GLD261218C00415000
GLD Dec 18 2026 415.00 Call
optionOPRA
EODNov 3, 2026
0.86USD-10.417%(-0.10)159Vol6,383OI
GLD261218C00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | -10.417% | 159 | 6,401 | 0.000% |
| 2026-11-02 | 0.9300 | 1.0700 | 0.9100 | 0.9600 | +17.073% | 94 | 6,401 | -10.417% |
| 2026-10-30 | 1.1300 | 1.1300 | 0.8000 | 0.8200 | -32.787% | 115 | 6,401 | +4.878% |
| 2026-10-29 | 1.3500 | 1.3700 | 1.2000 | 1.2200 | -22.785% | 315 | 6,369 | -29.508% |
| 2026-10-28 | 1.5600 | 1.7200 | 1.4800 | 1.5800 | -9.714% | 86 | 6,406 | -45.570% |
| 2026-10-27 | 1.5300 | 1.8400 | 1.5300 | 1.7500 | +19.863% | 27 | 6,413 | -50.857% |
| 2026-10-26 | 1.4300 | 1.5700 | 1.3700 | 1.4600 | -5.195% | 55 | 6,401 | -41.096% |
| 2026-10-23 | 1.6700 | 1.6700 | 1.5400 | 1.5400 | -16.757% | 134 | 6,394 | -44.156% |
| 2026-10-22 | 2.1000 | 2.1600 | 1.8500 | 1.8500 | -26.000% | 153 | 6,377 | -53.514% |
| 2026-10-21 | 2.7100 | 2.7400 | 2.5000 | 2.5000 | -6.015% | 17 | 6,365 | -65.600% |
| 2026-10-20 | 2.8100 | 3.2800 | 2.6400 | 2.6600 | -14.469% | 70 | 6,336 | -67.669% |
| 2026-10-19 | 3.6500 | 3.6500 | 3.1100 | 3.1100 | -22.444% | 45 | 6,338 | -72.347% |
| 2026-10-16 | 3.8600 | 4.6000 | 3.8400 | 4.0100 | +4.156% | 271 | 6,220 | -78.554% |
| 2026-10-15 | 3.9000 | 4.0500 | 3.6400 | 3.8500 | +25.000% | 48 | 6,220 | -77.662% |
| 2026-10-14 | 2.9900 | 3.1200 | 2.6900 | 3.0800 | -25.783% | 1,052 | 6,725 | -72.078% |
| 2026-10-13 | 4.5000 | 4.5000 | 3.9500 | 4.1500 | -9.783% | 42 | 6,715 | -79.277% |
| 2026-10-12 | 4.8500 | 4.8600 | 4.5500 | 4.6000 | -17.857% | 16 | 6,712 | -81.304% |
| 2026-10-09 | 5.2100 | 5.7000 | 5.1800 | 5.6000 | +36.585% | 2,231 | 6,115 | -84.643% |
| 2026-10-08 | 4.1000 | 4.3200 | 3.8600 | 4.1000 | +1.235% | 23 | 6,119 | -79.024% |
| 2026-10-07 | 3.9100 | 4.3500 | 3.8500 | 4.0500 | -22.115% | 1,475 | 5,769 | -78.765% |
| 2026-10-06 | 4.9000 | 5.2500 | 4.7400 | 5.2000 | +10.638% | 23 | 5,755 | -83.462% |
| 2026-10-05 | 5.0200 | 5.0300 | 4.5600 | 4.7000 | -6.000% | 23 | 5,755 | -81.702% |
| 2026-10-02 | 6.1000 | 6.1000 | 4.9800 | 5.0000 | -12.281% | 37 | 5,759 | -82.800% |
| 2026-10-01 | 5.8500 | 5.8500 | 5.5500 | 5.7000 | +0.885% | 139 | 5,860 | -84.912% |
| 2026-09-30 | 6.7000 | 6.7000 | 5.6000 | 5.6500 | -11.719% | 432 | 5,709 | -84.779% |
| 2026-09-29 | 5.9900 | 6.4000 | 5.9500 | 6.4000 | +16.788% | 49 | 5,670 | -86.563% |
