GLD261218C00455000
GLD Dec 18 2026 455.00 Call
optionOPRA
EODNov 3, 2026
0.27USD-10.000%(-0.03)1Vol6,390OI
GLD261218C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 6,390 | 0.000% |
| 2026-11-02 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +25.000% | 10 | 6,384 | -10.000% |
| 2026-10-30 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | -20.000% | 7 | 6,379 | +12.500% |
| 2026-10-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 4 | 6,383 | -10.000% |
| 2026-10-28 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -6.977% | 7 | 6,376 | -32.500% |
| 2026-10-27 | 0.3800 | 0.4400 | 0.3700 | 0.4300 | +19.444% | 265 | 6,163 | -37.209% |
| 2026-10-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 10 | 6,173 | -25.000% |
| 2026-10-23 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -12.000% | 10 | 6,173 | -38.636% |
| 2026-10-22 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | -10.714% | 45 | 6,175 | -46.000% |
| 2026-10-21 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | +1.818% | 8 | 6,175 | -51.786% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -20.290% | 1 | 6,174 | -50.909% |
| 2026-10-19 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -23.333% | 11 | 6,174 | -60.870% |
| 2026-10-16 | 0.9500 | 1.0100 | 0.9000 | 0.9000 | +1.124% | 17 | 6,167 | -70.000% |
| 2026-10-15 | 0.8900 | 0.8900 | 0.8600 | 0.8900 | +25.352% | 24 | 6,173 | -69.663% |
| 2026-10-14 | 0.7900 | 0.8100 | 0.6800 | 0.7100 | -30.392% | 21 | 6,171 | -61.972% |
| 2026-10-13 | 1.1000 | 1.1100 | 1.0000 | 1.0200 | -25.000% | 16 | 6,173 | -73.529% |
| 2026-10-09 | 1.2700 | 1.3700 | 1.2700 | 1.3600 | +29.524% | 493 | 6,134 | -80.147% |
| 2026-10-08 | 1.0200 | 1.0500 | 0.9900 | 1.0500 | -5.405% | 8 | 6,133 | -74.286% |
| 2026-10-07 | 1.0400 | 1.1100 | 1.0200 | 1.1100 | -9.756% | 142 | 6,014 | -75.676% |
| 2026-10-05 | 1.3300 | 1.3300 | 1.2300 | 1.2300 | -12.143% | 79 | 5,939 | -78.049% |
| 2026-10-02 | 1.8000 | 1.8000 | 1.3500 | 1.4000 | -12.500% | 924 | 5,634 | -80.714% |
| 2026-10-01 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | +7.383% | 128 | 5,576 | -83.125% |
| 2026-09-30 | 1.7100 | 1.7100 | 1.4900 | 1.4900 | -15.341% | 7 | 5,581 | -81.879% |
| 2026-09-29 | 1.7100 | 1.7700 | 1.6200 | 1.7600 | +12.102% | 41 | 5,608 | -84.659% |
| 2026-09-28 | 1.7000 | 1.7600 | 1.5600 | 1.5700 | -41.199% | 614 | 5,404 | -82.803% |
| 2026-09-25 | 2.4100 | 2.6700 | 2.4100 | 2.6700 | +9.426% | 6 | 5,399 | -89.888% |
| 2026-09-24 | 2.7300 | 2.7300 | 2.3500 | 2.4400 | -16.724% | 132 | 5,362 | -88.934% |
| 2026-09-23 | 3.2000 | 3.2500 | 2.8400 | 2.9300 | -27.654% | 158 | 5,402 | -90.785% |
| 2026-09-22 | 3.8500 | 4.0500 | 3.6500 | 4.0500 | -2.644% | 34 | 5,372 | -93.333% |
| 2026-09-21 | 4.3200 | 4.4000 | 4.0200 | 4.1600 | -20.307% | 173 | 5,304 | -93.510% |
| 2026-09-18 | 4.6500 | 5.2200 | 4.6000 | 5.2200 | -1.136% | 953 | 4,589 | -94.828% |
