GLD261218C00435000
GLD Dec 18 2026 435.00 Call
optionOPRA
EODNov 3, 2026
0.51USD+2.000%(+0.01)1Vol8,618OI
GLD261218C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 8,618 | 0.000% |
| 2026-11-02 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | +19.048% | 117 | 8,579 | +2.000% |
| 2026-10-30 | 0.5800 | 0.5800 | 0.4200 | 0.4200 | -25.000% | 66 | 8,630 | +21.429% |
| 2026-10-29 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | -28.205% | 401 | 8,420 | -8.929% |
| 2026-10-28 | 0.6300 | 0.7800 | 0.6300 | 0.7800 | +1.299% | 69 | 8,436 | -34.615% |
| 2026-10-27 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | +18.462% | 5 | 8,436 | -33.766% |
| 2026-10-26 | 0.6700 | 0.7000 | 0.6300 | 0.6500 | -13.333% | 76 | 8,436 | -21.538% |
| 2026-10-23 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | -14.773% | 10 | 8,437 | -32.000% |
| 2026-10-22 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | -12.000% | 23 | 8,421 | -42.045% |
| 2026-10-21 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -8.257% | 384 | 8,395 | -49.000% |
| 2026-10-20 | 1.2400 | 1.3900 | 1.0800 | 1.0900 | -22.143% | 53 | 8,389 | -53.211% |
| 2026-10-19 | 1.5700 | 1.5700 | 1.3900 | 1.4000 | -23.913% | 2,722 | 8,333 | -63.571% |
| 2026-10-16 | 1.9500 | 2.1500 | 1.8100 | 1.8400 | -0.541% | 1,103 | 8,865 | -72.283% |
| 2026-10-15 | 1.8000 | 1.8700 | 1.6300 | 1.8500 | +32.143% | 2,751 | 6,129 | -72.432% |
| 2026-10-14 | 1.4200 | 1.5100 | 1.2500 | 1.4000 | -24.731% | 20 | 6,124 | -63.571% |
| 2026-10-13 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -16.592% | 1 | 6,124 | -72.581% |
| 2026-10-12 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | -19.203% | 22 | 6,124 | -77.130% |
| 2026-10-09 | 2.5000 | 2.7600 | 2.4600 | 2.7600 | +43.005% | 276 | 6,220 | -81.522% |
| 2026-10-08 | 1.9300 | 2.0000 | 1.8300 | 1.9300 | -2.525% | 22 | 6,218 | -73.575% |
| 2026-10-07 | 1.9400 | 2.0300 | 1.9200 | 1.9800 | -24.427% | 14 | 6,686 | -74.242% |
| 2026-10-06 | 2.2600 | 2.6500 | 2.2600 | 2.6200 | +3.968% | 27 | 6,679 | -80.534% |
| 2026-10-05 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.326% | 6 | 6,679 | -79.762% |
| 2026-10-02 | 3.3000 | 3.4000 | 2.5100 | 2.5800 | -14.286% | 3,376 | 4,396 | -80.233% |
| 2026-10-01 | 3.0000 | 3.1000 | 2.7600 | 3.0100 | +3.793% | 907 | 4,634 | -83.056% |
| 2026-09-30 | 3.3300 | 3.4500 | 2.8900 | 2.9000 | -12.121% | 345 | 4,683 | -82.414% |
| 2026-09-29 | 3.1500 | 3.4000 | 2.9900 | 3.3000 | +13.014% | 632 | 4,340 | -84.545% |
| 2026-09-28 | 3.1000 | 3.1700 | 2.9000 | 2.9200 | -40.408% | 376 | 4,418 | -82.534% |
| 2026-09-25 | 4.5900 | 5.1000 | 4.5900 | 4.9000 | 0.000% | 19 | 4,420 | -89.592% |
| 2026-09-24 | 4.9000 | 4.9000 | 4.4600 | 4.9000 | -8.411% | 2,040 | 2,572 | -89.592% |
| 2026-09-23 | 5.9500 | 5.9500 | 5.2500 | 5.3500 | -28.856% | 42 | 2,562 | -90.467% |
