GLD261218C00485000
GLD Dec 18 2026 485.00 Call
optionOPRA
EODNov 3, 2026
0.18USD+12.500%(+0.02)2Vol62,943OI
GLD261218C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 2 | 62,943 | 0.000% |
| 2026-11-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 62,943 | +12.500% |
| 2026-10-30 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -14.286% | 2 | 62,944 | 0.000% |
| 2026-10-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 18 | 62,962 | -14.286% |
| 2026-10-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 25 | 62,962 | -14.286% |
| 2026-10-26 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -13.636% | 6 | 62,961 | -5.263% |
| 2026-10-23 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -15.385% | 5 | 62,956 | -18.182% |
| 2026-10-22 | 0.2400 | 0.2600 | 0.2200 | 0.2600 | -7.143% | 8 | 62,960 | -30.769% |
| 2026-10-21 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | +7.692% | 22 | 62,949 | -35.714% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -21.212% | 3 | 62,946 | -30.769% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -21.429% | 4 | 62,945 | -45.455% |
| 2026-10-16 | 0.4100 | 0.4500 | 0.4100 | 0.4200 | 0.000% | 17 | 62,942 | -57.143% |
| 2026-10-15 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | +16.667% | 22 | 65,973 | -57.143% |
| 2026-10-14 | 0.4300 | 0.4500 | 0.3600 | 0.3600 | -34.545% | 113,081 | 113,448 | -50.000% |
| 2026-10-13 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -3.509% | 18 | 113,446 | -67.273% |
| 2026-10-12 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -18.571% | 3 | 113,446 | -68.421% |
| 2026-10-09 | 0.6600 | 0.7000 | 0.6400 | 0.7000 | +45.833% | 20 | 113,454 | -74.286% |
| 2026-10-08 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | -12.727% | 6 | 113,450 | -62.500% |
| 2026-10-07 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | -15.385% | 4 | 113,452 | -67.273% |
| 2026-10-06 | 0.6400 | 0.6700 | 0.6100 | 0.6500 | +4.839% | 102 | 113,454 | -72.308% |
| 2026-10-05 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | -6.061% | 3 | 113,454 | -70.968% |
| 2026-10-02 | 0.8300 | 0.8300 | 0.6600 | 0.6600 | -9.589% | 106 | 113,473 | -72.727% |
| 2026-10-01 | 0.7600 | 0.7600 | 0.7000 | 0.7300 | +4.286% | 14 | 113,482 | -75.342% |
| 2026-09-30 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | -14.634% | 7 | 113,484 | -74.286% |
| 2026-09-29 | 0.8700 | 0.8700 | 0.7600 | 0.8200 | +1.235% | 20 | 113,495 | -78.049% |
| 2026-09-28 | 0.8600 | 0.8800 | 0.8100 | 0.8100 | -32.500% | 196 | 113,622 | -77.778% |
| 2026-09-25 | 1.1700 | 1.2500 | 1.1200 | 1.2000 | +1.695% | 2,345 | 111,282 | -85.000% |
| 2026-09-24 | 1.2000 | 1.2200 | 1.1200 | 1.1800 | -11.278% | 153 | 111,421 | -84.746% |
| 2026-09-23 | 1.6100 | 1.6200 | 1.3100 | 1.3300 | -33.500% | 472 | 111,632 | -86.466% |
| 2026-09-22 | 1.7200 | 2.0400 | 1.7200 | 2.0000 | +8.108% | 123 | 111,546 | -91.000% |