| 2026-09-17 | 5.6500 | 5.8000 | 5.2500 | 5.2800 | +20.824% | 116 | 4,593 | -94.886% |
| 2026-09-16 | 5.8100 | 5.8500 | 4.0400 | 4.3700 | -15.962% | 123 | 4,483 | -93.822% |
| 2026-09-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 5 | 4,478 | -94.808% |
| 2026-09-14 | 4.6300 | 4.9700 | 4.5500 | 4.8000 | -15.044% | 31 | 4,470 | -94.375% |
| 2026-09-11 | 6.9500 | 7.2200 | 5.6500 | 5.6500 | -7.377% | 76 | 4,429 | -95.221% |
| 2026-09-10 | 6.7000 | 6.7000 | 6.1000 | 6.1000 | -18.121% | 6 | 4,443 | -95.574% |
| 2026-09-09 | 8.0000 | 8.1000 | 7.4200 | 7.4500 | +12.879% | 47 | 4,472 | -96.376% |
| 2026-09-08 | 7.2500 | 7.3000 | 6.6000 | 6.6000 | -18.519% | 43 | 4,452 | -95.909% |
| 2026-09-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.148% | 1 | 4,452 | -96.667% |
| 2026-09-03 | 8.9700 | 10.2300 | 8.6700 | 9.2200 | +42.946% | 13 | 4,451 | -97.072% |
| 2026-09-02 | 6.3500 | 6.9000 | 6.3500 | 6.4500 | +11.207% | 13 | 4,607 | -95.814% |
| 2026-09-01 | 6.1700 | 6.3500 | 5.7700 | 5.8000 | -27.044% | 10 | 4,609 | -95.345% |
| 2026-08-31 | 8.3500 | 8.3500 | 7.5400 | 7.9500 | -15.695% | 1,076 | 3,629 | -96.604% |
| 2026-08-28 | 13.7800 | 13.7800 | 9.2200 | 9.4300 | -34.514% | 41 | 3,613 | -97.137% |
| 2026-08-27 | 13.8000 | 14.4000 | 13.0000 | 14.4000 | +2.491% | 18 | 3,601 | -98.125% |
| 2026-08-26 | 14.5700 | 15.0500 | 13.8000 | 14.0500 | -15.106% | 217 | 3,615 | -98.078% |
| 2026-08-25 | 15.0000 | 16.6300 | 15.0000 | 16.5500 | +2.923% | 1,039 | 4,087 | -98.369% |
| 2026-08-24 | 17.3900 | 17.6500 | 16.0800 | 16.0800 | +4.756% | 167 | 4,017 | -98.321% |
| 2026-08-21 | 14.1500 | 15.7000 | 14.1500 | 15.3500 | +35.242% | 1,019 | 4,606 | -98.241% |
| 2026-08-20 | 9.9500 | 11.9700 | 9.9500 | 11.3500 | +5.581% | 7 | 4,601 | -97.621% |
| 2026-08-19 | 9.3500 | 10.7800 | 9.3000 | 10.7500 | +67.969% | 1,030 | 3,603 | -97.488% |
| 2026-08-18 | 7.1800 | 7.1800 | 6.4000 | 6.4000 | -22.424% | 9 | 3,604 | -95.781% |
| 2026-08-17 | 8.2900 | 8.2900 | 8.2500 | 8.2500 | +13.793% | 2 | 3,603 | -96.727% |
| 2026-08-14 | 7.7000 | 7.7000 | 7.2500 | 7.2500 | -8.112% | 5 | 3,604 | -96.276% |
| 2026-08-13 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -12.818% | 1 | 3,604 | -96.578% |
| 2026-08-12 | 10.0200 | 10.0200 | 9.0500 | 9.0500 | +0.667% | 8 | 3,602 | -97.017% |
| 2026-08-11 | 9.4200 | 9.4200 | 8.9500 | 8.9900 | -4.868% | 15 | 3,608 | -96.997% |
| 2026-08-10 | 8.3000 | 9.4500 | 8.3000 | 9.4500 | +17.684% | 3 | 3,606 | -97.143% |
| 2026-08-07 | 8.4700 | 8.4700 | 8.0000 | 8.0300 | +39.895% | 11 | 3,603 | -96.638% |
| 2026-08-06 | 6.1500 | 6.2500 | 5.7400 | 5.7400 | -5.124% | 201 | 3,612 | -95.296% |
| 2026-08-05 | 4.8500 | 6.1300 | 4.8500 | 6.0500 | +90.852% | 285 | 3,736 | -95.537% |
| 2026-08-04 | 3.1800 | 3.2500 | 3.1700 | 3.1700 | +6.020% | 113 | 3,644 | -91.483% |
| 2026-07-31 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | -18.082% | 6 | 3,644 | -90.970% |
| 2026-07-30 | 3.2600 | 3.6500 | 3.2600 | 3.6500 | +5.797% | 2,052 | 1,635 | -92.603% |
