GLD261218C00465000
GLD Dec 18 2026 465.00 Call
optionOPRA
EODNov 3, 2026
0.23USD-4.167%(-0.01)2Vol9,685OI
GLD261218C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 2 | 9,685 | 0.000% |
| 2026-11-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 1 | 9,686 | -4.167% |
| 2026-10-30 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -29.032% | 11 | 9,683 | +4.545% |
| 2026-10-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 46 | 9,719 | -25.806% |
| 2026-10-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -27.027% | 13 | 9,720 | -14.815% |
| 2026-10-22 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | -9.756% | 14 | 9,717 | -37.838% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 6 | 9,714 | -43.902% |
| 2026-10-20 | 0.4900 | 0.5000 | 0.4000 | 0.4100 | -22.642% | 42 | 9,719 | -43.902% |
| 2026-10-19 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -20.896% | 8 | 9,721 | -56.604% |
| 2026-10-16 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.000% | 31 | 9,710 | -65.672% |
| 2026-10-15 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | +19.643% | 13 | 9,701 | -65.672% |
| 2026-10-14 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | -24.324% | 20 | 9,703 | -58.929% |
| 2026-10-13 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -16.854% | 4 | 9,701 | -68.919% |
| 2026-10-12 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | -18.349% | 57 | 9,747 | -74.157% |
| 2026-10-09 | 0.9400 | 1.0900 | 0.9400 | 1.0900 | +41.558% | 277 | 9,657 | -78.899% |
| 2026-10-08 | 0.8600 | 0.8600 | 0.7400 | 0.7700 | -2.532% | 8 | 9,660 | -70.130% |
| 2026-10-07 | 0.8200 | 0.8500 | 0.7900 | 0.7900 | -23.301% | 10 | 9,656 | -70.886% |
| 2026-10-06 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | +8.421% | 6 | 9,657 | -77.670% |
| 2026-10-05 | 1.0300 | 1.0800 | 0.9500 | 0.9500 | -9.524% | 111 | 9,551 | -75.789% |
| 2026-10-02 | 1.3500 | 1.3500 | 1.0200 | 1.0500 | -10.256% | 126 | 9,524 | -78.095% |
| 2026-10-01 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | +2.632% | 280 | 9,486 | -80.342% |
| 2026-09-30 | 1.2200 | 1.2200 | 1.1300 | 1.1400 | -13.636% | 16 | 9,497 | -79.825% |
| 2026-09-29 | 1.3200 | 1.3500 | 1.2800 | 1.3200 | +7.317% | 227 | 9,387 | -82.576% |
| 2026-09-28 | 1.3100 | 1.3600 | 1.2300 | 1.2300 | -39.706% | 11 | 9,382 | -81.301% |
| 2026-09-25 | 2.0300 | 2.0400 | 1.9900 | 2.0400 | +9.091% | 9 | 9,376 | -88.725% |
| 2026-09-24 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | -13.426% | 5 | 9,374 | -87.701% |
| 2026-09-23 | 2.4100 | 2.4100 | 2.1400 | 2.1600 | -30.990% | 9 | 9,369 | -89.352% |
| 2026-09-21 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | -22.139% | 12 | 9,370 | -92.652% |
| 2026-09-18 | 3.9300 | 4.0200 | 3.8500 | 4.0200 | -9.663% | 9 | 9,370 | -94.279% |
| 2026-09-17 | 4.5500 | 4.5500 | 4.3000 | 4.4500 | +31.268% | 5 | 9,372 | -94.831% |
| 2026-09-16 | 4.6000 | 4.6000 | 3.3500 | 3.3900 | -17.718% | 12 | 9,365 | -93.215% |