| 2026-09-21 | 2.0100 | 2.0100 | 1.8200 | 1.8500 | -15.909% | 53,841 | 58,282 | -90.270% |
| 2026-09-18 | 2.4100 | 2.4100 | 2.1500 | 2.2000 | -9.836% | 236 | 58,341 | -91.818% |
| 2026-09-17 | 2.8500 | 2.8800 | 2.3500 | 2.4400 | +12.963% | 285 | 58,956 | -92.623% |
| 2026-09-16 | 2.9700 | 3.1500 | 2.0200 | 2.1600 | -15.294% | 56,102 | 3,261 | -91.667% |
| 2026-09-15 | 2.5000 | 2.5500 | 2.4800 | 2.5500 | -0.778% | 2,357 | 1,143 | -92.941% |
| 2026-09-14 | 2.4500 | 2.7700 | 2.4000 | 2.5700 | -23.284% | 38 | 1,110 | -92.996% |
| 2026-09-11 | 3.6000 | 3.6000 | 3.3500 | 3.3500 | +1.515% | 6 | 1,110 | -94.627% |
| 2026-09-10 | 3.6000 | 3.6100 | 3.3000 | 3.3000 | -15.167% | 25 | 1,094 | -94.545% |
| 2026-09-09 | 4.2700 | 4.2700 | 3.8900 | 3.8900 | +14.749% | 162 | 1,144 | -95.373% |
| 2026-09-08 | 3.7200 | 3.7200 | 3.3900 | 3.3900 | -16.296% | 232 | 1,094 | -94.690% |
| 2026-09-04 | 4.0000 | 4.3600 | 4.0000 | 4.0500 | -19.000% | 44 | 1,097 | -95.556% |
| 2026-09-03 | 4.6000 | 5.6000 | 4.6000 | 5.0000 | +40.845% | 53 | 1,139 | -96.400% |
| 2026-09-02 | 3.2800 | 3.5500 | 3.2800 | 3.5500 | +22.414% | 30 | 1,150 | -94.930% |
| 2026-09-01 | 3.4000 | 3.4000 | 2.9000 | 2.9000 | -29.268% | 122 | 1,034 | -93.793% |
| 2026-08-31 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | -19.608% | 24 | 1,029 | -95.610% |
| 2026-08-28 | 7.8200 | 7.8200 | 5.1000 | 5.1000 | -35.443% | 37 | 1,011 | -96.471% |
| 2026-08-27 | 7.4000 | 7.9000 | 7.4000 | 7.9000 | 0.000% | 52 | 961 | -97.722% |
| 2026-08-26 | 8.1000 | 8.3000 | 7.7000 | 7.9000 | -13.661% | 28 | 951 | -97.722% |
| 2026-08-25 | 8.2700 | 9.1500 | 8.1200 | 9.1500 | +1.105% | 97 | 921 | -98.033% |
| 2026-08-24 | 10.0500 | 10.0500 | 9.0200 | 9.0500 | +3.904% | 190 | 749 | -98.011% |
| 2026-08-21 | 7.7200 | 8.8700 | 7.7200 | 8.7100 | +32.977% | 55 | 747 | -97.933% |
| 2026-08-20 | 5.4600 | 6.7000 | 5.4600 | 6.5500 | +7.908% | 13 | 744 | -97.252% |
| 2026-08-19 | 5.6000 | 6.0700 | 5.6000 | 6.0700 | +75.942% | 32 | 770 | -97.035% |
| 2026-08-18 | 4.3500 | 4.3500 | 3.4500 | 3.4500 | -20.690% | 18 | 765 | -94.783% |
| 2026-08-17 | 4.2500 | 4.7000 | 4.2500 | 4.3500 | +19.178% | 13 | 764 | -95.862% |
| 2026-08-13 | 4.1500 | 4.1500 | 3.6500 | 3.6500 | -27.723% | 32 | 742 | -95.068% |
| 2026-08-12 | 5.5100 | 5.5500 | 5.0500 | 5.0500 | -0.980% | 20 | 742 | -96.436% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | +11.842% | 17 | 756 | -96.471% |
| 2026-08-10 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -0.870% | 1 | 755 | -96.053% |
| 2026-08-07 | 4.6500 | 4.6500 | 4.3500 | 4.6000 | +33.721% | 16 | 750 | -96.087% |
| 2026-08-06 | 3.1500 | 3.4500 | 3.1500 | 3.4400 | +6.502% | 12 | 741 | -94.767% |
| 2026-08-05 | 2.7500 | 3.3400 | 2.7500 | 3.2300 | +77.473% | 52 | 765 | -94.427% |
| 2026-08-04 | 1.6700 | 1.8200 | 1.6700 | 1.8200 | +9.639% | 13 | 778 | -90.110% |
