GLD261218C00445000
GLD Dec 18 2026 445.00 Call
optionOPRA
EODNov 3, 2026
0.36USD+2.857%(+0.01)13Vol3,654OI
GLD261218C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | +2.857% | 13 | 3,654 | 0.000% |
| 2026-11-02 | 0.3700 | 0.3900 | 0.3500 | 0.3500 | +2.941% | 27 | 3,680 | +2.857% |
| 2026-10-30 | 0.4500 | 0.4500 | 0.3300 | 0.3400 | -15.000% | 141 | 3,698 | +5.882% |
| 2026-10-29 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | -14.894% | 10 | 3,696 | -10.000% |
| 2026-10-28 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -18.966% | 73 | 3,671 | -23.404% |
| 2026-10-27 | 0.5100 | 0.5800 | 0.5100 | 0.5800 | +16.000% | 53 | 3,637 | -37.931% |
| 2026-10-26 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | -7.407% | 32 | 3,607 | -28.000% |
| 2026-10-23 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | -14.286% | 3 | 3,607 | -33.333% |
| 2026-10-22 | 0.6100 | 0.6600 | 0.6000 | 0.6300 | -21.250% | 45 | 3,610 | -42.857% |
| 2026-10-21 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | +6.667% | 6 | 3,610 | -55.000% |
| 2026-10-20 | 0.8400 | 0.9300 | 0.7400 | 0.7500 | -21.053% | 30 | 3,583 | -52.000% |
| 2026-10-19 | 1.1200 | 1.1200 | 0.9300 | 0.9500 | -25.197% | 39 | 3,579 | -62.105% |
| 2026-10-16 | 1.1500 | 1.3900 | 1.1500 | 1.2700 | +2.419% | 538 | 3,616 | -71.654% |
| 2026-10-15 | 1.2400 | 1.3000 | 1.2200 | 1.2400 | +27.835% | 41 | 3,618 | -70.968% |
| 2026-10-14 | 1.0400 | 1.0800 | 0.9100 | 0.9700 | -28.148% | 63 | 3,589 | -62.887% |
| 2026-10-13 | 1.5100 | 1.5100 | 1.3500 | 1.3500 | -15.625% | 13 | 3,589 | -73.333% |
| 2026-10-12 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | -16.230% | 2 | 3,588 | -77.500% |
| 2026-10-09 | 1.7800 | 1.9100 | 1.7500 | 1.9100 | +41.481% | 18 | 3,585 | -81.152% |
| 2026-10-08 | 1.2900 | 1.3900 | 1.2500 | 1.3500 | -4.930% | 20 | 3,575 | -73.333% |
| 2026-10-07 | 1.3800 | 1.4600 | 1.3800 | 1.4200 | -24.468% | 10 | 3,573 | -74.648% |
| 2026-10-06 | 1.6900 | 1.8800 | 1.6900 | 1.8800 | +5.028% | 48 | 3,562 | -80.851% |
| 2026-10-05 | 1.8500 | 1.8500 | 1.7700 | 1.7900 | -4.278% | 7 | 3,563 | -79.888% |
| 2026-10-02 | 2.2800 | 2.2800 | 1.8500 | 1.8700 | -10.526% | 71 | 3,560 | -80.749% |
| 2026-10-01 | 2.1000 | 2.1500 | 1.9800 | 2.0900 | +1.456% | 57 | 3,510 | -82.775% |
| 2026-09-30 | 2.3600 | 2.3600 | 2.0600 | 2.0600 | -6.787% | 7 | 3,580 | -82.524% |
| 2026-09-29 | 2.2800 | 2.4000 | 2.2100 | 2.2100 | +3.271% | 26 | 3,583 | -83.710% |
| 2026-09-28 | 2.2000 | 2.3400 | 2.0800 | 2.1400 | -42.781% | 144 | 3,537 | -83.178% |
| 2026-09-25 | 3.4100 | 3.7500 | 3.4100 | 3.7400 | +5.352% | 3,255 | 1,019 | -90.374% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.3000 | 3.5500 | -13.415% | 425 | 1,122 | -89.859% |
| 2026-09-23 | 4.4500 | 4.4500 | 3.9000 | 4.1000 | -21.154% | 368 | 1,131 | -91.220% |
