GLD261218C00495000
GLD Dec 18 2026 495.00 Call
optionOPRA
EODNov 2, 2026
0.16USD+6.667%(+0.01)28Vol4,410OI
GLD261218C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 28 | 4,422 | 0.000% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 2 | 4,425 | +6.667% |
| 2026-10-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 4,425 | -5.882% |
| 2026-10-27 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 5 | 4,421 | -11.111% |
| 2026-10-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 5 | 4,416 | -20.000% |
| 2026-10-19 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -3.226% | 42 | 4,413 | -46.667% |
| 2026-10-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -35.417% | 5 | 4,408 | -48.387% |
| 2026-10-13 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -2.041% | 2 | 4,406 | -66.667% |
| 2026-10-12 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 1 | 4,405 | -67.347% |
| 2026-10-09 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | +35.714% | 3 | 4,406 | -71.930% |
| 2026-10-08 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -12.500% | 4 | 4,407 | -61.905% |
| 2026-10-07 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -12.727% | 395 | 4,410 | -66.667% |
| 2026-10-06 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.000% | 161 | 4,440 | -70.909% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 3 | 4,440 | -70.909% |
| 2026-10-02 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -20.833% | 4 | 4,437 | -71.930% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -28.000% | 1 | 4,436 | -77.778% |
| 2026-09-25 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -8.257% | 3 | 4,434 | -84.000% |
| 2026-09-23 | 1.3000 | 1.3000 | 1.0900 | 1.0900 | -31.875% | 3 | 4,433 | -85.321% |
| 2026-09-22 | 1.4300 | 1.6300 | 1.4000 | 1.6000 | +5.960% | 57 | 4,463 | -90.000% |
| 2026-09-21 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | -20.942% | 4 | 4,461 | -89.404% |
| 2026-09-18 | 1.6700 | 1.9100 | 1.6700 | 1.9100 | -0.521% | 5 | 4,458 | -91.623% |
| 2026-09-17 | 2.2500 | 2.2500 | 1.9200 | 1.9200 | -20.000% | 2 | 4,459 | -91.667% |
| 2026-09-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +16.505% | 1 | 4,468 | -93.333% |
| 2026-09-15 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | -8.036% | 2 | 4,468 | -92.233% |
| 2026-09-14 | 2.0600 | 2.2500 | 1.9800 | 2.2400 | -22.491% | 113 | 4,404 | -92.857% |
| 2026-09-11 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +9.470% | 10 | 4,404 | -94.464% |
| 2026-09-10 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -18.769% | 6 | 4,404 | -93.939% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | +15.658% | 4 | 4,407 | -95.077% |
| 2026-09-08 | 2.9600 | 2.9600 | 2.8100 | 2.8100 | -18.551% | 2 | 4,406 | -94.306% |
| 2026-09-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -14.179% | 1 | 4,406 | -95.362% |
| 2026-09-03 | 3.7000 | 4.2300 | 3.7000 | 4.0200 | +47.253% | 13 | 4,403 | -96.020% |
| 2026-09-02 | 2.6600 | 2.8200 | 2.6300 | 2.7300 | +14.706% | 112 | 4,502 | -94.139% |
| 2026-09-01 | 2.6800 | 2.6800 | 2.3800 | 2.3800 | -27.879% | 307 | 4,360 | -93.277% |
| 2026-08-31 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | -24.138% | 11 | 4,360 | -95.152% |
| 2026-08-28 | 5.0000 | 5.0000 | 4.3500 | 4.3500 | -30.400% | 7 | 4,361 | -96.322% |
| 2026-08-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.015% | 1 | 4,360 | -97.440% |
| 2026-08-26 | 6.7000 | 6.7000 | 6.5000 | 6.6500 | -10.858% | 2,507 | 2,700 | -97.594% |
| 2026-08-25 | 6.7100 | 7.4600 | 6.7100 | 7.4600 | -12.028% | 11 | 2,693 | -97.855% |
| 2026-08-24 | 8.1500 | 8.4800 | 8.1500 | 8.4800 | +17.127% | 13 | 2,696 | -98.113% |