| 2026-08-03 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | -18.227% | 14 | 764 | -89.157% |
| 2026-07-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +10.326% | 11 | 779 | -91.133% |
| 2026-07-29 | 1.8400 | 1.8900 | 1.8400 | 1.8400 | +4.545% | 30 | 780 | -90.217% |
| 2026-07-28 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | -12.000% | 11 | 770 | -89.773% |
| 2026-07-27 | 2.0300 | 2.0300 | 1.9900 | 2.0000 | -6.977% | 71 | 715 | -91.000% |
| 2026-07-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -3.153% | 1 | 714 | -91.628% |
| 2026-07-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +9.901% | 1 | 714 | -91.892% |
| 2026-07-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.265% | 1 | 714 | -91.089% |
| 2026-07-17 | 2.0000 | 2.2400 | 2.0000 | 2.1100 | -8.261% | 126 | 714 | -91.469% |
| 2026-07-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -22.034% | 1 | 714 | -92.174% |
| 2026-07-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +12.167% | 1 | 715 | -93.898% |
| 2026-07-08 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -15.161% | 1 | 714 | -93.156% |
| 2026-07-07 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -0.958% | 2 | 714 | -94.194% |
| 2026-07-02 | 3.1900 | 3.1900 | 3.1300 | 3.1300 | +12.590% | 11 | 703 | -94.249% |
| 2026-07-01 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +4.906% | 2 | 701 | -93.525% |
| 2026-06-30 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | -2.574% | 2 | 700 | -93.208% |
| 2026-06-29 | 2.9000 | 2.9000 | 2.7200 | 2.7200 | -20.000% | 7 | 698 | -93.382% |
| 2026-06-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 698 | -94.706% |
| 2026-06-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.869% | 1 | 762 | -94.286% |
| 2026-06-24 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | -18.734% | 127 | 698 | -94.393% |
| 2026-06-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.236% | 4 | 694 | -95.443% |
| 2026-06-18 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | -9.919% | 5 | 691 | -95.955% |
| 2026-06-17 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -19.016% | 1 | 690 | -96.356% |
| 2026-06-15 | 6.2700 | 6.3800 | 6.1000 | 6.1000 | +26.294% | 52 | 639 | -97.049% |
| 2026-06-12 | 4.9100 | 4.9100 | 4.8300 | 4.8300 | +9.773% | 2 | 639 | -96.273% |
| 2026-06-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -26.667% | 1 | 639 | -95.909% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.898% | 1 | 639 | -97.000% |
| 2026-06-05 | 7.5200 | 7.5200 | 7.2200 | 7.2200 | -14.758% | 3 | 640 | -97.507% |
| 2026-06-03 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -27.730% | 1 | 640 | -97.875% |
| 2026-05-29 | 11.8000 | 11.8000 | 11.7100 | 11.7200 | +42.579% | 75 | 609 | -98.464% |
| 2026-05-28 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -4.419% | 1 | 609 | -97.810% |
| 2026-05-27 | 8.3900 | 8.6000 | 8.3000 | 8.6000 | -21.101% | 97 | 543 | -97.907% |