| 2026-07-27 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -1.429% | 14 | 1,631 | -92.174% |
| 2026-07-23 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -22.566% | 157 | 1,632 | -92.286% |
| 2026-07-22 | 4.3700 | 4.5900 | 4.3300 | 4.5200 | +19.894% | 821 | 834 | -94.027% |
| 2026-07-21 | 3.6900 | 3.7700 | 3.6900 | 3.7700 | +13.213% | 11 | 843 | -92.838% |
| 2026-07-20 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -7.500% | 1 | 842 | -91.892% |
| 2026-07-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 10 | 840 | -92.500% |
| 2026-07-14 | 4.5100 | 4.5100 | 4.0000 | 4.0000 | +2.041% | 2 | 842 | -93.250% |
| 2026-07-13 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | -13.274% | 3 | 843 | -93.112% |
| 2026-07-10 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -11.373% | 1 | 843 | -94.027% |
| 2026-07-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +15.909% | 1 | 842 | -94.706% |
| 2026-07-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -17.757% | 1 | 843 | -93.864% |
| 2026-07-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.905% | 1 | 842 | -94.953% |
| 2026-07-06 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +8.247% | 2 | 841 | -94.857% |
| 2026-07-01 | 5.3000 | 5.3000 | 4.8500 | 4.8500 | +8.018% | 20 | 831 | -94.433% |
| 2026-06-30 | 4.8500 | 4.8500 | 4.4900 | 4.4900 | -12.984% | 21 | 831 | -93.987% |
| 2026-06-25 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | +5.955% | 11 | 831 | -94.767% |
| 2026-06-24 | 5.0500 | 5.0500 | 4.8700 | 4.8700 | -29.420% | 5 | 835 | -94.456% |
| 2026-06-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -12.658% | 1 | 836 | -96.087% |
| 2026-06-18 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -8.671% | 13 | 839 | -96.582% |
| 2026-06-17 | 10.0500 | 11.1000 | 8.6500 | 8.6500 | -14.778% | 9 | 831 | -96.879% |
| 2026-06-16 | 10.3000 | 10.3000 | 10.1500 | 10.1500 | -1.932% | 3 | 832 | -97.340% |
| 2026-06-15 | 10.3800 | 10.3800 | 10.3500 | 10.3500 | +31.013% | 2 | 832 | -97.391% |
| 2026-06-12 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +7.629% | 2 | 830 | -96.582% |
| 2026-06-10 | 7.7500 | 8.3000 | 7.3400 | 7.3400 | -21.075% | 8 | 833 | -96.322% |
| 2026-06-09 | 9.8000 | 9.8000 | 9.3000 | 9.3000 | -15.455% | 8 | 841 | -97.097% |
| 2026-06-08 | 11.1000 | 11.1000 | 10.8000 | 11.0000 | -0.181% | 9 | 836 | -97.545% |
| 2026-06-05 | 11.7200 | 11.7200 | 11.0200 | 11.0200 | -27.020% | 62 | 812 | -97.550% |
| 2026-06-04 | 15.9000 | 15.9000 | 15.1000 | 15.1000 | +5.226% | 6 | 813 | -98.212% |
| 2026-06-03 | 14.0800 | 14.3500 | 14.0800 | 14.3500 | -7.954% | 2 | 814 | -98.118% |
| 2026-06-02 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -20.051% | 1 | 813 | -98.268% |
| 2026-05-29 | 19.3200 | 19.5500 | 19.3200 | 19.5000 | +16.418% | 615 | 543 | -98.615% |
| 2026-05-28 | 13.8000 | 16.8800 | 13.8000 | 16.7500 | +14.334% | 6 | 547 | -98.388% |
