GLD261218C00505000
GLD Dec 18 2026 505.00 Call
optionOPRA
EODNov 3, 2026
0.13USD-13.333%(-0.02)39Vol12,849OI
GLD261218C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -13.333% | 39 | 12,848 | 0.000% |
| 2026-11-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 2 | 12,848 | -13.333% |
| 2026-10-30 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | +18.182% | 3 | 12,851 | 0.000% |
| 2026-10-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 3 | 12,851 | +18.182% |
| 2026-10-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 12,851 | -18.750% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 12,851 | -31.579% |
| 2026-10-20 | 0.2300 | 0.2300 | 0.1700 | 0.1800 | -30.769% | 107 | 12,868 | -27.778% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 60 | 12,868 | -50.000% |
| 2026-10-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 8 | 12,860 | -55.172% |
| 2026-10-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -22.917% | 10 | 12,860 | -64.865% |
| 2026-10-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 5 | 12,860 | -72.917% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 1 | 12,860 | -73.469% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -21.667% | 110 | 12,831 | -72.340% |
| 2026-09-29 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -3.226% | 30 | 12,801 | -78.333% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -28.736% | 27 | 12,790 | -79.032% |
| 2026-09-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 5,000 | 7,920 | -85.057% |
| 2026-09-23 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | -23.077% | 24 | 7,929 | -85.556% |
| 2026-09-22 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.687% | 2 | 7,929 | -88.889% |
| 2026-09-21 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | -9.028% | 5 | 7,927 | -90.076% |
| 2026-09-18 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -18.644% | 1 | 7,927 | -90.972% |
| 2026-09-17 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +20.408% | 1 | 7,927 | -92.655% |
| 2026-09-16 | 1.8900 | 2.0100 | 1.4700 | 1.4700 | -15.029% | 5,292 | 2,926 | -91.156% |
| 2026-09-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -6.989% | 1 | 2,927 | -92.486% |
| 2026-09-14 | 1.7000 | 1.8600 | 1.7000 | 1.8600 | -20.172% | 7 | 2,928 | -93.011% |
| 2026-09-11 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | +4.955% | 3 | 2,931 | -94.421% |
| 2026-09-10 | 2.5900 | 2.5900 | 2.1000 | 2.2200 | -17.778% | 67 | 2,935 | -94.144% |
| 2026-09-09 | 2.6500 | 2.7300 | 2.5900 | 2.7000 | +14.407% | 111 | 2,919 | -95.185% |
| 2026-09-08 | 2.6600 | 2.6800 | 2.3600 | 2.3600 | -20.539% | 121 | 2,857 | -94.492% |
| 2026-09-04 | 2.7500 | 2.9700 | 2.7500 | 2.9700 | -12.647% | 24 | 2,858 | -95.623% |
| 2026-09-03 | 3.3500 | 3.6600 | 3.3500 | 3.4000 | +51.786% | 5 | 2,857 | -96.176% |
| 2026-09-02 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | +15.464% | 2 | 2,863 | -94.196% |
| 2026-09-01 | 2.1700 | 2.3100 | 1.9400 | 1.9400 | -28.148% | 29 | 2,844 | -93.299% |
| 2026-08-31 | 2.8100 | 2.8100 | 2.7000 | 2.7000 | -23.944% | 3 | 2,844 | -95.185% |
| 2026-08-28 | 4.5500 | 4.5500 | 3.5500 | 3.5500 | -36.036% | 2 | 2,845 | -96.338% |
| 2026-08-27 | 5.2500 | 5.5500 | 5.2500 | 5.5500 | +2.399% | 2 | 2,846 | -97.658% |
| 2026-08-26 | 5.2500 | 5.4200 | 5.2500 | 5.4200 | -11.148% | 3 | 2,846 | -97.601% |
| 2026-08-25 | 5.8000 | 6.1000 | 5.7000 | 6.1000 | -3.633% | 13 | 2,840 | -97.869% |
| 2026-08-24 | 7.1000 | 7.1000 | 6.3300 | 6.3300 | +7.288% | 6 | 2,841 | -97.946% |
| 2026-08-21 | 5.3100 | 5.9000 | 5.3100 | 5.9000 | +31.111% | 4 | 2,842 | -97.797% |