| 2026-09-15 | 3.8600 | 4.1200 | 3.8600 | 4.1200 | +8.421% | 4 | 9,364 | -94.417% |
| 2026-09-14 | 3.8000 | 4.1500 | 3.7000 | 3.8000 | -22.290% | 61 | 9,335 | -93.947% |
| 2026-09-11 | 5.6200 | 5.6200 | 4.8900 | 4.8900 | +2.947% | 75 | 9,331 | -95.297% |
| 2026-09-10 | 5.3900 | 5.5200 | 4.7500 | 4.7500 | -20.833% | 58 | 9,362 | -95.158% |
| 2026-09-09 | 6.3100 | 6.3100 | 5.8500 | 6.0000 | +11.732% | 10 | 9,363 | -96.167% |
| 2026-09-08 | 5.7700 | 5.7700 | 5.3700 | 5.3700 | -11.967% | 4 | 9,366 | -95.717% |
| 2026-09-04 | 6.3700 | 6.4500 | 6.1000 | 6.1000 | -18.667% | 59 | 9,413 | -96.230% |
| 2026-09-03 | 7.1000 | 7.9000 | 6.8000 | 7.5000 | +42.045% | 25 | 9,391 | -96.933% |
| 2026-09-02 | 5.0500 | 5.3000 | 5.0500 | 5.2800 | +18.652% | 26 | 9,375 | -95.644% |
| 2026-09-01 | 4.8500 | 5.0000 | 4.4000 | 4.4500 | -30.469% | 19 | 9,390 | -94.831% |
| 2026-08-31 | 6.4000 | 6.4200 | 6.3000 | 6.4000 | -22.892% | 18 | 9,372 | -96.406% |
| 2026-08-28 | 11.6200 | 11.8000 | 8.3000 | 8.3000 | -25.694% | 145 | 9,477 | -97.229% |
| 2026-08-27 | 11.3700 | 11.3700 | 11.0500 | 11.1700 | -2.018% | 150 | 9,613 | -97.941% |
| 2026-08-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -16.788% | 2 | 9,622 | -97.982% |
| 2026-08-25 | 12.1000 | 13.7000 | 12.0900 | 13.7000 | +4.580% | 33 | 9,618 | -98.321% |
| 2026-08-24 | 14.2500 | 14.7000 | 12.9800 | 13.1000 | +3.557% | 458 | 9,881 | -98.244% |
| 2026-08-21 | 11.0000 | 13.0100 | 11.0000 | 12.6500 | +30.412% | 19 | 9,921 | -98.182% |
| 2026-08-20 | 9.7500 | 9.7500 | 9.4000 | 9.7000 | +19.018% | 47 | 9,880 | -97.629% |
| 2026-08-19 | 7.6500 | 8.6900 | 7.5000 | 8.1500 | +56.731% | 32 | 9,872 | -97.178% |
| 2026-08-18 | 6.0000 | 6.0000 | 5.2000 | 5.2000 | -21.569% | 5 | 9,870 | -95.577% |
| 2026-08-17 | 6.1500 | 6.6300 | 6.1500 | 6.6300 | +12.183% | 4 | 9,868 | -96.531% |
| 2026-08-14 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +2.783% | 1 | 9,868 | -96.108% |
| 2026-08-13 | 6.5200 | 6.5200 | 5.7500 | 5.7500 | -22.715% | 75 | 9,828 | -96.000% |
| 2026-08-12 | 7.8300 | 7.8300 | 7.4400 | 7.4400 | +6.286% | 3 | 9,829 | -96.909% |
| 2026-08-11 | 7.7500 | 7.9500 | 7.0000 | 7.0000 | -12.500% | 10 | 9,824 | -96.714% |
| 2026-08-10 | 6.2800 | 8.0500 | 6.2800 | 8.0000 | +25.984% | 116 | 9,818 | -97.125% |
| 2026-08-07 | 6.9600 | 6.9600 | 6.3500 | 6.3500 | +24.266% | 10 | 9,819 | -96.378% |
| 2026-08-06 | 5.0700 | 5.1100 | 4.9900 | 5.1100 | +11.087% | 536 | 9,274 | -95.499% |
| 2026-08-05 | 4.5500 | 4.6700 | 4.5500 | 4.6000 | +74.905% | 13 | 9,263 | -95.000% |
| 2026-08-04 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +7.787% | 1 | 9,263 | -91.255% |
| 2026-07-31 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -12.857% | 1 | 9,264 | -90.574% |
| 2026-07-30 | 2.6300 | 2.8000 | 2.6300 | 2.8000 | +13.360% | 3 | 9,263 | -91.786% |
| 2026-07-29 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | +2.917% | 6 | 9,264 | -90.688% |