| 2026-09-22 | 6.8000 | 7.5200 | 6.7000 | 7.5200 | +5.175% | 40 | 2,560 | -93.218% |
| 2026-09-21 | 7.6000 | 7.6000 | 6.9400 | 7.1500 | -17.436% | 143 | 2,448 | -92.867% |
| 2026-09-18 | 8.0000 | 9.0900 | 8.0000 | 8.6600 | +1.882% | 52 | 2,419 | -94.111% |
| 2026-09-17 | 9.3500 | 9.5800 | 8.5000 | 8.5000 | +17.241% | 248 | 2,447 | -94.000% |
| 2026-09-16 | 8.9000 | 9.5800 | 6.8400 | 7.2500 | -12.651% | 554 | 2,175 | -92.966% |
| 2026-09-15 | 8.0000 | 8.3000 | 7.8500 | 8.3000 | +4.666% | 7 | 2,174 | -93.855% |
| 2026-09-14 | 7.5000 | 8.1500 | 7.4400 | 7.9300 | -16.526% | 17 | 2,171 | -93.569% |
| 2026-09-11 | 11.0500 | 11.0500 | 9.5000 | 9.5000 | 0.000% | 119 | 2,171 | -94.632% |
| 2026-09-10 | 10.5500 | 10.6500 | 9.4500 | 9.5000 | -17.749% | 74 | 2,155 | -94.632% |
| 2026-09-09 | 11.2000 | 11.6500 | 11.2000 | 11.5500 | +6.944% | 8 | 2,156 | -95.584% |
| 2026-09-08 | 11.2000 | 11.4600 | 10.8000 | 10.8000 | -9.244% | 57 | 2,134 | -95.278% |
| 2026-09-04 | 12.0000 | 12.4500 | 11.9000 | 11.9000 | -15.603% | 7 | 2,131 | -95.714% |
| 2026-09-03 | 14.2200 | 15.8200 | 13.5000 | 14.1000 | +27.717% | 68 | 2,129 | -96.383% |
| 2026-09-02 | 10.1500 | 11.1500 | 10.1500 | 11.0400 | +20.131% | 62 | 2,123 | -95.380% |
| 2026-09-01 | 9.8000 | 10.4900 | 9.1900 | 9.1900 | -25.224% | 47 | 2,106 | -94.450% |
| 2026-08-31 | 12.9000 | 12.9000 | 12.2500 | 12.2900 | -15.995% | 47 | 2,106 | -95.850% |
| 2026-08-28 | 18.5000 | 18.5000 | 14.2600 | 14.6300 | -30.333% | 26 | 2,108 | -96.514% |
| 2026-08-27 | 19.6400 | 21.0800 | 19.3000 | 21.0000 | +0.527% | 29 | 2,120 | -97.571% |
| 2026-08-26 | 21.3700 | 22.2400 | 20.7200 | 20.8900 | -13.139% | 580 | 1,568 | -97.559% |
| 2026-08-25 | 21.6700 | 24.0500 | 21.5200 | 24.0500 | +4.429% | 65 | 1,588 | -97.879% |
| 2026-08-24 | 24.7700 | 25.2500 | 23.0300 | 23.0300 | +1.813% | 62 | 1,550 | -97.785% |
| 2026-08-21 | 19.9400 | 22.9000 | 19.7700 | 22.6200 | +28.889% | 128 | 1,563 | -97.745% |
| 2026-08-20 | 15.4700 | 18.0800 | 15.4700 | 17.5500 | +4.402% | 556 | 1,126 | -97.094% |
| 2026-08-19 | 16.0100 | 16.8100 | 15.2500 | 16.8100 | +63.204% | 104 | 1,042 | -96.966% |
| 2026-08-18 | 12.4300 | 12.4300 | 10.3000 | 10.3000 | -21.254% | 8 | 1,041 | -95.049% |
| 2026-08-17 | 11.4800 | 13.0800 | 11.4800 | 13.0800 | +11.795% | 4 | 1,043 | -96.101% |
| 2026-08-14 | 12.1000 | 12.1000 | 11.7000 | 11.7000 | +4.000% | 6 | 1,038 | -95.641% |
| 2026-08-13 | 11.6000 | 11.6000 | 11.2500 | 11.2500 | -18.655% | 7 | 1,038 | -95.467% |
| 2026-08-12 | 14.2500 | 14.9100 | 13.8300 | 13.8300 | +0.217% | 20 | 1,030 | -96.312% |
| 2026-08-11 | 14.2000 | 14.2000 | 13.5800 | 13.8000 | -2.473% | 15 | 1,028 | -96.304% |
| 2026-08-10 | 11.2000 | 14.1500 | 11.2000 | 14.1500 | +16.461% | 5 | 1,027 | -96.396% |
| 2026-08-07 | 12.2800 | 12.2800 | 11.6500 | 12.1500 | +36.364% | 55 | 994 | -95.802% |