| 2026-09-28 | 5.9300 | 6.1000 | 5.4800 | 5.4800 | -42.618% | 204 | 5,536 | -84.307% |
| 2026-09-25 | 8.7500 | 9.6300 | 8.5000 | 9.5500 | +1.380% | 24 | 5,526 | -90.995% |
| 2026-09-24 | 9.2100 | 9.4200 | 8.5000 | 9.4200 | -3.779% | 54 | 5,546 | -90.870% |
| 2026-09-23 | 10.9800 | 10.9800 | 9.6500 | 9.7900 | -27.212% | 243 | 5,559 | -91.216% |
| 2026-09-22 | 12.1400 | 13.4500 | 11.5000 | 13.4500 | +5.906% | 14 | 5,557 | -93.606% |
| 2026-09-21 | 13.0000 | 13.1500 | 12.2000 | 12.7000 | -12.111% | 36 | 5,557 | -93.228% |
| 2026-09-18 | 14.0000 | 15.4400 | 13.5000 | 14.4500 | +0.487% | 166 | 5,518 | -94.048% |
| 2026-09-17 | 15.0000 | 15.8000 | 14.2800 | 14.3800 | +18.843% | 222 | 5,511 | -94.019% |
| 2026-09-16 | 15.3700 | 15.9000 | 11.3000 | 12.1000 | -9.363% | 99 | 5,779 | -92.893% |
| 2026-09-15 | 12.9500 | 13.8800 | 12.9000 | 13.3500 | +2.692% | 4,173 | 1,754 | -93.558% |
| 2026-09-14 | 12.5000 | 13.8200 | 12.2000 | 13.0000 | -12.162% | 56 | 1,735 | -93.385% |
| 2026-09-11 | 17.1500 | 17.5100 | 14.8000 | 14.8000 | -2.246% | 18 | 1,734 | -94.189% |
| 2026-09-10 | 16.1500 | 16.7200 | 14.8000 | 15.1400 | -15.182% | 31 | 1,732 | -94.320% |
| 2026-09-09 | 19.6000 | 19.6000 | 17.2200 | 17.8500 | +8.182% | 86 | 1,717 | -95.182% |
| 2026-09-08 | 18.0000 | 18.0000 | 16.5000 | 16.5000 | -15.385% | 19 | 1,702 | -94.788% |
| 2026-09-04 | 18.8300 | 19.9500 | 18.5000 | 19.5000 | -11.444% | 29 | 1,689 | -95.590% |
| 2026-09-03 | 21.8000 | 23.8000 | 20.9600 | 22.0200 | +25.114% | 280 | 1,567 | -96.094% |
| 2026-09-02 | 16.0300 | 17.7100 | 16.0300 | 17.6000 | +17.333% | 75 | 1,579 | -95.114% |
| 2026-09-01 | 15.8100 | 16.8100 | 14.8100 | 15.0000 | -22.879% | 35 | 1,566 | -94.267% |
| 2026-08-31 | 19.8400 | 19.8400 | 19.3000 | 19.4500 | -10.984% | 14 | 1,565 | -95.578% |
| 2026-08-28 | 27.1300 | 27.9400 | 21.5700 | 21.8500 | -28.125% | 77 | 1,562 | -96.064% |
| 2026-08-27 | 29.7000 | 30.6000 | 28.0000 | 30.4000 | +1.604% | 10 | 1,560 | -97.171% |
| 2026-08-26 | 30.9100 | 31.6000 | 29.6000 | 29.9200 | -12.000% | 31 | 1,563 | -97.126% |
| 2026-08-25 | 31.0500 | 34.0000 | 30.8300 | 34.0000 | +0.147% | 42 | 1,574 | -97.471% |
| 2026-08-24 | 35.2000 | 35.4000 | 33.1800 | 33.9500 | +5.928% | 66 | 1,590 | -97.467% |
| 2026-08-21 | 29.3800 | 32.4000 | 28.8000 | 32.0500 | +22.797% | 46 | 1,594 | -97.317% |
| 2026-08-20 | 22.6500 | 26.7500 | 22.6500 | 26.1000 | +3.777% | 113 | 1,547 | -96.705% |
