GLD261218C00405000
GLD Dec 18 2026 405.00 Call
optionOPRA
EODNov 3, 2026
1.32USD-12.000%(-0.18)73Vol13,032OI
GLD261218C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.5400 | 1.5800 | 1.3200 | 1.3200 | -12.000% | 73 | 13,038 | 0.000% |
| 2026-11-02 | 1.4900 | 1.6800 | 1.4900 | 1.5000 | +23.967% | 78 | 13,031 | -12.000% |
| 2026-10-30 | 1.6700 | 1.6900 | 1.2100 | 1.2100 | -43.721% | 288 | 13,029 | +9.091% |
| 2026-10-29 | 2.1700 | 2.1800 | 1.9400 | 2.1500 | -27.852% | 341 | 13,159 | -38.605% |
| 2026-10-28 | 2.5300 | 2.9800 | 2.3700 | 2.9800 | +7.581% | 1,413 | 11,812 | -55.705% |
| 2026-10-27 | 2.3700 | 2.8800 | 2.3700 | 2.7700 | +20.961% | 48 | 11,802 | -52.347% |
| 2026-10-26 | 2.2200 | 2.4800 | 2.1400 | 2.2900 | -4.184% | 78 | 11,788 | -42.358% |
| 2026-10-23 | 2.6200 | 2.6300 | 2.3400 | 2.3900 | -16.725% | 369 | 11,752 | -44.770% |
| 2026-10-22 | 3.2200 | 3.2200 | 2.8300 | 2.8700 | -30.843% | 780 | 11,846 | -54.007% |
| 2026-10-21 | 4.2200 | 4.3400 | 3.7500 | 4.1500 | +2.469% | 45 | 11,823 | -68.193% |
| 2026-10-20 | 4.4400 | 5.0500 | 4.0500 | 4.0500 | -16.149% | 392 | 11,472 | -67.407% |
| 2026-10-19 | 5.2800 | 5.3300 | 4.8300 | 4.8300 | -20.165% | 61 | 11,473 | -72.671% |
| 2026-10-16 | 5.7700 | 6.9200 | 5.7300 | 6.0500 | -3.816% | 742 | 10,997 | -78.182% |
| 2026-10-15 | 5.7500 | 6.3000 | 5.4000 | 6.2900 | +35.853% | 281 | 10,994 | -79.014% |
| 2026-10-14 | 4.2900 | 4.7500 | 4.1000 | 4.6300 | -24.715% | 1,374 | 10,545 | -71.490% |
| 2026-10-13 | 6.3400 | 6.4500 | 5.9000 | 6.1500 | -9.559% | 294 | 10,290 | -78.537% |
| 2026-10-12 | 6.6400 | 6.9500 | 6.5500 | 6.8000 | -14.250% | 7,137 | 3,425 | -80.588% |
| 2026-10-09 | 7.5700 | 7.9300 | 7.4100 | 7.9300 | +31.074% | 54 | 3,434 | -83.354% |
| 2026-10-08 | 5.9600 | 6.3000 | 5.4500 | 6.0500 | +3.952% | 144 | 3,393 | -78.182% |
| 2026-10-07 | 5.5500 | 6.2000 | 5.5000 | 5.8200 | -23.922% | 161 | 3,321 | -77.320% |
| 2026-10-06 | 7.2500 | 7.6500 | 6.9500 | 7.6500 | +14.179% | 45 | 3,316 | -82.745% |
| 2026-10-05 | 7.1000 | 7.1000 | 6.5600 | 6.7000 | -8.967% | 57 | 3,306 | -80.299% |
| 2026-10-02 | 9.0000 | 9.0000 | 6.9500 | 7.3600 | -12.381% | 108 | 3,302 | -82.065% |
| 2026-10-01 | 8.1500 | 8.4000 | 7.6800 | 8.4000 | +7.006% | 60 | 3,290 | -84.286% |
| 2026-09-30 | 8.8000 | 8.8000 | 7.8500 | 7.8500 | -11.299% | 37 | 3,298 | -83.185% |
| 2026-09-29 | 8.5000 | 8.8500 | 8.1000 | 8.8500 | +16.909% | 35 | 3,284 | -85.085% |
| 2026-09-28 | 8.2100 | 8.4700 | 7.5500 | 7.5700 | -40.859% | 102 | 3,299 | -82.563% |
| 2026-09-25 | 12.2100 | 13.0000 | 12.0200 | 12.8000 | +8.475% | 15 | 3,292 | -89.688% |