| 2026-08-21 | 6.3000 | 7.2400 | 6.3000 | 7.2400 | +39.768% | 5 | 2,696 | -97.790% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.1800 | 5.1800 | +3.808% | 3 | 2,696 | -96.911% |
| 2026-08-19 | 4.6700 | 4.9900 | 4.6700 | 4.9900 | +64.686% | 22 | 2,690 | -96.794% |
| 2026-08-13 | 3.4500 | 3.4500 | 3.0300 | 3.0300 | -29.371% | 2 | 2,692 | -94.719% |
| 2026-08-12 | 4.5000 | 4.5500 | 4.2000 | 4.2900 | +21.875% | 4 | 2,689 | -96.270% |
| 2026-08-10 | 3.6600 | 3.6600 | 3.5200 | 3.5200 | -4.607% | 2 | 2,688 | -95.455% |
| 2026-08-07 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +39.245% | 1 | 2,688 | -95.664% |
| 2026-08-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 17 | 2,705 | -93.962% |
| 2026-08-05 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | +58.385% | 37 | 2,683 | -93.725% |
| 2026-08-04 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | +4.545% | 2 | 2,684 | -90.062% |
| 2026-07-28 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 1 | 2,684 | -89.610% |
| 2026-07-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 1 | 2,685 | -90.588% |
| 2026-07-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 2 | 2,685 | -90.588% |
| 2026-07-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 2 | 2,683 | -91.579% |
| 2026-07-13 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | -28.519% | 2 | 2,683 | -91.710% |
| 2026-07-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.058% | 3 | 2,683 | -94.074% |
| 2026-06-30 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +4.472% | 1 | 2,683 | -93.774% |
| 2026-06-29 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | -10.545% | 2 | 2,684 | -93.496% |
| 2026-06-25 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 0.000% | 28 | 2,698 | -94.182% |
| 2026-06-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 1 | 2,697 | -94.182% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -20.455% | 2 | 2,697 | -95.429% |
| 2026-06-11 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +23.944% | 35 | 2,714 | -96.364% |
| 2026-06-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -36.607% | 1 | 2,715 | -95.493% |
| 2026-06-05 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -24.832% | 1 | 2,714 | -97.143% |
| 2026-06-04 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -6.289% | 1 | 2,715 | -97.852% |
| 2026-06-02 | 8.3900 | 8.3900 | 7.9500 | 7.9500 | -20.579% | 2 | 2,714 | -97.987% |
| 2026-05-29 | 10.0000 | 10.1000 | 10.0000 | 10.0100 | +37.123% | 11 | 2,719 | -98.402% |
| 2026-05-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -23.560% | 1 | 2,719 | -97.808% |
| 2026-05-19 | 9.4000 | 9.5500 | 9.3100 | 9.5500 | -11.574% | 3 | 2,720 | -98.325% |
| 2026-05-18 | 10.8200 | 10.8200 | 10.6000 | 10.8000 | -6.087% | 2,546 | 218 | -98.519% |
| 2026-05-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -20.415% | 2 | 218 | -98.609% |
| 2026-05-12 | 14.3800 | 14.4600 | 14.1600 | 14.4500 | -9.119% | 63 | 223 | -98.893% |
| 2026-05-11 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +0.633% | 1 | 222 | -98.994% |
| 2026-05-08 | 15.8000 | 15.8000 | 15.6800 | 15.8000 | +42.728% | 24 | 222 | -98.987% |
| 2026-04-29 | 10.5000 | 11.1000 | 10.5000 | 11.0700 | -31.157% | 9 | 233 | -98.555% |
| 2026-04-24 | 15.9500 | 16.1000 | 15.9500 | 16.0800 | -24.507% | 3 | 233 | -99.005% |
| 2026-04-20 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -4.953% | 2 | 232 | -99.249% |
| 2026-04-10 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | -6.547% | 2 | 234 | -99.286% |
| 2026-04-09 | 24.0100 | 24.0100 | 23.9000 | 23.9800 | -8.123% | 8 | 236 | -99.333% |