| 2026-09-22 | 5.1500 | 5.2200 | 4.9000 | 5.2000 | -3.704% | 24 | 1,128 | -93.077% |
| 2026-09-21 | 5.2400 | 5.7000 | 5.2400 | 5.4000 | -21.168% | 61 | 1,166 | -93.333% |
| 2026-09-18 | 6.5400 | 6.8500 | 6.0000 | 6.8500 | +3.945% | 17 | 1,153 | -94.745% |
| 2026-09-17 | 7.3500 | 7.4500 | 6.5900 | 6.5900 | +18.525% | 37 | 1,153 | -94.537% |
| 2026-09-16 | 7.3000 | 7.5500 | 5.2600 | 5.5600 | -9.740% | 376 | 840 | -93.525% |
| 2026-09-15 | 6.6000 | 6.6000 | 6.1000 | 6.1600 | -5.954% | 4 | 842 | -94.156% |
| 2026-09-14 | 5.9000 | 6.5500 | 5.7500 | 6.5500 | -8.135% | 14 | 837 | -94.504% |
| 2026-09-11 | 8.7500 | 8.7500 | 7.1300 | 7.1300 | -5.937% | 52 | 788 | -94.951% |
| 2026-09-10 | 8.4500 | 8.4500 | 7.4600 | 7.5800 | -20.794% | 7 | 789 | -95.251% |
| 2026-09-09 | 9.7000 | 9.7000 | 8.9500 | 9.5700 | +15.719% | 12 | 779 | -96.238% |
| 2026-09-08 | 9.0700 | 9.1100 | 8.2700 | 8.2700 | -18.682% | 7 | 782 | -95.647% |
| 2026-09-04 | 9.9000 | 10.1700 | 9.7000 | 10.1700 | -14.538% | 14 | 771 | -96.460% |
| 2026-09-03 | 11.1500 | 12.7300 | 10.7000 | 11.9000 | +36.000% | 11 | 769 | -96.975% |
| 2026-09-02 | 7.9700 | 8.7500 | 7.9700 | 8.7500 | +22.207% | 10 | 763 | -95.886% |
| 2026-09-01 | 7.8000 | 8.3500 | 7.1600 | 7.1600 | -27.310% | 111 | 679 | -94.972% |
| 2026-08-31 | 9.9800 | 9.9800 | 9.7500 | 9.8500 | -13.974% | 361 | 342 | -96.345% |
| 2026-08-28 | 15.3000 | 15.3000 | 11.4500 | 11.4500 | -31.107% | 43 | 343 | -96.856% |
| 2026-08-27 | 16.0000 | 16.6200 | 16.0000 | 16.6200 | -2.235% | 2 | 344 | -97.834% |
| 2026-08-26 | 17.6500 | 18.3100 | 16.9900 | 17.0000 | -15.423% | 23 | 360 | -97.882% |
| 2026-08-25 | 17.5500 | 20.1000 | 17.5500 | 20.1000 | -1.325% | 8 | 355 | -98.209% |
| 2026-08-24 | 21.0800 | 21.0800 | 20.3200 | 20.3700 | +10.108% | 11 | 352 | -98.233% |
| 2026-08-21 | 16.6500 | 18.7400 | 16.5500 | 18.5000 | +25.424% | 83 | 346 | -98.054% |
| 2026-08-20 | 12.5600 | 14.7900 | 12.5600 | 14.7500 | +10.322% | 75 | 316 | -97.559% |
| 2026-08-19 | 11.3000 | 13.3700 | 11.3000 | 13.3700 | +57.109% | 60 | 332 | -97.307% |
| 2026-08-18 | 8.6500 | 8.8000 | 8.4800 | 8.5100 | -15.323% | 54 | 312 | -95.770% |
| 2026-08-17 | 9.3000 | 10.0500 | 9.3000 | 10.0500 | +5.678% | 3 | 313 | -96.418% |
| 2026-08-14 | 9.5500 | 9.5500 | 9.5000 | 9.5100 | +11.228% | 4 | 313 | -96.215% |
| 2026-08-13 | 9.5500 | 9.5500 | 8.5500 | 8.5500 | -23.318% | 20 | 313 | -95.789% |
| 2026-08-12 | 11.3700 | 11.3700 | 11.1500 | 11.1500 | +8.252% | 8 | 343 | -96.771% |
| 2026-08-11 | 11.2000 | 11.3500 | 10.3000 | 10.3000 | -12.266% | 13 | 339 | -96.505% |
| 2026-08-10 | 9.3300 | 11.7400 | 9.3300 | 11.7400 | +19.796% | 63 | 341 | -96.934% |
| 2026-08-07 | 10.6500 | 10.6500 | 9.5500 | 9.8000 | +35.172% | 104 | 317 | -96.327% |
| 2026-08-06 | 7.6500 | 7.6500 | 6.9000 | 7.2500 | -0.412% | 17 | 309 | -95.034% |