| 2026-07-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -13.043% | 1 | 9,264 | -90.417% |
| 2026-07-27 | 2.8400 | 2.8400 | 2.7000 | 2.7600 | -6.757% | 8 | 9,267 | -91.667% |
| 2026-07-24 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | +6.093% | 2 | 9,267 | -92.230% |
| 2026-07-23 | 3.1500 | 3.1500 | 2.7900 | 2.7900 | -20.286% | 13 | 9,259 | -91.756% |
| 2026-07-22 | 3.5100 | 3.6500 | 3.5000 | 3.5000 | +11.111% | 6 | 9,257 | -93.429% |
| 2026-07-21 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +10.526% | 3 | 9,255 | -92.698% |
| 2026-07-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -22.973% | 1 | 9,255 | -91.930% |
| 2026-07-14 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +26.280% | 3 | 9,255 | -93.784% |
| 2026-07-13 | 3.3000 | 3.3000 | 2.9300 | 2.9300 | -27.114% | 4 | 9,256 | -92.150% |
| 2026-07-10 | 3.7400 | 4.0200 | 3.7400 | 4.0200 | -3.133% | 2 | 9,258 | -94.279% |
| 2026-07-09 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | +12.162% | 2 | 9,258 | -94.458% |
| 2026-07-08 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | -16.854% | 12 | 9,254 | -93.784% |
| 2026-07-07 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | -2.198% | 5 | 9,252 | -94.831% |
| 2026-07-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.151% | 1 | 9,252 | -94.945% |
| 2026-07-02 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +17.128% | 2 | 9,251 | -95.054% |
| 2026-07-01 | 4.2000 | 4.2000 | 3.9700 | 3.9700 | +5.867% | 2 | 9,251 | -94.207% |
| 2026-06-29 | 4.0400 | 4.0400 | 3.7500 | 3.7500 | -20.213% | 7 | 9,249 | -93.867% |
| 2026-06-26 | 4.6700 | 4.7500 | 4.6700 | 4.7000 | +5.381% | 3 | 9,249 | -95.106% |
| 2026-06-25 | 4.1700 | 4.4600 | 4.1700 | 4.4600 | +3.241% | 8,752 | 500 | -94.843% |
| 2026-06-24 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -10.000% | 2 | 500 | -94.676% |
| 2026-06-23 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | -16.811% | 7 | 505 | -95.208% |
| 2026-06-22 | 6.0000 | 6.0100 | 5.5000 | 5.7700 | -35.889% | 12 | 498 | -96.014% |
| 2026-06-15 | 8.9600 | 9.0000 | 8.9600 | 9.0000 | +35.338% | 19 | 483 | -97.444% |
| 2026-06-11 | 5.6000 | 6.6500 | 5.6000 | 6.6500 | 0.000% | 4 | 480 | -96.541% |
| 2026-06-10 | 6.4500 | 6.6500 | 6.4500 | 6.6500 | -16.875% | 4 | 484 | -96.541% |
| 2026-06-09 | 8.8000 | 8.8000 | 7.7500 | 8.0000 | -14.894% | 122 | 384 | -97.125% |
| 2026-06-05 | 10.3000 | 10.3000 | 9.3500 | 9.4000 | -23.577% | 12 | 384 | -97.553% |
| 2026-06-04 | 12.6000 | 12.6000 | 12.3000 | 12.3000 | +8.850% | 6 | 380 | -98.130% |
| 2026-06-03 | 12.0000 | 12.0000 | 11.3000 | 11.3000 | -12.062% | 3 | 377 | -97.965% |
| 2026-06-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -21.551% | 4 | 377 | -98.210% |
| 2026-05-29 | 14.5000 | 16.4000 | 14.5000 | 16.3800 | +18.267% | 10 | 378 | -98.596% |
| 2026-05-28 | 11.7500 | 13.8500 | 11.7500 | 13.8500 | +16.878% | 4 | 379 | -98.339% |