| 2026-09-24 | 12.6200 | 12.6200 | 11.4500 | 11.8000 | -11.278% | 55 | 3,314 | -88.814% |
| 2026-09-23 | 14.6700 | 14.6700 | 13.0000 | 13.3000 | -24.859% | 251 | 3,371 | -90.075% |
| 2026-09-22 | 15.8600 | 17.7000 | 15.4500 | 17.7000 | +4.734% | 2,112 | 1,369 | -92.542% |
| 2026-09-21 | 18.0500 | 18.0500 | 16.1800 | 16.9000 | -9.383% | 58 | 1,380 | -92.189% |
| 2026-09-18 | 18.0500 | 19.7900 | 17.6500 | 18.6500 | +3.324% | 136 | 1,336 | -92.922% |
| 2026-09-17 | 19.4200 | 19.5300 | 18.0500 | 18.0500 | +16.152% | 38 | 1,338 | -92.687% |
| 2026-09-16 | 19.0400 | 19.4400 | 14.4500 | 15.5400 | -10.690% | 573 | 1,034 | -91.506% |
| 2026-09-15 | 16.4600 | 17.5700 | 16.2700 | 17.4000 | +2.053% | 32 | 1,022 | -92.414% |
| 2026-09-14 | 15.9000 | 17.5000 | 15.5000 | 17.0500 | -9.405% | 147 | 942 | -92.258% |
| 2026-09-11 | 21.3700 | 22.2800 | 18.7000 | 18.8200 | +0.106% | 33 | 940 | -92.986% |
| 2026-09-10 | 21.0000 | 21.0000 | 18.8000 | 18.8000 | -16.851% | 156 | 904 | -92.979% |
| 2026-09-09 | 23.6500 | 23.7500 | 21.7500 | 22.6100 | +11.434% | 18 | 900 | -94.162% |
| 2026-09-08 | 22.0300 | 22.5000 | 20.2500 | 20.2900 | -15.983% | 36 | 883 | -93.494% |
| 2026-09-04 | 23.2200 | 24.5000 | 22.7500 | 24.1500 | -9.989% | 36 | 884 | -94.534% |
| 2026-09-03 | 26.4000 | 28.5400 | 25.6500 | 26.8300 | +22.792% | 93 | 895 | -95.080% |
| 2026-09-02 | 20.5500 | 22.0000 | 20.5000 | 21.8500 | +15.608% | 53 | 902 | -93.959% |
| 2026-09-01 | 20.0800 | 20.8400 | 18.7500 | 18.9000 | -24.096% | 67 | 873 | -93.016% |
| 2026-08-31 | 24.6500 | 24.9000 | 23.6700 | 24.9000 | -5.575% | 46 | 869 | -94.699% |
| 2026-08-28 | 35.7300 | 35.7300 | 26.1500 | 26.3700 | -26.607% | 436 | 1,088 | -94.994% |
| 2026-08-27 | 35.8000 | 36.5000 | 34.1600 | 35.9300 | +0.391% | 30 | 1,092 | -96.326% |
| 2026-08-26 | 37.0000 | 38.0100 | 35.6800 | 35.7900 | -11.956% | 25 | 1,091 | -96.312% |
| 2026-08-25 | 37.1200 | 40.6500 | 36.9000 | 40.6500 | +1.982% | 108 | 1,064 | -96.753% |
| 2026-08-24 | 41.1000 | 41.5700 | 38.6800 | 39.8600 | +6.435% | 106 | 1,137 | -96.688% |
| 2026-08-21 | 34.7200 | 38.6600 | 34.7200 | 37.4500 | +18.475% | 122 | 1,193 | -96.475% |
| 2026-08-20 | 27.8200 | 31.7500 | 27.8200 | 31.6100 | +5.367% | 57 | 1,162 | -95.824% |
| 2026-08-19 | 27.9500 | 30.0000 | 26.3000 | 30.0000 | +46.699% | 491 | 812 | -95.600% |
| 2026-08-18 | 23.7900 | 23.8700 | 20.4500 | 20.4500 | -17.374% | 283 | 562 | -93.545% |
| 2026-08-17 | 22.7500 | 25.3000 | 22.7500 | 24.7500 | +10.987% | 221 | 520 | -94.667% |
| 2026-08-14 | 23.2200 | 23.5200 | 22.3000 | 22.3000 | +4.450% | 19 | 512 | -94.081% |