| 2026-08-05 | 7.0000 | 7.2800 | 6.8500 | 7.2800 | +83.838% | 35 | 291 | -95.055% |
| 2026-08-04 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +11.549% | 3 | 294 | -90.909% |
| 2026-08-03 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -5.333% | 4 | 296 | -89.859% |
| 2026-07-31 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -13.395% | 15 | 306 | -90.400% |
| 2026-07-30 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +20.278% | 2 | 305 | -91.686% |
| 2026-07-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 5 | 305 | -90.000% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 1 | 304 | -89.714% |
| 2026-07-27 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -1.149% | 3 | 304 | -91.628% |
| 2026-07-23 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | -23.145% | 2 | 303 | -91.724% |
| 2026-07-22 | 5.7500 | 5.7500 | 5.6600 | 5.6600 | +15.746% | 8 | 307 | -93.640% |
| 2026-07-21 | 4.8300 | 4.8900 | 4.8300 | 4.8900 | +16.429% | 15 | 294 | -92.638% |
| 2026-07-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 5 | 289 | -91.429% |
| 2026-07-17 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | -11.111% | 12 | 279 | -91.818% |
| 2026-07-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 2 | 280 | -92.727% |
| 2026-07-14 | 5.4000 | 5.6000 | 5.0000 | 5.0000 | +8.696% | 4 | 280 | -92.800% |
| 2026-07-13 | 4.5500 | 4.6000 | 4.5000 | 4.6000 | -25.806% | 3 | 281 | -92.174% |
| 2026-07-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +12.727% | 1 | 280 | -94.194% |
| 2026-07-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -17.665% | 2 | 282 | -93.455% |
| 2026-07-07 | 6.8000 | 6.8000 | 6.6000 | 6.6800 | +4.375% | 3 | 282 | -94.611% |
| 2026-07-02 | 6.9900 | 6.9900 | 6.4000 | 6.4000 | +15.315% | 2 | 282 | -94.375% |
| 2026-06-29 | 5.9500 | 5.9500 | 5.5500 | 5.5500 | -10.484% | 6 | 282 | -93.514% |
| 2026-06-25 | 6.0400 | 6.2000 | 6.0400 | 6.2000 | +5.085% | 2 | 283 | -94.194% |
| 2026-06-24 | 5.9200 | 6.2600 | 5.9000 | 5.9000 | -18.621% | 33 | 312 | -93.898% |
| 2026-06-23 | 7.4700 | 7.4700 | 7.2500 | 7.2500 | -25.565% | 4 | 309 | -95.034% |
| 2026-06-18 | 10.4500 | 10.4500 | 9.5200 | 9.7400 | -6.705% | 21 | 289 | -96.304% |
| 2026-06-17 | 12.0700 | 13.2800 | 10.4400 | 10.4400 | -16.945% | 32 | 290 | -96.552% |
| 2026-06-16 | 12.3500 | 12.5800 | 12.2000 | 12.5700 | -4.046% | 37 | 298 | -97.136% |
| 2026-06-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +25.962% | 1 | 298 | -97.252% |
| 2026-06-12 | 9.7900 | 10.4000 | 9.7900 | 10.4000 | +7.216% | 5 | 298 | -96.538% |
| 2026-06-11 | 7.9500 | 9.7000 | 7.9500 | 9.7000 | +9.605% | 12 | 290 | -96.289% |
| 2026-06-10 | 9.2900 | 9.8500 | 8.8500 | 8.8500 | -21.543% | 9 | 281 | -95.932% |
| 2026-06-09 | 12.9500 | 12.9500 | 11.2800 | 11.2800 | -14.868% | 31 | 281 | -96.809% |