| 2026-08-20 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | +11.111% | 4 | 2,839 | -97.111% |
| 2026-08-19 | 3.2500 | 4.0500 | 3.2500 | 4.0500 | +64.634% | 25 | 2,847 | -96.790% |
| 2026-08-18 | 2.6400 | 2.6400 | 2.4500 | 2.4600 | -23.125% | 57 | 2,850 | -94.715% |
| 2026-08-17 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +20.301% | 7 | 2,851 | -95.938% |
| 2026-08-14 | 2.7000 | 2.7400 | 2.6600 | 2.6600 | +1.916% | 5 | 2,852 | -95.113% |
| 2026-08-13 | 3.0000 | 3.0000 | 2.6100 | 2.6100 | -27.500% | 5 | 2,851 | -95.019% |
| 2026-08-12 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -1.370% | 3 | 2,850 | -96.389% |
| 2026-08-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.750% | 2 | 2,851 | -96.438% |
| 2026-08-10 | 3.3500 | 4.0000 | 3.3500 | 4.0000 | +25.000% | 10 | 2,844 | -96.750% |
| 2026-08-07 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +38.528% | 2 | 2,845 | -95.938% |
| 2026-08-06 | 2.3800 | 2.3800 | 2.2400 | 2.3100 | -2.941% | 15 | 2,838 | -94.372% |
| 2026-08-05 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | +77.612% | 2 | 2,838 | -94.538% |
| 2026-08-04 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +17.544% | 1 | 2,837 | -90.299% |
| 2026-08-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -14.925% | 8 | 2,829 | -88.596% |
| 2026-07-31 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | -12.987% | 2 | 2,829 | -90.299% |
| 2026-07-30 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 1 | 2,830 | -91.558% |
| 2026-07-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +9.489% | 10 | 2,830 | -91.333% |
| 2026-07-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -10.458% | 1 | 2,830 | -90.511% |
| 2026-07-27 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -6.707% | 1 | 2,829 | -91.503% |
| 2026-07-24 | 1.4600 | 1.6400 | 1.4600 | 1.6400 | +3.145% | 3 | 2,831 | -92.073% |
| 2026-07-23 | 1.8300 | 1.8300 | 1.5900 | 1.5900 | -13.587% | 3 | 2,830 | -91.824% |
| 2026-07-22 | 1.8000 | 1.9500 | 1.8000 | 1.8400 | +9.524% | 3 | 2,831 | -92.935% |
| 2026-07-21 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +8.387% | 1 | 2,830 | -92.262% |
| 2026-07-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 1 | 2,831 | -91.613% |
| 2026-07-17 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -13.661% | 2 | 2,831 | -91.772% |
| 2026-07-15 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | -6.154% | 2 | 2,830 | -92.896% |
| 2026-07-10 | 1.9500 | 2.0200 | 1.9500 | 1.9500 | -2.500% | 16 | 2,830 | -93.333% |
| 2026-07-08 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -11.111% | 2 | 2,829 | -93.500% |
| 2026-07-07 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.446% | 1 | 2,830 | -94.222% |
| 2026-07-06 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -4.681% | 1 | 2,829 | -94.196% |
| 2026-07-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +8.796% | 2 | 2,829 | -94.468% |
| 2026-07-01 | 2.2600 | 2.3300 | 2.1600 | 2.1600 | +4.854% | 25 | 2,830 | -93.981% |
| 2026-06-30 | 2.1000 | 2.1100 | 2.0600 | 2.0600 | -1.905% | 15 | 2,820 | -93.689% |
| 2026-06-29 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | -17.323% | 3 | 2,822 | -93.810% |
| 2026-06-26 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.098% | 1 | 2,823 | -94.882% |
| 2026-06-25 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -1.613% | 2 | 2,825 | -94.672% |
| 2026-06-24 | 2.3500 | 2.4800 | 2.3500 | 2.4800 | -12.676% | 2 | 2,827 | -94.758% |
| 2026-06-23 | 2.8000 | 2.8400 | 2.7500 | 2.8400 | -3.729% | 4 | 2,828 | -95.423% |
| 2026-06-22 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | -13.235% | 2 | 2,830 | -95.593% |