| 2026-08-13 | 22.9600 | 23.0000 | 21.1000 | 21.3500 | -15.446% | 220 | 380 | -93.817% |
| 2026-08-12 | 25.9500 | 27.0500 | 24.8500 | 25.2500 | +8.742% | 48 | 345 | -94.772% |
| 2026-08-11 | 25.3700 | 25.3700 | 23.2200 | 23.2200 | -8.221% | 22 | 345 | -94.315% |
| 2026-08-10 | 21.5700 | 25.7000 | 21.5700 | 25.3000 | +16.697% | 142 | 307 | -94.783% |
| 2026-08-07 | 23.2400 | 23.4000 | 21.6800 | 21.6800 | +26.047% | 125 | 356 | -93.911% |
| 2026-08-06 | 17.7000 | 17.7000 | 17.2000 | 17.2000 | -4.867% | 13 | 372 | -92.326% |
| 2026-08-05 | 15.4500 | 18.4000 | 15.4500 | 18.0800 | +64.364% | 152 | 332 | -92.699% |
| 2026-08-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +15.183% | 1 | 332 | -88.000% |
| 2026-08-03 | 9.6600 | 9.6600 | 9.5500 | 9.5500 | -6.738% | 3 | 329 | -86.178% |
| 2026-07-31 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -6.484% | 1 | 329 | -87.109% |
| 2026-07-29 | 9.5000 | 11.6400 | 9.5000 | 10.9500 | +7.776% | 9 | 323 | -87.945% |
| 2026-07-28 | 10.1000 | 10.1600 | 10.1000 | 10.1600 | -12.414% | 5 | 323 | -87.008% |
| 2026-07-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.293% | 1 | 322 | -88.621% |
| 2026-07-23 | 11.7000 | 11.7800 | 11.3400 | 11.3400 | -10.356% | 11 | 318 | -88.360% |
| 2026-07-21 | 12.6800 | 12.6800 | 12.6500 | 12.6500 | +10.000% | 6 | 315 | -89.565% |
| 2026-07-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.167% | 3 | 315 | -88.522% |
| 2026-07-16 | 10.5600 | 11.0400 | 10.5600 | 11.0400 | -20.747% | 9 | 315 | -88.043% |
| 2026-07-14 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +22.731% | 1 | 316 | -90.524% |
| 2026-07-13 | 11.2000 | 11.3500 | 11.2000 | 11.3500 | -26.059% | 2 | 316 | -88.370% |
| 2026-07-09 | 15.3400 | 15.3500 | 15.3400 | 15.3500 | +19.922% | 2 | 316 | -91.401% |
| 2026-07-08 | 13.4000 | 13.4000 | 12.8000 | 12.8000 | -21.231% | 26 | 317 | -89.688% |
| 2026-07-07 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +2.201% | 1 | 317 | -91.877% |
| 2026-07-06 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.581% | 2 | 316 | -91.698% |
| 2026-07-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.785% | 1 | 315 | -91.484% |
| 2026-07-01 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +17.812% | 1 | 314 | -91.247% |
| 2026-06-30 | 13.3500 | 13.3500 | 12.8000 | 12.8000 | -3.469% | 8 | 309 | -89.688% |
| 2026-06-29 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -9.240% | 10 | 304 | -90.045% |
| 2026-06-26 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +9.932% | 2 | 302 | -90.965% |
| 2026-06-24 | 13.2100 | 14.0000 | 13.0500 | 13.2900 | -22.053% | 14 | 299 | -90.068% |