| 2026-05-27 | 14.3300 | 14.6500 | 14.3300 | 14.6500 | -13.108% | 3 | 547 | -98.157% |
| 2026-05-22 | 17.1100 | 17.1100 | 16.8600 | 16.8600 | -3.657% | 2 | 548 | -98.399% |
| 2026-05-21 | 17.3600 | 17.5000 | 17.3600 | 17.5000 | -6.567% | 2 | 547 | -98.457% |
| 2026-05-20 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | -11.859% | 1 | 598 | -98.558% |
| 2026-05-18 | 21.0900 | 21.2500 | 21.0900 | 21.2500 | +6.784% | 4 | 594 | -98.729% |
| 2026-05-15 | 20.2800 | 21.0000 | 19.6900 | 19.9000 | -23.462% | 1,239 | 1,253 | -98.643% |
| 2026-05-12 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -6.643% | 1 | 1,253 | -98.962% |
| 2026-05-11 | 28.2600 | 28.2600 | 27.6300 | 27.8500 | +2.015% | 7 | 1,250 | -99.031% |
| 2026-05-07 | 28.7100 | 28.7100 | 27.3000 | 27.3000 | +0.368% | 23 | 1,250 | -99.011% |
| 2026-05-06 | 26.6100 | 27.2000 | 26.4500 | 27.2000 | +32.618% | 3 | 1,250 | -99.007% |
| 2026-05-04 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -12.909% | 1 | 1,251 | -98.684% |
| 2026-05-01 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | 0.000% | 22 | 1,228 | -98.854% |
| 2026-04-30 | 23.7300 | 23.7300 | 23.5500 | 23.5500 | +13.221% | 1,001 | 1,228 | -98.854% |
| 2026-04-29 | 19.9600 | 20.8000 | 19.9600 | 20.8000 | -4.147% | 2 | 293 | -98.702% |
| 2026-04-28 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -23.186% | 5 | 294 | -98.756% |
| 2026-04-24 | 28.3000 | 28.3000 | 28.2500 | 28.2500 | -4.010% | 2 | 289 | -99.044% |
| 2026-04-23 | 29.6000 | 29.6000 | 29.4300 | 29.4300 | -5.095% | 87 | 287 | -99.083% |
| 2026-04-21 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | -13.885% | 1 | 260 | -99.129% |
| 2026-04-20 | 36.0100 | 36.0100 | 36.0100 | 36.0100 | -9.432% | 1 | 260 | -99.250% |
| 2026-04-17 | 39.7600 | 39.7600 | 39.7600 | 39.7600 | +16.735% | 1 | 259 | -99.321% |
| 2026-04-13 | 34.0600 | 34.0600 | 34.0600 | 34.0600 | -10.037% | 1 | 259 | -99.207% |
| 2026-04-09 | 37.8600 | 37.8600 | 37.8600 | 37.8600 | +0.424% | 1 | 260 | -99.287% |
| 2026-04-08 | 39.4000 | 39.4000 | 37.7000 | 37.7000 | +7.714% | 2 | 260 | -99.284% |
| 2026-04-07 | 35.7900 | 35.8000 | 35.0000 | 35.0000 | -6.417% | 3 | 270 | -99.229% |
| 2026-04-02 | 35.0800 | 37.4000 | 34.5800 | 37.4000 | -12.021% | 117 | 255 | -99.278% |
| 2026-04-01 | 39.6400 | 42.5100 | 39.6400 | 42.5100 | +15.266% | 52 | 255 | -99.365% |
| 2026-03-31 | 36.3600 | 37.0500 | 36.3500 | 36.8800 | +16.341% | 11 | 221 | -99.268% |
| 2026-03-27 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +4.828% | 5 | 220 | -99.148% |
| 2026-03-26 | 30.2400 | 30.2400 | 30.2400 | 30.2400 | +10.365% | 1 | 225 | -99.107% |
| 2026-03-23 | 29.1100 | 29.1100 | 27.4000 | 27.4000 | -3.351% | 3 | 226 | -99.015% |
| 2026-03-20 | 33.0000 | 33.0000 | 28.3500 | 28.3500 | -13.514% | 8 | 224 | -99.048% |
| 2026-03-19 | 30.3900 | 32.7800 | 30.3900 | 32.7800 | -20.049% | 5 | 217 | -99.176% |
| 2026-03-18 | 43.4000 | 43.6200 | 41.0000 | 41.0000 | -17.737% | 5 | 217 | -99.341% |