| 2026-08-19 | 22.1000 | 25.1600 | 22.1000 | 25.1500 | +53.354% | 119 | 1,530 | -96.581% |
| 2026-08-18 | 18.7500 | 19.3000 | 16.4000 | 16.4000 | -16.070% | 46 | 1,513 | -94.756% |
| 2026-08-17 | 18.8500 | 20.6000 | 18.8500 | 19.5400 | +8.255% | 38 | 1,509 | -95.599% |
| 2026-08-14 | 18.7000 | 18.7500 | 18.0500 | 18.0500 | +5.248% | 18 | 1,509 | -95.235% |
| 2026-08-13 | 17.4000 | 17.6500 | 17.1500 | 17.1500 | -17.150% | 123 | 1,604 | -94.985% |
| 2026-08-12 | 21.1000 | 22.1500 | 20.5000 | 20.7000 | +7.700% | 24 | 1,601 | -95.845% |
| 2026-08-11 | 20.7000 | 20.7700 | 19.1000 | 19.2200 | -9.723% | 51 | 1,576 | -95.525% |
| 2026-08-10 | 17.6000 | 21.2900 | 17.6000 | 21.2900 | +17.950% | 49 | 1,568 | -95.961% |
| 2026-08-07 | 18.1000 | 19.3200 | 17.6400 | 18.0500 | +28.745% | 180 | 1,469 | -95.235% |
| 2026-08-06 | 14.4300 | 14.8000 | 13.8000 | 14.0200 | -2.774% | 30 | 1,450 | -93.866% |
| 2026-08-05 | 12.1200 | 14.5900 | 12.0000 | 14.4200 | +71.056% | 48 | 1,434 | -94.036% |
| 2026-08-04 | 8.5000 | 9.1000 | 8.4300 | 8.4300 | +11.361% | 3 | 1,433 | -89.798% |
| 2026-08-03 | 7.3100 | 7.6500 | 7.2100 | 7.5700 | -6.543% | 12 | 1,435 | -88.639% |
| 2026-07-31 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -15.005% | 3 | 1,432 | -89.383% |
| 2026-07-30 | 8.8500 | 9.5300 | 8.8500 | 9.5300 | +4.039% | 11 | 1,442 | -90.976% |
| 2026-07-29 | 9.0500 | 9.1600 | 9.0500 | 9.1600 | +17.136% | 6 | 1,441 | -90.611% |
| 2026-07-28 | 7.5700 | 7.8200 | 7.5700 | 7.8200 | -14.536% | 4 | 1,442 | -89.003% |
| 2026-07-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.660% | 1 | 1,441 | -90.601% |
| 2026-07-24 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | +7.429% | 2 | 1,440 | -90.851% |
| 2026-07-23 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -23.913% | 4 | 1,440 | -90.171% |
| 2026-07-22 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | +18.313% | 4 | 1,436 | -92.522% |
| 2026-07-21 | 9.2500 | 9.7200 | 9.2500 | 9.7200 | +11.340% | 4 | 1,432 | -91.152% |
| 2026-07-17 | 8.8000 | 8.8000 | 8.6700 | 8.7300 | +7.117% | 128 | 1,512 | -90.149% |
| 2026-07-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -24.327% | 1 | 1,513 | -89.448% |
| 2026-07-14 | 10.4500 | 10.7700 | 10.4500 | 10.7700 | +21.695% | 2 | 1,513 | -92.015% |
| 2026-07-13 | 9.6000 | 9.6000 | 8.6700 | 8.8500 | -28.049% | 85 | 1,493 | -90.282% |
| 2026-07-09 | 12.2300 | 12.3000 | 12.1600 | 12.3000 | +20.000% | 17 | 1,490 | -93.008% |