| 2026-06-23 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -10.499% | 1 | 300 | -92.258% |
| 2026-06-22 | 18.8100 | 19.1500 | 18.8100 | 19.0500 | -13.212% | 4 | 303 | -93.071% |
| 2026-06-18 | 22.4500 | 22.6100 | 21.3500 | 21.9500 | -6.197% | 110 | 288 | -93.986% |
| 2026-06-17 | 26.2400 | 28.5300 | 23.4000 | 23.4000 | -10.721% | 32 | 319 | -94.359% |
| 2026-06-16 | 26.0200 | 26.8700 | 26.0200 | 26.2100 | -3.213% | 60 | 277 | -94.964% |
| 2026-06-15 | 27.9500 | 27.9500 | 27.0800 | 27.0800 | +25.139% | 61 | 218 | -95.126% |
| 2026-06-12 | 21.8700 | 22.0400 | 21.6400 | 21.6400 | -3.177% | 3 | 216 | -93.900% |
| 2026-06-11 | 19.8000 | 22.3500 | 19.8000 | 22.3500 | +21.467% | 19 | 225 | -94.094% |
| 2026-06-10 | 19.7000 | 19.7000 | 18.4000 | 18.4000 | -32.153% | 11 | 215 | -92.826% |
| 2026-06-08 | 27.2200 | 27.2200 | 27.1200 | 27.1200 | -1.202% | 2 | 215 | -95.133% |
| 2026-06-05 | 27.8000 | 28.2100 | 27.4500 | 27.4500 | -18.109% | 56 | 163 | -95.191% |
| 2026-06-03 | 34.2000 | 34.2000 | 33.4500 | 33.5200 | -8.839% | 7 | 159 | -96.062% |
| 2026-06-01 | 36.8000 | 36.8000 | 36.7700 | 36.7700 | -10.470% | 50 | 109 | -96.410% |
| 2026-05-29 | 42.8900 | 42.9000 | 41.0700 | 41.0700 | +8.651% | 12 | 109 | -96.786% |
| 2026-05-28 | 33.8800 | 37.8000 | 33.8800 | 37.8000 | +7.692% | 8 | 110 | -96.508% |
| 2026-05-27 | 33.2600 | 35.1000 | 33.2600 | 35.1000 | -18.391% | 46 | 122 | -96.239% |
| 2026-05-15 | 43.0900 | 43.0900 | 43.0100 | 43.0100 | -13.687% | 3 | 125 | -96.931% |
| 2026-05-14 | 49.9500 | 49.9500 | 49.8300 | 49.8300 | -2.237% | 2 | 124 | -97.351% |
| 2026-05-12 | 52.8100 | 52.8100 | 50.9700 | 50.9700 | -7.613% | 45 | 108 | -97.410% |
| 2026-05-11 | 55.2900 | 55.2900 | 55.1700 | 55.1700 | -2.129% | 2 | 108 | -97.607% |
| 2026-05-07 | 56.3500 | 56.3700 | 56.3500 | 56.3700 | +24.026% | 2 | 109 | -97.658% |
| 2026-05-05 | 45.4500 | 45.4500 | 45.4500 | 45.4500 | +5.575% | 1 | 108 | -97.096% |
| 2026-05-04 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | -12.143% | 1 | 109 | -96.934% |
| 2026-05-01 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +11.364% | 1 | 107 | -97.306% |
| 2026-04-29 | 44.3000 | 44.4400 | 44.0000 | 44.0000 | -23.875% | 23 | 107 | -97.000% |
| 2026-04-22 | 59.0000 | 59.0000 | 57.8000 | 57.8000 | +0.890% | 4 | 108 | -97.716% |
| 2026-04-21 | 62.4100 | 62.4100 | 57.2900 | 57.2900 | -16.548% | 10 | 119 | -97.696% |
| 2026-04-17 | 68.4200 | 68.6500 | 68.4200 | 68.6500 | +1.628% | 5 | 119 | -98.077% |
| 2026-04-14 | 67.5500 | 67.5500 | 67.5500 | 67.5500 | +2.644% | 2 | 120 | -98.046% |