| 2026-06-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 1 | 2,831 | -96.176% |
| 2026-06-17 | 4.4300 | 5.0600 | 3.8500 | 3.8500 | -11.494% | 6 | 2,826 | -96.623% |
| 2026-06-16 | 4.3500 | 4.3500 | 4.2000 | 4.3500 | -1.136% | 23 | 2,827 | -97.011% |
| 2026-06-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +22.222% | 1 | 2,828 | -97.045% |
| 2026-06-12 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -6.494% | 4 | 2,829 | -96.389% |
| 2026-06-11 | 3.0000 | 3.8500 | 3.0000 | 3.8500 | +16.667% | 36 | 2,827 | -96.623% |
| 2026-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -22.353% | 1 | 2,828 | -96.061% |
| 2026-06-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.002% | 1 | 2,829 | -96.941% |
| 2026-06-08 | 4.6000 | 4.6000 | 4.5500 | 4.5700 | -6.925% | 17 | 2,843 | -97.155% |
| 2026-06-05 | 5.9000 | 5.9000 | 4.9100 | 4.9100 | -25.038% | 5 | 2,844 | -97.352% |
| 2026-06-04 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | -2.963% | 3 | 2,846 | -98.015% |
| 2026-06-02 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | -2.174% | 9 | 2,843 | -98.074% |
| 2026-06-01 | 6.9000 | 7.2000 | 6.8500 | 6.9000 | +15.000% | 16 | 2,832 | -98.116% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.000% | 10 | 2,832 | -97.833% |
| 2026-05-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 2,832 | -98.267% |
| 2026-05-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -9.581% | 3 | 2,829 | -98.278% |
| 2026-05-20 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.829% | 1 | 2,829 | -98.443% |
| 2026-05-19 | 7.8800 | 8.4000 | 7.8800 | 8.2000 | -14.761% | 19 | 2,814 | -98.415% |
| 2026-05-15 | 9.5500 | 9.6200 | 9.5500 | 9.6200 | -18.819% | 2 | 2,812 | -98.649% |
| 2026-05-14 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -5.653% | 1 | 2,812 | -98.903% |
| 2026-05-13 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -3.385% | 2 | 2,812 | -98.965% |
| 2026-05-12 | 12.8600 | 13.1000 | 12.5000 | 13.0000 | -5.660% | 6 | 2,813 | -99.000% |
| 2026-05-11 | 13.6000 | 13.7800 | 13.6000 | 13.7800 | +3.221% | 2 | 2,812 | -99.057% |
| 2026-05-08 | 13.7000 | 13.7000 | 13.2600 | 13.3500 | +1.136% | 140 | 2,812 | -99.026% |
| 2026-05-07 | 14.1000 | 14.6000 | 13.2000 | 13.2000 | +4.348% | 7 | 2,819 | -99.015% |
| 2026-05-06 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +29.082% | 1 | 2,814 | -98.972% |
| 2026-05-05 | 10.3000 | 10.3000 | 9.8000 | 9.8000 | +3.704% | 1,078 | 2,814 | -98.673% |
| 2026-05-04 | 10.1500 | 10.1500 | 9.4500 | 9.4500 | -17.395% | 5 | 1,810 | -98.624% |
| 2026-05-01 | 12.1500 | 12.1500 | 11.2000 | 11.4400 | +6.518% | 914 | 894 | -98.864% |
| 2026-04-30 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +11.526% | 15 | 894 | -98.790% |
| 2026-04-29 | 9.6000 | 9.6300 | 9.3400 | 9.6300 | -2.333% | 9 | 894 | -98.650% |
| 2026-04-28 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -17.833% | 15 | 890 | -98.682% |
| 2026-04-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.286% | 69 | 875 | -98.917% |
| 2026-04-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.175% | 1 | 806 | -99.071% |
| 2026-04-23 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -29.386% | 30 | 805 | -99.110% |
| 2026-04-17 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | -2.864% | 15 | 775 | -99.372% |
| 2026-04-15 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +8.673% | 250 | 781 | -99.390% |
| 2026-04-10 | 19.7500 | 19.7500 | 19.4000 | 19.6000 | -7.109% | 8 | 533 | -99.337% |
| 2026-04-06 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -14.053% | 1 | 535 | -99.384% |
| 2026-04-01 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +28.939% | 1 | 535 | -99.470% |