| 2026-05-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -15.957% | 1 | 380 | -98.059% |
| 2026-05-26 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.634% | 1 | 379 | -98.369% |
| 2026-05-22 | 14.9000 | 14.9000 | 14.1900 | 14.1900 | -10.190% | 2 | 380 | -98.379% |
| 2026-05-21 | 14.5000 | 15.8000 | 14.5000 | 15.8000 | -2.709% | 10 | 382 | -98.544% |
| 2026-05-20 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +4.910% | 1 | 383 | -98.584% |
| 2026-05-19 | 15.1500 | 15.5000 | 15.1500 | 15.4800 | -10.365% | 15 | 385 | -98.514% |
| 2026-05-15 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -23.108% | 3 | 385 | -98.668% |
| 2026-05-13 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | +2.510% | 2 | 385 | -98.976% |
| 2026-05-12 | 22.1200 | 22.1200 | 21.9100 | 21.9100 | -8.936% | 2 | 385 | -98.950% |
| 2026-05-07 | 25.0000 | 25.0000 | 24.0500 | 24.0600 | +32.198% | 34 | 385 | -99.044% |
| 2026-05-05 | 18.0900 | 18.2000 | 18.0900 | 18.2000 | -15.545% | 2 | 403 | -98.736% |
| 2026-05-01 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +5.379% | 25 | 379 | -98.933% |
| 2026-04-30 | 20.2900 | 20.4500 | 19.6800 | 20.4500 | -22.302% | 12 | 379 | -98.875% |
| 2026-04-23 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -6.600% | 1 | 377 | -99.126% |
| 2026-04-21 | 28.1800 | 28.1800 | 28.1800 | 28.1800 | -18.602% | 10 | 367 | -99.184% |
| 2026-04-17 | 34.9100 | 34.9100 | 34.6200 | 34.6200 | +3.933% | 2 | 367 | -99.336% |
| 2026-04-15 | 33.3100 | 33.3100 | 33.3100 | 33.3100 | -1.595% | 1 | 366 | -99.310% |
| 2026-04-14 | 32.0000 | 33.8500 | 32.0000 | 33.8500 | +13.211% | 2 | 366 | -99.321% |
| 2026-04-13 | 30.3100 | 30.3100 | 29.9000 | 29.9000 | -12.059% | 2 | 367 | -99.231% |
| 2026-04-09 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +2.843% | 1 | 367 | -99.324% |
| 2026-04-07 | 31.7500 | 33.0600 | 31.7500 | 33.0600 | -3.671% | 56 | 417 | -99.304% |
| 2026-04-02 | 34.1700 | 34.3200 | 34.1700 | 34.3200 | -6.790% | 2 | 373 | -99.330% |
| 2026-04-01 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | +23.765% | 1 | 373 | -99.375% |
| 2026-03-27 | 26.9400 | 30.5900 | 26.9400 | 29.7500 | +11.215% | 7 | 372 | -99.227% |
| 2026-03-26 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -9.567% | 5 | 372 | -99.140% |
| 2026-03-25 | 29.5500 | 29.5800 | 29.5500 | 29.5800 | +20.636% | 15 | 368 | -99.222% |
| 2026-03-23 | 23.0800 | 24.7500 | 23.0800 | 24.5200 | -8.915% | 39 | 363 | -99.062% |
| 2026-03-20 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -7.491% | 1 | 377 | -99.146% |
| 2026-03-19 | 26.0000 | 29.1000 | 25.6000 | 29.1000 | -24.376% | 34 | 376 | -99.210% |
| 2026-03-18 | 38.9700 | 38.9700 | 38.4800 | 38.4800 | -14.641% | 6 | 387 | -99.402% |
| 2026-03-17 | 46.0900 | 46.1200 | 45.0800 | 45.0800 | -0.923% | 5 | 392 | -99.490% |
| 2026-03-16 | 45.8000 | 45.8000 | 45.5000 | 45.5000 | -7.219% | 15 | 392 | -99.495% |
| 2026-03-13 | 49.3500 | 49.3800 | 48.6800 | 49.0400 | -5.873% | 55 | 397 | -99.531% |