| 2026-04-08 | 65.8100 | 65.8100 | 65.8100 | 65.8100 | +4.212% | 1 | 123 | -97.994% |
| 2026-04-07 | 63.1500 | 63.1500 | 63.1500 | 63.1500 | -8.332% | 1 | 124 | -97.910% |
| 2026-04-01 | 68.8900 | 68.8900 | 68.8900 | 68.8900 | +13.213% | 1 | 126 | -98.084% |
| 2026-03-31 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | +12.602% | 1 | 127 | -97.831% |
| 2026-03-30 | 54.0400 | 54.0400 | 54.0400 | 54.0400 | -1.745% | 1 | 127 | -97.557% |
| 2026-03-27 | 48.8500 | 55.0000 | 48.8500 | 55.0000 | +19.695% | 3 | 128 | -97.600% |
| 2026-03-26 | 46.0600 | 46.6600 | 45.9500 | 45.9500 | -15.221% | 4 | 130 | -97.127% |
| 2026-03-25 | 54.8000 | 54.8000 | 54.2000 | 54.2000 | +16.735% | 3 | 131 | -97.565% |
| 2026-03-24 | 45.9000 | 47.7500 | 45.4200 | 46.4300 | -1.108% | 153 | 128 | -97.157% |
| 2026-03-23 | 46.8000 | 48.7800 | 45.4900 | 46.9500 | -17.848% | 24 | 29 | -97.188% |
| 2026-03-20 | 57.1500 | 57.1500 | 57.1500 | 57.1500 | +4.785% | 1 | 17 | -97.690% |
| 2026-03-19 | 50.7800 | 54.5400 | 50.7800 | 54.5400 | -40.328% | 5 | 17 | -97.580% |
| 2026-03-03 | 91.4000 | 91.4000 | 91.4000 | 91.4000 | -15.370% | 2 | 18 | -98.556% |
| 2026-03-02 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | +6.931% | 4 | 16 | -98.778% |
| 2026-02-27 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +1.712% | 3 | 16 | -98.693% |
| 2026-02-25 | 99.3000 | 99.3000 | 99.3000 | 99.3000 | +23.125% | 4 | 16 | -98.671% |
| 2026-02-03 | 80.3000 | 80.6500 | 80.0000 | 80.6500 | +4.065% | 4 | 16 | -98.363% |
| 2026-01-30 | 90.0000 | 90.0000 | 72.6000 | 77.5000 | -28.406% | 6 | 16 | -98.297% |
| 2026-01-29 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | +21.629% | 1 | 15 | -98.781% |
| 2026-01-27 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | +5.864% | 10 | 15 | -98.517% |
| 2026-01-26 | 81.4000 | 88.7800 | 81.4000 | 84.0700 | +10.793% | 12 | 15 | -98.430% |
| 2026-01-23 | 75.8800 | 75.8800 | 75.8800 | 75.8800 | +13.797% | 1 | 20 | -98.260% |
| 2026-01-21 | 66.6800 | 66.6800 | 66.6800 | 66.6800 | +30.899% | 1 | 19 | -98.020% |
| 2026-01-13 | 50.9400 | 50.9400 | 50.9400 | 50.9400 | -1.755% | 10 | 18 | -97.409% |
| 2026-01-12 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | +20.051% | 4 | 28 | -97.454% |
| 2026-01-08 | 43.1900 | 43.1900 | 43.1900 | 43.1900 | -0.918% | 10 | 32 | -96.944% |
| 2026-01-07 | 44.0000 | 44.0000 | 43.5900 | 43.5900 | -6.056% | 4 | 22 | -96.972% |
| 2026-01-06 | 46.2800 | 46.4000 | 46.2800 | 46.4000 | +7.407% | 17 | 18 | -97.155% |
| 2026-01-05 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | 0.000% | 1 | 1 | -96.944% |