| 2026-04-08 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +14.675% | 1 | 240 | -99.387% |
| 2026-04-07 | 22.4500 | 22.7600 | 22.4500 | 22.7600 | -4.370% | 12 | 239 | -99.297% |
| 2026-04-06 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -4.264% | 10 | 247 | -99.328% |
| 2026-04-02 | 24.6900 | 24.8600 | 24.6900 | 24.8600 | +17.430% | 2 | 238 | -99.356% |
| 2026-03-30 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -2.845% | 1 | 238 | -99.244% |
| 2026-03-27 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | +22.416% | 6 | 239 | -99.266% |
| 2026-03-23 | 17.0500 | 17.9900 | 16.8000 | 17.8000 | -2.838% | 11 | 239 | -99.101% |
| 2026-03-20 | 20.7500 | 20.7500 | 18.1800 | 18.3200 | -11.923% | 9 | 239 | -99.127% |
| 2026-03-19 | 20.6000 | 20.8000 | 20.6000 | 20.8000 | -25.952% | 3 | 237 | -99.231% |
| 2026-03-18 | 27.7000 | 28.0900 | 27.7000 | 28.0900 | -14.775% | 5 | 237 | -99.430% |
| 2026-03-17 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | -3.456% | 11 | 235 | -99.515% |
| 2026-03-16 | 34.3800 | 34.3800 | 34.1400 | 34.1400 | -6.337% | 11 | 226 | -99.531% |
| 2026-03-13 | 35.9200 | 36.4500 | 35.9200 | 36.4500 | -4.155% | 12 | 221 | -99.561% |
| 2026-03-12 | 38.0300 | 38.0300 | 38.0300 | 38.0300 | -9.388% | 1 | 217 | -99.579% |
| 2026-03-11 | 42.0200 | 42.0200 | 41.9700 | 41.9700 | +4.663% | 2 | 216 | -99.619% |
| 2026-03-05 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -6.592% | 1 | 215 | -99.601% |
| 2026-03-04 | 42.9200 | 42.9300 | 42.9200 | 42.9300 | +9.320% | 2 | 215 | -99.627% |
| 2026-03-03 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | -24.233% | 2 | 215 | -99.593% |
| 2026-03-02 | 52.1500 | 52.1500 | 51.8300 | 51.8300 | +17.795% | 2 | 213 | -99.691% |
| 2026-02-26 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +0.251% | 1 | 213 | -99.636% |
| 2026-02-24 | 44.0000 | 44.0100 | 43.8600 | 43.8900 | -10.135% | 102 | 213 | -99.635% |
| 2026-02-23 | 48.8400 | 48.8400 | 48.8400 | 48.8400 | +32.179% | 3 | 162 | -99.672% |
| 2026-02-20 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +3.647% | 3 | 164 | -99.567% |
| 2026-02-19 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +23.485% | 1 | 161 | -99.551% |
| 2026-02-17 | 29.0400 | 29.0400 | 28.8700 | 28.8700 | -16.124% | 2 | 160 | -99.446% |
| 2026-02-13 | 34.1600 | 34.4200 | 34.1000 | 34.4200 | +14.542% | 52 | 134 | -99.535% |
| 2026-02-12 | 31.0000 | 31.0000 | 30.0500 | 30.0500 | -10.963% | 5 | 134 | -99.468% |
| 2026-02-10 | 34.1400 | 34.1400 | 33.7000 | 33.7500 | -2.146% | 126 | 133 | -99.526% |
| 2026-02-06 | 34.7600 | 35.2300 | 34.4900 | 34.4900 | +2.802% | 4 | 71 | -99.536% |
| 2026-02-04 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | -16.542% | 1 | 71 | -99.523% |
| 2026-01-30 | 43.8000 | 43.8000 | 40.2000 | 40.2000 | -35.690% | 3 | 72 | -99.602% |
| 2026-01-29 | 55.0000 | 62.5100 | 55.0000 | 62.5100 | +9.667% | 3 | 71 | -99.744% |
| 2026-01-28 | 48.8300 | 57.0000 | 48.8300 | 57.0000 | +32.006% | 113 | 68 | -99.719% |
| 2026-01-27 | 37.6000 | 43.1800 | 37.6000 | 43.1800 | +11.692% | 2 | 19 | -99.629% |
| 2026-01-26 | 37.0000 | 38.6600 | 37.0000 | 38.6600 | +24.309% | 3 | 18 | -99.586% |
| 2026-01-23 | 31.1500 | 31.1500 | 30.8000 | 31.1000 | +77.714% | 26 | 19 | -99.486% |
| 2026-01-15 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.047% | 2 | 3 | -99.086% |
| 2026-01-12 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | +18.361% | 2 | 2 | -99.114% |
| 2026-01-09 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.329% | 1 | 1 | -98.951% |
| 2026-01-05 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | 0.000% | 1 | 1 | -98.937% |