| 2026-08-06 | 9.0500 | 9.7000 | 8.9100 | 8.9100 | -2.941% | 39 | 984 | -94.276% |
| 2026-08-05 | 7.7500 | 9.6000 | 7.7500 | 9.1800 | +86.965% | 21 | 980 | -94.444% |
| 2026-08-04 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +14.186% | 1 | 980 | -89.613% |
| 2026-08-03 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -9.474% | 32 | 997 | -88.140% |
| 2026-07-31 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -15.929% | 10 | 987 | -89.263% |
| 2026-07-30 | 5.2500 | 5.6500 | 5.2500 | 5.6500 | +32.009% | 8 | 990 | -90.973% |
| 2026-07-29 | 4.3500 | 4.3500 | 4.2800 | 4.2800 | -7.759% | 4 | 988 | -88.084% |
| 2026-07-28 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -15.636% | 1 | 987 | -89.009% |
| 2026-07-27 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +1.852% | 2 | 988 | -90.727% |
| 2026-07-23 | 5.5300 | 5.5300 | 5.4000 | 5.4000 | -21.168% | 5 | 984 | -90.556% |
| 2026-07-22 | 7.2000 | 7.5000 | 6.8500 | 6.8500 | +27.561% | 39 | 957 | -92.555% |
| 2026-07-20 | 5.2500 | 5.3700 | 5.2500 | 5.3700 | -4.956% | 5 | 956 | -90.503% |
| 2026-07-17 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | -17.277% | 6 | 962 | -90.973% |
| 2026-07-14 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +27.664% | 1 | 961 | -92.533% |
| 2026-07-13 | 6.1300 | 6.1300 | 5.3500 | 5.3500 | -30.519% | 46 | 971 | -90.467% |
| 2026-07-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 1 | 982 | -93.377% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -18.605% | 20 | 993 | -92.714% |
| 2026-07-06 | 8.3300 | 8.6000 | 8.3300 | 8.6000 | +6.832% | 2 | 991 | -94.070% |
| 2026-07-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +11.496% | 1 | 991 | -93.665% |
| 2026-07-01 | 7.0000 | 7.3000 | 7.0000 | 7.2200 | +3.438% | 32 | 1,002 | -92.936% |
| 2026-06-30 | 6.9100 | 7.3600 | 6.9100 | 6.9800 | +3.254% | 52 | 967 | -92.693% |
| 2026-06-29 | 7.2500 | 7.2500 | 6.7600 | 6.7600 | -13.555% | 10 | 968 | -92.456% |
| 2026-06-25 | 7.4500 | 7.8200 | 7.4500 | 7.8200 | +7.862% | 22 | 968 | -93.478% |
| 2026-06-24 | 7.0000 | 7.5400 | 7.0000 | 7.2500 | -21.622% | 10 | 976 | -92.966% |
| 2026-06-23 | 9.1300 | 9.2900 | 9.0400 | 9.2500 | -11.058% | 16 | 964 | -94.486% |
| 2026-06-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -12.236% | 2 | 962 | -95.096% |
| 2026-06-18 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -22.902% | 6 | 962 | -95.696% |
| 2026-06-17 | 15.5000 | 15.5000 | 15.3000 | 15.3700 | -0.195% | 9 | 970 | -96.682% |
| 2026-06-16 | 14.9500 | 15.4000 | 14.9500 | 15.4000 | +1.987% | 6 | 968 | -96.688% |
| 2026-06-15 | 16.1200 | 16.1200 | 15.1000 | 15.1000 | +23.265% | 3 | 968 | -96.623% |
| 2026-06-12 | 11.8100 | 12.2500 | 11.8100 | 12.2500 | -3.922% | 16 | 964 | -95.837% |
| 2026-06-11 | 9.6800 | 12.7500 | 9.6800 | 12.7500 | +24.148% | 14 | 954 | -96.000% |