| 2026-06-08 | 13.1800 | 13.2500 | 12.9700 | 13.2500 | -0.749% | 11 | 281 | -97.283% |
| 2026-06-05 | 14.0700 | 14.0700 | 13.3500 | 13.3500 | -20.203% | 70 | 261 | -97.303% |
| 2026-06-03 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | -12.086% | 1 | 262 | -97.848% |
| 2026-06-01 | 19.2000 | 19.2000 | 19.0300 | 19.0300 | -17.153% | 11 | 268 | -98.108% |
| 2026-05-29 | 22.8700 | 22.9700 | 22.8700 | 22.9700 | +20.262% | 16 | 276 | -98.433% |
| 2026-05-28 | 17.9200 | 19.1000 | 17.9200 | 19.1000 | +9.081% | 2 | 275 | -98.115% |
| 2026-05-27 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -12.450% | 5 | 275 | -97.944% |
| 2026-05-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.672% | 2 | 275 | -98.200% |
| 2026-05-22 | 20.6000 | 20.6000 | 20.3400 | 20.3400 | -0.780% | 2 | 275 | -98.230% |
| 2026-05-21 | 20.3000 | 20.5000 | 20.3000 | 20.5000 | -6.818% | 11 | 271 | -98.244% |
| 2026-05-20 | 20.6500 | 22.0000 | 20.6500 | 22.0000 | +4.265% | 59 | 271 | -98.364% |
| 2026-05-19 | 20.8000 | 21.3300 | 20.6000 | 21.1000 | -8.460% | 34 | 239 | -98.294% |
| 2026-05-18 | 24.5000 | 24.5000 | 23.0500 | 23.0500 | -24.153% | 21 | 230 | -98.438% |
| 2026-05-13 | 30.2900 | 31.3200 | 30.2900 | 30.3900 | -3.829% | 75 | 231 | -98.815% |
| 2026-05-12 | 31.4500 | 31.6000 | 30.4500 | 31.6000 | -2.167% | 222 | 247 | -98.861% |
| 2026-05-11 | 32.1500 | 32.3200 | 32.1500 | 32.3000 | +0.467% | 8 | 240 | -98.885% |
| 2026-05-08 | 33.7800 | 33.7800 | 31.4800 | 32.1500 | -5.302% | 52 | 240 | -98.880% |
| 2026-05-07 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +13.697% | 10 | 215 | -98.940% |
| 2026-05-06 | 31.3000 | 31.3000 | 29.8500 | 29.8600 | +23.900% | 22 | 215 | -98.794% |
| 2026-05-04 | 25.2500 | 25.2500 | 23.6000 | 24.1000 | -9.125% | 3 | 196 | -98.506% |
| 2026-05-01 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | -3.913% | 1 | 197 | -98.643% |
| 2026-04-30 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +12.424% | 1 | 197 | -98.696% |
| 2026-04-29 | 25.1500 | 25.1500 | 24.5500 | 24.5500 | -19.110% | 2 | 199 | -98.534% |
| 2026-04-27 | 31.3500 | 31.3500 | 30.3000 | 30.3500 | -12.712% | 26 | 198 | -98.814% |
| 2026-04-23 | 34.6900 | 34.7700 | 34.6900 | 34.7700 | -2.029% | 2 | 218 | -98.965% |
| 2026-04-21 | 38.4200 | 38.4200 | 35.3800 | 35.4900 | -19.268% | 6 | 218 | -98.986% |
| 2026-04-17 | 44.4500 | 44.4500 | 43.9600 | 43.9600 | +4.393% | 9 | 218 | -99.181% |
| 2026-04-15 | 42.1100 | 42.1100 | 42.1100 | 42.1100 | -5.498% | 1 | 215 | -99.145% |
| 2026-04-14 | 40.9300 | 44.6200 | 40.9300 | 44.5600 | +17.201% | 5 | 214 | -99.192% |
| 2026-04-13 | 38.0200 | 38.0200 | 38.0200 | 38.0200 | -11.064% | 5 | 212 | -99.053% |
| 2026-04-09 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | -0.973% | 2 | 212 | -99.158% |