| 2026-07-08 | 10.9900 | 10.9900 | 10.2500 | 10.2500 | -15.289% | 28 | 1,491 | -91.610% |
| 2026-07-07 | 12.9900 | 12.9900 | 12.1000 | 12.1000 | -10.701% | 3 | 1,489 | -92.893% |
| 2026-07-06 | 12.6500 | 13.5500 | 12.6500 | 13.5500 | +6.693% | 11 | 1,489 | -93.653% |
| 2026-07-02 | 13.0300 | 13.0300 | 12.7000 | 12.7000 | +13.901% | 117 | 1,478 | -93.228% |
| 2026-07-01 | 11.5500 | 11.5500 | 11.1500 | 11.1500 | +3.721% | 2 | 1,479 | -92.287% |
| 2026-06-30 | 11.0400 | 11.0400 | 10.7500 | 10.7500 | -2.095% | 70 | 1,479 | -92.000% |
| 2026-06-29 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -10.000% | 1 | 1,480 | -92.168% |
| 2026-06-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +7.965% | 1 | 1,479 | -92.951% |
| 2026-06-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +4.052% | 4 | 1,477 | -92.389% |
| 2026-06-24 | 10.9500 | 11.7500 | 10.4000 | 10.8600 | -30.071% | 133 | 1,385 | -92.081% |
| 2026-06-22 | 16.1200 | 16.6500 | 15.5300 | 15.5300 | -12.260% | 5 | 1,386 | -94.462% |
| 2026-06-18 | 19.0000 | 19.0000 | 17.6400 | 17.7000 | -26.373% | 5 | 1,398 | -95.141% |
| 2026-06-17 | 22.9000 | 24.0400 | 22.9000 | 24.0400 | +8.240% | 11 | 1,388 | -96.423% |
| 2026-06-16 | 22.5000 | 22.5000 | 22.2100 | 22.2100 | -4.060% | 6 | 1,388 | -96.128% |
| 2026-06-15 | 23.2100 | 23.2100 | 23.1500 | 23.1500 | +44.237% | 15 | 1,388 | -96.285% |
| 2026-06-11 | 14.0200 | 16.9000 | 14.0200 | 16.0500 | +0.627% | 25 | 1,382 | -94.642% |
| 2026-06-10 | 16.7800 | 16.7800 | 15.6800 | 15.9500 | -20.210% | 48 | 1,367 | -94.608% |
| 2026-06-09 | 23.1500 | 23.1500 | 19.9900 | 19.9900 | -13.238% | 38 | 1,365 | -95.698% |
| 2026-06-08 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | +0.699% | 10 | 1,357 | -96.267% |
| 2026-06-05 | 24.4500 | 24.4500 | 22.8800 | 22.8800 | -23.350% | 49 | 1,363 | -96.241% |
| 2026-06-04 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +4.007% | 2 | 1,361 | -97.119% |
| 2026-06-03 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -7.776% | 1 | 1,385 | -97.003% |
| 2026-06-02 | 32.1500 | 32.1500 | 31.1200 | 31.1200 | -0.128% | 1,207 | 226 | -97.237% |
| 2026-06-01 | 29.8500 | 31.7000 | 29.8500 | 31.1600 | -11.225% | 6 | 223 | -97.240% |
| 2026-05-29 | 33.4500 | 35.9000 | 33.4500 | 35.1000 | +8.837% | 15 | 216 | -97.550% |
| 2026-05-28 | 28.7200 | 32.8000 | 28.7200 | 32.2500 | +8.953% | 7 | 213 | -97.333% |