| 2026-03-17 | 51.1100 | 51.7800 | 49.7500 | 49.8400 | -2.275% | 7 | 216 | -99.458% |
| 2026-03-16 | 52.9500 | 52.9500 | 51.0000 | 51.0000 | -17.808% | 4 | 216 | -99.471% |
| 2026-03-11 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | -3.484% | 1 | 219 | -99.565% |
| 2026-03-10 | 64.2900 | 64.2900 | 64.2900 | 64.2900 | +7.239% | 1 | 219 | -99.580% |
| 2026-03-05 | 60.4000 | 60.4000 | 59.9500 | 59.9500 | -3.509% | 5 | 227 | -99.550% |
| 2026-03-04 | 61.6500 | 62.1300 | 61.6500 | 62.1300 | +6.223% | 20 | 228 | -99.565% |
| 2026-03-03 | 59.5000 | 59.5000 | 56.0800 | 58.4900 | -17.966% | 5 | 243 | -99.538% |
| 2026-03-02 | 71.5000 | 71.5000 | 70.5000 | 71.3000 | +8.458% | 4 | 243 | -99.621% |
| 2026-02-25 | 64.5300 | 65.7400 | 64.5300 | 65.7400 | +6.721% | 5 | 243 | -99.589% |
| 2026-02-24 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | -9.704% | 1 | 243 | -99.562% |
| 2026-02-23 | 66.1300 | 68.2200 | 66.1300 | 68.2200 | +20.957% | 2 | 244 | -99.604% |
| 2026-02-20 | 55.9500 | 56.4000 | 55.1500 | 56.4000 | +8.108% | 4 | 246 | -99.521% |
| 2026-02-19 | 53.3600 | 53.3600 | 51.5000 | 52.1700 | +6.253% | 5 | 248 | -99.482% |
| 2026-02-18 | 50.0500 | 50.0500 | 49.1000 | 49.1000 | +12.229% | 2 | 248 | -99.450% |
| 2026-02-17 | 43.3400 | 43.8500 | 42.7200 | 43.7500 | -15.978% | 10 | 248 | -99.383% |
| 2026-02-13 | 48.9500 | 52.7500 | 46.6000 | 52.0700 | +16.098% | 11 | 246 | -99.481% |
| 2026-02-12 | 53.8000 | 53.8000 | 44.7700 | 44.8500 | -20.983% | 212 | 246 | -99.398% |
| 2026-02-09 | 56.7600 | 56.7600 | 56.7600 | 56.7600 | +12.731% | 25 | 201 | -99.524% |
| 2026-02-06 | 50.0000 | 50.9200 | 50.0000 | 50.3500 | +8.513% | 29 | 201 | -99.464% |
| 2026-02-05 | 44.2200 | 46.4000 | 44.2200 | 46.4000 | -9.020% | 2 | 205 | -99.418% |
| 2026-02-04 | 56.8800 | 57.0000 | 49.5500 | 51.0000 | 0.000% | 96 | 205 | -99.471% |
| 2026-02-03 | 52.7500 | 55.1200 | 51.0000 | 51.0000 | +10.749% | 43 | 176 | -99.471% |
| 2026-02-02 | 46.0500 | 46.0500 | 46.0500 | 46.0500 | -16.877% | 3 | 154 | -99.414% |
| 2026-01-30 | 53.4000 | 55.4000 | 52.6000 | 55.4000 | -17.621% | 7 | 152 | -99.513% |
| 2026-01-29 | 91.5800 | 91.5800 | 67.2500 | 67.2500 | -13.237% | 6 | 147 | -99.599% |
| 2026-01-28 | 68.5200 | 77.8400 | 68.5200 | 77.5100 | +40.799% | 16 | 149 | -99.652% |
| 2026-01-27 | 55.0500 | 55.0500 | 55.0500 | 55.0500 | -0.632% | 1 | 148 | -99.510% |
| 2026-01-26 | 54.7800 | 55.4000 | 54.7800 | 55.4000 | +15.057% | 32 | 148 | -99.513% |
| 2026-01-23 | 45.0000 | 48.1500 | 45.0000 | 48.1500 | +12.159% | 162 | 135 | -99.439% |
| 2026-01-22 | 39.8500 | 42.9300 | 39.8500 | 42.9300 | +5.040% | 9 | 9 | -99.371% |
| 2026-01-21 | 40.8600 | 40.9500 | 40.8600 | 40.8700 | +16.273% | 5 | 8 | -99.339% |
| 2026-01-20 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +22.474% | 2 | 3 | -99.232% |
| 2026-01-12 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | 0.000% | 1 | 1 | -99.059% |