| 2026-03-30 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +6.966% | 1 | 534 | -99.317% |
| 2026-03-26 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +20.027% | 1 | 534 | -99.270% |
| 2026-03-24 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -13.224% | 1 | 535 | -99.123% |
| 2026-03-23 | 15.7500 | 17.0900 | 15.7500 | 17.0900 | -3.989% | 4 | 535 | -99.239% |
| 2026-03-19 | 17.9400 | 18.1000 | 17.8000 | 17.8000 | -25.210% | 9 | 536 | -99.270% |
| 2026-03-18 | 24.8000 | 25.8000 | 23.8000 | 23.8000 | -20.161% | 8 | 537 | -99.454% |
| 2026-03-17 | 29.9300 | 29.9300 | 29.8100 | 29.8100 | -4.424% | 200 | 540 | -99.564% |
| 2026-03-16 | 31.5000 | 31.5000 | 30.9200 | 31.1900 | -4.851% | 201 | 582 | -99.583% |
| 2026-03-13 | 32.9200 | 32.9200 | 32.7800 | 32.7800 | -6.343% | 2 | 382 | -99.603% |
| 2026-03-12 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -6.667% | 1 | 381 | -99.629% |
| 2026-03-11 | 37.3600 | 37.5000 | 37.3600 | 37.5000 | -3.351% | 2 | 381 | -99.653% |
| 2026-03-10 | 40.3300 | 40.5200 | 38.8000 | 38.8000 | +2.781% | 5 | 380 | -99.665% |
| 2026-03-09 | 37.7600 | 37.7600 | 36.7300 | 37.7500 | +4.195% | 5 | 378 | -99.656% |
| 2026-03-05 | 37.8500 | 37.8500 | 36.2200 | 36.2300 | +5.014% | 4 | 380 | -99.641% |
| 2026-03-03 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -27.215% | 2 | 381 | -99.623% |
| 2026-03-02 | 47.6000 | 47.6000 | 47.4000 | 47.4000 | +20.611% | 7 | 381 | -99.726% |
| 2026-02-26 | 38.9900 | 40.7500 | 38.9900 | 39.3000 | +22.812% | 7 | 381 | -99.669% |
| 2026-02-19 | 32.8300 | 32.8300 | 32.0000 | 32.0000 | +0.471% | 3 | 383 | -99.594% |
| 2026-02-18 | 31.5000 | 31.9000 | 31.5000 | 31.8500 | +26.640% | 35 | 383 | -99.592% |
| 2026-02-17 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -17.568% | 2 | 380 | -99.483% |
| 2026-02-13 | 29.8500 | 30.5100 | 29.8500 | 30.5100 | +11.881% | 3 | 380 | -99.574% |
| 2026-02-12 | 26.9200 | 27.4800 | 26.9200 | 27.2700 | -14.056% | 440 | 380 | -99.523% |
| 2026-02-06 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | +13.119% | 1 | 167 | -99.590% |
| 2026-02-05 | 27.0500 | 28.0500 | 27.0500 | 28.0500 | -12.124% | 5 | 167 | -99.537% |
| 2026-02-04 | 30.6000 | 31.9200 | 30.6000 | 31.9200 | -7.155% | 3 | 166 | -99.593% |
| 2026-02-03 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | +31.724% | 1 | 164 | -99.622% |
| 2026-02-02 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -10.062% | 1 | 164 | -99.502% |
| 2026-01-30 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | -41.492% | 2 | 165 | -99.552% |
| 2026-01-29 | 64.5000 | 64.7600 | 45.5300 | 49.6000 | -5.685% | 54 | 163 | -99.738% |
| 2026-01-28 | 43.6000 | 52.5900 | 43.6000 | 52.5900 | +57.928% | 132 | 152 | -99.753% |
| 2026-01-27 | 33.0500 | 33.3000 | 33.0500 | 33.3000 | +1.679% | 16 | 52 | -99.610% |
| 2026-01-26 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +15.520% | 1 | 48 | -99.603% |
| 2026-01-23 | 26.9000 | 28.3500 | 26.9000 | 28.3500 | +10.097% | 12 | 48 | -99.541% |
| 2026-01-22 | 23.8000 | 25.7500 | 23.8000 | 25.7500 | +28.750% | 3 | 45 | -99.495% |
| 2026-01-20 | 19.5500 | 20.0000 | 19.5500 | 20.0000 | +34.590% | 2 | 44 | -99.350% |
| 2026-01-16 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -4.005% | 1 | 43 | -99.125% |
| 2026-01-15 | 15.4400 | 15.4800 | 15.4400 | 15.4800 | -6.465% | 40 | 43 | -99.160% |
| 2026-01-14 | 16.8000 | 16.8000 | 16.5500 | 16.5500 | +3.438% | 2 | 3 | -99.215% |
| 2026-01-12 | 16.0700 | 16.7400 | 16.0000 | 16.0000 | +23.935% | 5 | 2 | -99.188% |
| 2026-01-08 | 12.7400 | 12.9100 | 12.7400 | 12.9100 | 0.000% | 4 | 1 | -98.993% |