| 2026-05-27 | 27.4500 | 29.6000 | 27.4500 | 29.6000 | -9.202% | 17 | 217 | -97.095% |
| 2026-05-26 | 32.0600 | 32.6000 | 32.0600 | 32.6000 | -1.807% | 9 | 211 | -97.362% |
| 2026-05-22 | 32.7500 | 33.6700 | 32.7500 | 33.2000 | -1.978% | 8 | 207 | -97.410% |
| 2026-05-21 | 34.3500 | 34.3500 | 33.3400 | 33.8700 | -3.229% | 63 | 205 | -97.461% |
| 2026-05-20 | 33.5000 | 35.2000 | 33.5000 | 35.0000 | +1.892% | 9 | 202 | -97.543% |
| 2026-05-19 | 34.0500 | 34.4600 | 34.0500 | 34.3500 | -6.250% | 4 | 198 | -97.496% |
| 2026-05-18 | 36.6400 | 36.6400 | 36.6400 | 36.6400 | -2.293% | 1 | 197 | -97.653% |
| 2026-05-15 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -20.618% | 1 | 196 | -97.707% |
| 2026-05-13 | 47.0700 | 47.2400 | 47.0700 | 47.2400 | -0.798% | 2 | 196 | -98.180% |
| 2026-05-11 | 47.3900 | 47.6200 | 47.3900 | 47.6200 | -1.162% | 200 | 107 | -98.194% |
| 2026-05-07 | 50.5600 | 50.5600 | 48.1800 | 48.1800 | +2.076% | 31 | 107 | -98.215% |
| 2026-05-06 | 47.6000 | 47.6000 | 47.2000 | 47.2000 | +8.456% | 4 | 126 | -98.178% |
| 2026-05-01 | 43.5200 | 43.5200 | 43.5200 | 43.5200 | +2.136% | 1 | 125 | -98.024% |
| 2026-04-30 | 42.6500 | 42.6500 | 42.6100 | 42.6100 | +10.733% | 2 | 125 | -97.982% |
| 2026-04-29 | 37.5200 | 38.5200 | 37.5200 | 38.4800 | -3.800% | 3 | 127 | -97.765% |
| 2026-04-28 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -13.793% | 2 | 125 | -97.850% |
| 2026-04-27 | 47.0000 | 47.0000 | 46.4000 | 46.4000 | -6.319% | 2 | 125 | -98.147% |
| 2026-04-24 | 49.5300 | 49.5300 | 49.5300 | 49.5300 | -2.634% | 10 | 126 | -98.264% |
| 2026-04-23 | 50.8700 | 50.8700 | 50.8700 | 50.8700 | -3.160% | 40 | 116 | -98.309% |
| 2026-04-21 | 52.5300 | 52.5300 | 52.5300 | 52.5300 | -14.544% | 2 | 108 | -98.363% |
| 2026-04-17 | 61.4300 | 61.4700 | 61.4300 | 61.4700 | +1.603% | 2 | 108 | -98.601% |
| 2026-04-08 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | +8.813% | 1 | 108 | -98.579% |
| 2026-04-07 | 53.9000 | 55.6000 | 53.9000 | 55.6000 | -8.852% | 16 | 109 | -98.453% |
| 2026-04-01 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +16.014% | 13 | 109 | -98.590% |
| 2026-03-31 | 53.2500 | 53.2500 | 52.5800 | 52.5800 | +5.795% | 2 | 109 | -98.364% |
| 2026-03-30 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | +1.325% | 2 | 107 | -98.270% |
| 2026-03-27 | 43.7500 | 49.0500 | 43.7500 | 49.0500 | +18.909% | 40 | 107 | -98.247% |