| 2026-06-10 | 11.0500 | 11.0500 | 10.2700 | 10.2700 | -31.212% | 12 | 944 | -95.034% |
| 2026-06-09 | 14.9000 | 14.9700 | 14.9000 | 14.9300 | -6.688% | 39 | 920 | -96.584% |
| 2026-06-08 | 15.7900 | 16.0000 | 15.6000 | 16.0000 | -0.744% | 43 | 911 | -96.813% |
| 2026-06-05 | 17.5000 | 17.5000 | 16.0500 | 16.1200 | -24.177% | 19 | 909 | -96.836% |
| 2026-06-04 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | +6.300% | 767 | 170 | -97.601% |
| 2026-06-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -8.884% | 1 | 171 | -97.450% |
| 2026-06-01 | 22.3500 | 22.3500 | 21.9500 | 21.9500 | -18.974% | 6 | 167 | -97.677% |
| 2026-05-29 | 24.5500 | 27.0900 | 24.5500 | 27.0900 | +15.277% | 3 | 168 | -98.117% |
| 2026-05-28 | 20.0400 | 23.5000 | 20.0400 | 23.5000 | +1.556% | 26 | 177 | -97.830% |
| 2026-05-26 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | -3.824% | 5 | 177 | -97.796% |
| 2026-05-22 | 23.5000 | 24.0600 | 23.5000 | 24.0600 | -2.709% | 5 | 178 | -97.880% |
| 2026-05-21 | 24.8400 | 24.8400 | 24.7300 | 24.7300 | -9.513% | 2 | 179 | -97.938% |
| 2026-05-18 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -2.567% | 1 | 180 | -98.134% |
| 2026-05-15 | 27.8000 | 28.0500 | 26.5800 | 28.0500 | -16.815% | 54 | 189 | -98.182% |
| 2026-05-14 | 33.7200 | 33.7200 | 33.7200 | 33.7200 | -3.877% | 49 | 225 | -98.488% |
| 2026-05-13 | 35.6000 | 36.0300 | 35.0300 | 35.0800 | +1.212% | 44 | 213 | -98.546% |
| 2026-05-12 | 35.5500 | 35.5500 | 34.6600 | 34.6600 | -6.803% | 110 | 196 | -98.529% |
| 2026-05-11 | 38.3500 | 38.3500 | 36.9900 | 37.1900 | -0.081% | 29 | 182 | -98.629% |
| 2026-05-08 | 38.0000 | 38.7800 | 36.5800 | 37.2200 | -4.442% | 82 | 182 | -98.630% |
| 2026-05-07 | 38.4500 | 38.9500 | 38.4500 | 38.9500 | +7.005% | 27 | 131 | -98.691% |
| 2026-05-06 | 36.4500 | 36.4500 | 36.4000 | 36.4000 | +10.470% | 75 | 151 | -98.599% |
| 2026-05-01 | 33.7500 | 33.7500 | 32.9500 | 32.9500 | +9.833% | 15 | 77 | -98.452% |
| 2026-04-28 | 29.0700 | 30.0000 | 29.0700 | 30.0000 | -13.892% | 16 | 77 | -98.300% |
| 2026-04-27 | 34.8400 | 34.8400 | 34.8400 | 34.8400 | -14.103% | 1 | 92 | -98.536% |
| 2026-04-22 | 40.8200 | 40.8200 | 40.5600 | 40.5600 | +0.645% | 12 | 92 | -98.743% |
| 2026-04-21 | 43.0000 | 43.0000 | 40.2600 | 40.3000 | -8.534% | 9 | 91 | -98.734% |
| 2026-04-13 | 44.7500 | 44.7500 | 42.0000 | 44.0600 | -3.398% | 3 | 83 | -98.842% |
| 2026-04-10 | 46.0900 | 46.2200 | 45.6100 | 45.6100 | -4.880% | 6 | 81 | -98.882% |
| 2026-04-09 | 48.8300 | 48.8300 | 47.8900 | 47.9500 | +1.160% | 14 | 79 | -98.936% |
| 2026-04-08 | 50.1600 | 50.1600 | 47.4000 | 47.4000 | +6.613% | 6 | 85 | -98.924% |
| 2026-04-07 | 44.4600 | 44.4600 | 44.4600 | 44.4600 | -12.290% | 1 | 83 | -98.853% |
| 2026-04-01 | 49.4000 | 52.0200 | 49.3500 | 50.6900 | +16.636% | 7 | 82 | -98.994% |
