | 74.4200 | +11.474% | 5 | 10 | -97.111% |
| 2026-03-31 | 64.8500 | 67.8000 | 64.8500 | 66.7600 | +6.560% | 8 | 12 | -96.780% |
| 2026-03-30 | 62.6500 | 62.6500 | 62.6500 | 62.6500 | +14.054% | 1 | 12 | -96.568% |
| 2026-03-26 | 54.9300 | 54.9300 | 54.9300 | 54.9300 | -7.758% | 2 | 12 | -96.086% |
| 2026-03-25 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | +20.547% | 1 | 11 | -96.390% |
| 2026-03-24 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -2.947% | 1 | 12 | -95.648% |
| 2026-03-23 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -10.702% | 1 | 11 | -95.776% |
| 2026-03-20 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -0.123% | 1 | 11 | -96.228% |
| 2026-03-19 | 57.0700 | 57.0700 | 57.0700 | 57.0700 | -27.188% | 5 | 11 | -96.233% |
| 2026-03-18 | 78.3800 | 78.3800 | 78.3800 | 78.3800 | -11.435% | 1 | 8 | -97.257% |
| 2026-03-16 | 88.3000 | 88.8600 | 88.3000 | 88.5000 | -12.567% | 6 | 8 | -97.571% |
| 2026-03-06 | 101.2200 | 101.2200 | 101.2200 | 101.2200 | +12.467% | 2 | 8 | -97.876% |
| 2026-02-19 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +2.705% | 2 | 8 | -97.611% |
| 2026-02-18 | 87.6300 | 87.6300 | 87.6300 | 87.6300 | -3.278% | 1 | 6 | -97.547% |
| 2026-02-10 | 90.6000 | 90.6000 | 90.6000 | 90.6000 | +29.318% | 2 | 6 | -97.627% |
| 2026-02-02 | 70.0600 | 70.0600 | 70.0600 | 70.0600 | -24.300% | 1 | 4 | -96.931% |
| 2026-01-27 | 92.4500 | 92.5500 | 92.4500 | 92.5500 | -2.270% | 2 | 3 | -97.677% |
| 2026-01-26 | 94.7000 | 94.7000 | 94.7000 | 94.7000 | +11.412% | 2 | 2 | -97.730% |
| 2026-01-23 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +44.019% | 2 | 2 | -97.471% |
| 2026-01-12 | 59.0200 | 59.0200 | 59.0200 | 59.0200 | 0.000% | 1 | 1 | -96.357% |