| 2026-03-26 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -13.340% | 7 | 96 | -97.915% |
| 2026-03-25 | 50.3500 | 50.3500 | 47.5000 | 47.6000 | +11.215% | 34 | 101 | -98.193% |
| 2026-03-23 | 42.0400 | 45.3000 | 42.0400 | 42.8000 | -4.889% | 16 | 101 | -97.991% |
| 2026-03-20 | 49.3300 | 49.3300 | 44.0000 | 45.0000 | -8.722% | 60 | 97 | -98.089% |
| 2026-03-19 | 46.7800 | 50.4500 | 46.7800 | 49.3000 | -24.095% | 8 | 44 | -98.256% |
| 2026-03-18 | 64.9500 | 64.9500 | 64.9500 | 64.9500 | -15.649% | 10 | 43 | -98.676% |
| 2026-03-13 | 78.0000 | 78.0000 | 77.0000 | 77.0000 | -4.973% | 9 | 39 | -98.883% |
| 2026-03-12 | 81.0300 | 81.0300 | 81.0300 | 81.0300 | -7.920% | 2 | 43 | -98.939% |
| 2026-03-06 | 87.2100 | 88.0000 | 87.2100 | 88.0000 | -2.277% | 2 | 43 | -99.023% |
| 2026-03-04 | 90.0500 | 90.0500 | 90.0500 | 90.0500 | +3.756% | 2 | 43 | -99.045% |
| 2026-03-03 | 77.1700 | 86.7900 | 77.1700 | 86.7900 | -5.684% | 9 | 42 | -99.009% |
| 2026-02-27 | 92.0200 | 92.0200 | 92.0200 | 92.0200 | +3.092% | 1 | 40 | -99.065% |
| 2026-02-26 | 88.5500 | 89.2600 | 88.5500 | 89.2600 | +0.973% | 3 | 40 | -99.037% |
| 2026-02-23 | 88.4000 | 88.4000 | 88.4000 | 88.4000 | +11.970% | 1 | 38 | -99.027% |
| 2026-02-20 | 78.9500 | 78.9500 | 78.9500 | 78.9500 | -1.693% | 1 | 39 | -98.911% |
| 2026-02-09 | 80.3100 | 80.3100 | 80.3100 | 80.3100 | +8.191% | 2 | 38 | -98.929% |
| 2026-02-03 | 74.2300 | 74.2300 | 74.2300 | 74.2300 | +19.649% | 10 | 38 | -98.841% |
| 2026-02-02 | 62.9200 | 62.9200 | 62.0200 | 62.0400 | -12.435% | 5 | 38 | -98.614% |
| 2026-01-30 | 80.0000 | 80.0000 | 70.8500 | 70.8500 | -40.261% | 32 | 33 | -98.786% |
| 2026-01-29 | 118.6000 | 118.6000 | 118.6000 | 118.6000 | +25.145% | 1 | 38 | -99.275% |
| 2026-01-28 | 95.3000 | 95.3000 | 92.9200 | 94.7700 | +16.712% | 36 | 39 | -99.093% |
| 2026-01-26 | 81.1700 | 81.2000 | 81.1700 | 81.2000 | +14.254% | 5 | 11 | -98.941% |
| 2026-01-23 | 71.0700 | 71.0700 | 71.0700 | 71.0700 | +27.709% | 6 | 7 | -98.790% |
| 2026-01-20 | 54.7900 | 55.6500 | 54.7900 | 55.6500 | +32.217% | 2 | 7 | -98.455% |
| 2026-01-16 | 42.0900 | 42.0900 | 42.0900 | 42.0900 | -8.380% | 2 | 6 | -97.957% |
| 2026-01-15 | 45.9400 | 45.9400 | 45.9400 | 45.9400 | +13.854% | 1 | 6 | -98.128% |
| 2026-01-09 | 40.0500 | 40.3500 | 40.0500 | 40.3500 | +4.452% | 10 | 6 | -97.869% |
| 2026-01-07 | 38.6300 | 38.6300 | 38.6300 | 38.6300 | 0.000% | 1 | 1 | -97.774% |