| 2026-05-21 | 11.2000 | 11.2000 | 10.9000 | 10.9000 | -5.628% | 5 | 542 | -98.349% |
| 2026-05-20 | 10.4600 | 11.5500 | 10.4600 | 11.5500 | +6.846% | 8 | 543 | -98.442% |
| 2026-05-19 | 10.7500 | 10.8100 | 10.7500 | 10.8100 | -14.545% | 2 | 543 | -98.335% |
| 2026-05-15 | 12.2400 | 12.6500 | 12.2200 | 12.6500 | -20.937% | 37 | 536 | -98.577% |
| 2026-05-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.045% | 1 | 536 | -98.875% |
| 2026-05-12 | 16.5700 | 16.9300 | 16.5500 | 16.8500 | -8.024% | 135 | 497 | -98.932% |
| 2026-05-11 | 18.0000 | 18.3200 | 17.8000 | 18.3200 | +3.503% | 27 | 474 | -99.017% |
| 2026-05-07 | 18.0000 | 18.0000 | 17.7000 | 17.7000 | +9.938% | 28 | 474 | -98.983% |
| 2026-05-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +1.258% | 2 | 474 | -98.882% |
| 2026-05-01 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +7.432% | 28 | 459 | -98.868% |
| 2026-04-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +12.206% | 1 | 459 | -98.784% |
| 2026-04-29 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -31.764% | 1 | 458 | -98.635% |
| 2026-04-23 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | -14.996% | 158 | 458 | -99.069% |
| 2026-04-21 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -6.689% | 2 | 300 | -99.208% |
| 2026-04-20 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -10.074% | 1 | 300 | -99.261% |
| 2026-04-17 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +0.074% | 1 | 299 | -99.336% |
| 2026-04-09 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | -5.480% | 1 | 298 | -99.335% |
| 2026-04-08 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +13.376% | 1 | 297 | -99.372% |
| 2026-04-07 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | -8.109% | 116 | 297 | -99.288% |
| 2026-04-06 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -0.758% | 1 | 181 | -99.345% |
| 2026-04-02 | 27.4700 | 27.7100 | 27.4700 | 27.7100 | +0.217% | 200 | 108 | -99.350% |
| 2026-03-31 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +13.088% | 1 | 108 | -99.349% |
| 2026-03-30 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +22.311% | 1 | 108 | -99.264% |
| 2026-03-26 | 20.5000 | 20.5000 | 19.9900 | 19.9900 | -17.123% | 56 | 108 | -99.100% |
| 2026-03-25 | 23.9300 | 24.1200 | 23.9100 | 24.1200 | +25.299% | 56 | 63 | -99.254% |
| 2026-03-24 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -6.553% | 1 | 84 | -99.065% |
| 2026-03-23 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -1.530% | 10 | 84 | -99.126% |
| 2026-03-20 | 22.1800 | 22.1800 | 20.9200 | 20.9200 | -10.941% | 25 | 84 | -99.140% |
| 2026-03-19 | 22.0000 | 23.4900 | 22.0000 | 23.4900 | -25.024% | 14 | 95 | -99.234% |
| 2026-03-18 | 30.4500 | 31.3300 | 30.4500 | 31.3300 | -16.565% | 3 | 88 | -99.425% |
| 2026-03-17 | 37.6100 | 37.6100 | 37.5500 | 37.5500 | -0.503% | 2 | 88 | -99.521% |