| 2026-04-08 | 44.8000 | 44.8300 | 43.1700 | 43.1700 | +4.074% | 28 | 215 | -99.166% |
| 2026-04-07 | 39.9300 | 41.5000 | 39.9300 | 41.4800 | -0.432% | 60 | 271 | -99.132% |
| 2026-03-31 | 41.6600 | 41.6600 | 41.6600 | 41.6600 | +16.531% | 3 | 228 | -99.136% |
| 2026-03-30 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -2.589% | 14 | 228 | -98.993% |
| 2026-03-27 | 36.7200 | 36.7200 | 36.7000 | 36.7000 | +10.045% | 5 | 227 | -99.019% |
| 2026-03-26 | 33.2000 | 33.3500 | 33.2000 | 33.3500 | +6.380% | 3 | 229 | -98.921% |
| 2026-03-23 | 29.3200 | 31.3500 | 29.3200 | 31.3500 | -8.866% | 134 | 227 | -98.852% |
| 2026-03-19 | 35.4700 | 36.1200 | 34.2100 | 34.4000 | -28.970% | 53 | 161 | -98.953% |
| 2026-03-18 | 48.1200 | 48.4300 | 47.7500 | 48.4300 | -30.765% | 9 | 140 | -99.257% |
| 2026-03-10 | 69.9500 | 69.9500 | 69.9500 | 69.9500 | +11.032% | 1 | 134 | -99.485% |
| 2026-03-05 | 63.3500 | 63.3500 | 63.0000 | 63.0000 | -4.891% | 2 | 133 | -99.429% |
| 2026-03-03 | 68.1000 | 68.1000 | 66.2400 | 66.2400 | +6.839% | 2 | 133 | -99.457% |
| 2026-02-20 | 62.0000 | 62.6000 | 61.8100 | 62.0000 | +6.255% | 101 | 131 | -99.419% |
| 2026-02-19 | 58.3000 | 58.4000 | 58.2000 | 58.3500 | +3.128% | 22 | 166 | -99.383% |
| 2026-02-18 | 56.6600 | 56.7500 | 56.5800 | 56.5800 | +15.706% | 4 | 145 | -99.364% |
| 2026-02-17 | 47.9500 | 48.9000 | 47.0000 | 48.9000 | -4.678% | 82 | 147 | -99.264% |
| 2026-02-12 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -10.047% | 2 | 97 | -99.298% |
| 2026-02-10 | 57.0300 | 57.0300 | 57.0300 | 57.0300 | +2.775% | 2 | 95 | -99.369% |
| 2026-02-06 | 54.7100 | 55.4900 | 54.7100 | 55.4900 | +10.869% | 4 | 96 | -99.351% |
| 2026-02-05 | 48.9000 | 51.8000 | 47.0000 | 50.0500 | -6.970% | 7 | 98 | -99.281% |
| 2026-02-04 | 60.8000 | 60.8000 | 53.0000 | 53.8000 | -10.735% | 7 | 95 | -99.331% |
| 2026-02-03 | 57.0000 | 60.2700 | 56.8500 | 60.2700 | +41.812% | 64 | 97 | -99.403% |
| 2026-02-02 | 47.0000 | 47.0000 | 42.5000 | 42.5000 | -23.146% | 4 | 75 | -99.153% |
| 2026-01-30 | 51.9400 | 58.1000 | 51.9400 | 55.3000 | -37.302% | 27 | 74 | -99.349% |
| 2026-01-29 | 84.1500 | 88.2000 | 84.1500 | 88.2000 | +11.631% | 2 | 77 | -99.592% |
| 2026-01-28 | 79.0100 | 79.0100 | 79.0100 | 79.0100 | +28.263% | 10 | 79 | -99.544% |
| 2026-01-26 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | +19.057% | 2 | 80 | -99.416% |
| 2026-01-23 | 50.8000 | 51.7400 | 50.8000 | 51.7400 | +5.981% | 7 | 80 | -99.304% |
| 2026-01-22 | 44.1500 | 48.8800 | 43.8400 | 48.8200 | +17.384% | 5 | 83 | -99.263% |
| 2026-01-21 | 46.7700 | 46.7700 | 41.5900 | 41.5900 | +4.893% | 30 | 80 | -99.134% |
| 2026-01-20 | 39.2000 | 39.6500 | 38.9200 | 39.6500 | +33.054% | 53 | 58 | -99.092% |
| 2026-01-16 | 31.0000 | 31.0000 | 29.8000 | 29.8000 | 0.000% | 8 | 0 | -98.792% |