| 2026-03-12 | 54.3500 | 54.3500 | 52.1000 | 52.1000 | -7.246% | 26 | 356 | -99.559% |
| 2026-03-11 | 56.1700 | 56.1700 | 56.1700 | 56.1700 | -2.279% | 1 | 332 | -99.591% |
| 2026-03-10 | 58.0000 | 58.0000 | 57.4800 | 57.4800 | +4.509% | 10 | 332 | -99.600% |
| 2026-03-09 | 52.9000 | 55.0000 | 52.9000 | 55.0000 | -4.696% | 4 | 337 | -99.582% |
| 2026-03-06 | 57.7100 | 57.7100 | 57.7100 | 57.7100 | +6.870% | 1 | 337 | -99.601% |
| 2026-03-05 | 55.1000 | 55.1000 | 54.0000 | 54.0000 | -4.425% | 7 | 337 | -99.574% |
| 2026-03-04 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +0.893% | 1 | 341 | -99.593% |
| 2026-03-03 | 52.0000 | 56.0000 | 50.0000 | 56.0000 | -14.699% | 13 | 342 | -99.589% |
| 2026-03-02 | 65.6500 | 65.6500 | 65.6500 | 65.6500 | +13.190% | 1 | 336 | -99.650% |
| 2026-02-26 | 57.3700 | 58.0000 | 57.3700 | 58.0000 | -3.333% | 7 | 336 | -99.603% |
| 2026-02-25 | 59.5000 | 60.0000 | 59.5000 | 60.0000 | +2.041% | 6 | 331 | -99.617% |
| 2026-02-24 | 56.4600 | 59.0800 | 56.4600 | 58.8000 | -4.421% | 13 | 331 | -99.609% |
| 2026-02-23 | 59.0000 | 61.9500 | 58.6700 | 61.5200 | +16.075% | 27 | 319 | -99.626% |
| 2026-02-20 | 51.0600 | 54.0000 | 48.9000 | 53.0000 | +13.103% | 24 | 309 | -99.566% |
| 2026-02-19 | 48.4700 | 48.4700 | 46.5500 | 46.8600 | +1.144% | 19 | 295 | -99.509% |
| 2026-02-18 | 47.6500 | 47.6500 | 46.3300 | 46.3300 | +16.759% | 3 | 282 | -99.504% |
| 2026-02-17 | 39.6000 | 39.6800 | 39.6000 | 39.6800 | -16.128% | 2 | 283 | -99.420% |
| 2026-02-13 | 44.2300 | 47.4400 | 44.1200 | 47.3100 | +16.470% | 116 | 227 | -99.514% |
| 2026-02-12 | 40.5100 | 40.7100 | 40.4900 | 40.6200 | -17.939% | 402 | 227 | -99.434% |
| 2026-02-11 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -1.257% | 5 | 49 | -99.535% |
| 2026-02-09 | 49.8400 | 50.9700 | 49.8400 | 50.1300 | +2.515% | 3 | 46 | -99.541% |
| 2026-02-03 | 48.3500 | 48.9000 | 48.3500 | 48.9000 | +40.598% | 3 | 45 | -99.530% |
| 2026-02-02 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | -31.871% | 1 | 44 | -99.339% |
| 2026-01-30 | 56.7800 | 56.7800 | 39.9300 | 51.0500 | -24.179% | 49 | 43 | -99.549% |
| 2026-01-29 | 71.4000 | 71.4000 | 67.3300 | 67.3300 | +2.637% | 3 | 16 | -99.658% |
| 2026-01-28 | 63.5000 | 65.6600 | 63.5000 | 65.6000 | +16.106% | 9 | 18 | -99.649% |
| 2026-01-27 | 49.9500 | 56.5000 | 49.9500 | 56.5000 | +16.495% | 10 | 22 | -99.593% |
| 2026-01-26 | 49.7500 | 52.0000 | 48.5000 | 48.5000 | +14.118% | 10 | 20 | -99.526% |
| 2026-01-23 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +18.682% | 1 | 14 | -99.459% |
| 2026-01-21 | 35.7400 | 35.8100 | 35.7400 | 35.8100 | +55.022% | 2 | 13 | -99.358% |
| 2026-01-16 | 23.9000 | 23.9000 | 23.1000 | 23.1000 | -11.832% | 11 | 3 | -99.004% |
| 2026-01-14 | 26.5500 | 26.5500 | 26.2000 | 26.2000 | -1.207% | 2 | 3 | -99.122% |
| 2026-01-12 | 25.9500 | 26.5200 | 25.7500 | 26.5200 | 0.000% | 4 | 3 | -99.133% |