| 2026-03-16 | 38.1500 | 38.3700 | 37.7400 | 37.7400 | -4.913% | 110 | 88 | -99.523% |
| 2026-03-13 | 42.5500 | 42.5500 | 39.6900 | 39.6900 | -6.325% | 3 | 92 | -99.546% |
| 2026-03-12 | 42.0000 | 42.5700 | 42.0000 | 42.3700 | -13.354% | 30 | 92 | -99.575% |
| 2026-03-10 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +6.769% | 1 | 81 | -99.632% |
| 2026-03-09 | 44.9200 | 45.8000 | 44.2100 | 45.8000 | -2.760% | 4 | 81 | -99.607% |
| 2026-03-06 | 46.9300 | 47.1000 | 46.9300 | 47.1000 | +9.535% | 2 | 82 | -99.618% |
| 2026-03-05 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -6.623% | 6 | 83 | -99.581% |
| 2026-03-04 | 48.0600 | 48.0600 | 46.0500 | 46.0500 | -1.392% | 5 | 88 | -99.609% |
| 2026-03-03 | 41.3000 | 46.7000 | 41.3000 | 46.7000 | -14.154% | 4 | 89 | -99.615% |
| 2026-03-02 | 57.8400 | 57.8400 | 54.2900 | 54.4000 | +3.757% | 11 | 89 | -99.669% |
| 2026-02-27 | 52.4300 | 52.4300 | 52.4300 | 52.4300 | +8.237% | 1 | 78 | -99.657% |
| 2026-02-26 | 48.4400 | 48.4400 | 48.4400 | 48.4400 | -0.124% | 1 | 78 | -99.628% |
| 2026-02-25 | 50.9000 | 50.9000 | 48.5000 | 48.5000 | -0.206% | 3 | 78 | -99.629% |
| 2026-02-24 | 48.1000 | 48.6000 | 48.1000 | 48.6000 | -8.302% | 3 | 78 | -99.630% |
| 2026-02-23 | 52.0000 | 53.0000 | 52.0000 | 53.0000 | +33.737% | 6 | 78 | -99.660% |
| 2026-02-19 | 39.7000 | 39.7000 | 39.6300 | 39.6300 | +3.527% | 2 | 82 | -99.546% |
| 2026-02-18 | 38.2800 | 38.2800 | 38.2800 | 38.2800 | +17.893% | 1 | 82 | -99.530% |
| 2026-02-17 | 32.1400 | 32.4700 | 32.0500 | 32.4700 | -11.526% | 85 | 83 | -99.446% |
| 2026-02-13 | 36.5200 | 37.0000 | 36.4300 | 36.7000 | -4.651% | 42 | 92 | -99.510% |
| 2026-02-10 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | -6.555% | 1 | 92 | -99.532% |
| 2026-02-09 | 41.1900 | 41.1900 | 41.1900 | 41.1900 | +8.338% | 1 | 91 | -99.563% |
| 2026-02-06 | 37.8100 | 38.2200 | 37.8100 | 38.0200 | +12.186% | 4 | 91 | -99.527% |
| 2026-02-05 | 33.4100 | 34.4000 | 33.3500 | 33.8900 | +14.687% | 10 | 92 | -99.469% |
| 2026-02-02 | 36.0000 | 36.0000 | 29.5500 | 29.5500 | -28.881% | 12 | 82 | -99.391% |
| 2026-01-30 | 46.4500 | 47.8000 | 34.1500 | 41.5500 | -29.517% | 25 | 91 | -99.567% |
| 2026-01-29 | 73.4200 | 73.4200 | 51.4100 | 58.9500 | -5.027% | 34 | 90 | -99.695% |
| 2026-01-28 | 52.5300 | 62.0700 | 51.9000 | 62.0700 | +53.221% | 150 | 83 | -99.710% |
| 2026-01-27 | 40.5100 | 40.5100 | 40.5100 | 40.5100 | -2.362% | 1 | 54 | -99.556% |
| 2026-01-26 | 41.7600 | 41.7600 | 41.2000 | 41.4900 | +19.396% | 9 | 53 | -99.566% |
| 2026-01-23 | 33.2200 | 34.8000 | 33.0300 | 34.7500 | +67.228% | 38 | 46 | -99.482% |
| 2026-01-14 | 20.9500 | 21.0200 | 20.7800 | 20.7800 | -1.048% | 12 | 11 | -99.134% |
| 2026-01-12 | 20.1200 | 21.0000 | 20.1200 | 21.0000 | +27.660% | 4 | 1 | -99.143% |
| 2026-01-08 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | 0.000% | 1 | 1 | -98.906% |