| 2026-03-31 | 43.4600 | 43.4600 | 43.4600 | 43.4600 | +4.723% | 4 | 82 | -98.827% |
| 2026-03-27 | 38.5000 | 41.5000 | 38.5000 | 41.5000 | +4.271% | 29 | 84 | -98.771% |
| 2026-03-25 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | +17.300% | 1 | 66 | -98.719% |
| 2026-03-24 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | -3.526% | 1 | 67 | -98.497% |
| 2026-03-23 | 35.1600 | 35.1700 | 35.1600 | 35.1700 | -13.160% | 15 | 67 | -98.550% |
| 2026-03-20 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -34.804% | 1 | 60 | -98.741% |
| 2026-03-16 | 62.4000 | 62.4000 | 62.1200 | 62.1200 | -17.885% | 2 | 59 | -99.179% |
| 2026-03-10 | 77.6500 | 77.6500 | 75.6500 | 75.6500 | +8.849% | 2 | 59 | -99.326% |
| 2026-03-09 | 69.5800 | 69.5800 | 69.2000 | 69.5000 | -11.012% | 3 | 59 | -99.266% |
| 2026-02-25 | 77.8500 | 78.1000 | 77.8500 | 78.1000 | +4.342% | 2 | 57 | -99.347% |
| 2026-02-24 | 74.8500 | 74.8500 | 74.8500 | 74.8500 | +22.005% | 1 | 57 | -99.319% |
| 2026-02-18 | 61.3500 | 61.3500 | 61.3500 | 61.3500 | +14.225% | 1 | 57 | -99.169% |
| 2026-02-17 | 53.4000 | 53.7100 | 53.4000 | 53.7100 | -14.406% | 2 | 57 | -99.050% |
| 2026-02-13 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | -2.289% | 20 | 44 | -99.187% |
| 2026-02-10 | 64.2200 | 64.2200 | 64.2200 | 64.2200 | -3.862% | 1 | 44 | -99.206% |
| 2026-02-09 | 64.1000 | 66.8000 | 64.1000 | 66.8000 | +10.322% | 3 | 45 | -99.237% |
| 2026-02-06 | 59.3500 | 60.5500 | 59.3500 | 60.5500 | +7.549% | 4 | 47 | -99.158% |
| 2026-02-05 | 55.2300 | 56.3000 | 52.3600 | 56.3000 | -5.219% | 11 | 46 | -99.094% |
| 2026-02-04 | 58.8500 | 59.4900 | 57.9500 | 59.4000 | -3.728% | 6 | 46 | -99.141% |
| 2026-02-03 | 61.8700 | 62.5000 | 61.7000 | 61.7000 | +27.902% | 15 | 47 | -99.173% |
| 2026-02-02 | 54.6600 | 54.6600 | 44.9500 | 48.2400 | -11.810% | 10 | 43 | -98.943% |
| 2026-01-30 | 74.7800 | 74.8600 | 54.7000 | 54.7000 | -37.126% | 11 | 37 | -99.068% |
| 2026-01-29 | 88.0000 | 88.0000 | 78.0000 | 87.0000 | +5.518% | 15 | 38 | -99.414% |
| 2026-01-28 | 82.4500 | 82.4500 | 82.4500 | 82.4500 | +12.791% | 1 | 33 | -99.381% |
| 2026-01-27 | 73.2600 | 73.2600 | 73.1000 | 73.1000 | +6.405% | 2 | 34 | -99.302% |
| 2026-01-26 | 68.7000 | 68.7000 | 68.7000 | 68.7000 | +17.738% | 1 | 35 | -99.258% |
| 2026-01-23 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | +7.597% | 8 | 34 | -99.126% |
| 2026-01-22 | 49.2400 | 54.2300 | 49.1000 | 54.2300 | +17.508% | 27 | 34 | -99.060% |
| 2026-01-21 | 51.3000 | 51.3000 | 46.1500 | 46.1500 | +4.483% | 13 | 32 | -98.895% |
| 2026-01-20 | 43.1000 | 44.3000 | 42.8000 | 44.1700 | +26.200% | 29 | 33 | -98.845% |
| 2026-01-16 | 35.0500 | 35.0500 | 35.0000 | 35.0000 | -4.110% | 2 | 2 | -98.543% |
| 2026-01-12 | 37.3000 | 37.3000 | 36.5000 | 36.5000 | 0.000% | 2 | 2 | -98.603% |