GLD261218C00510000
GLD Dec 18 2026 510.00 Call
optionOPRA
EODNov 2, 2026
0.12USD0.000%(0.00)2Vol2,727OI
GLD261218C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 2 | 2,729 | 0.000% |
| 2026-10-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 60 | 2,789 | 0.000% |
| 2026-10-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 2,790 | 0.000% |
| 2026-10-27 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | -6.250% | 6 | 2,792 | -20.000% |
| 2026-10-26 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 7 | 2,788 | -25.000% |
| 2026-10-23 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | -25.000% | 5 | 2,784 | -20.000% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 2 | 2,786 | -40.000% |
| 2026-10-21 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 0.000% | 14 | 2,789 | -33.333% |
| 2026-10-20 | 0.2100 | 0.2200 | 0.1700 | 0.1800 | -21.739% | 64 | 2,770 | -33.333% |
| 2026-10-19 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -45.238% | 57 | 2,763 | -47.826% |
| 2026-10-09 | 0.3700 | 0.4300 | 0.3700 | 0.4200 | +16.667% | 4 | 2,760 | -71.429% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 1 | 2,760 | -66.667% |
| 2026-10-05 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | -17.647% | 2 | 2,759 | -71.429% |
| 2026-10-02 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | +13.333% | 241 | 2,520 | -76.471% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 5 | 2,520 | -73.333% |
| 2026-09-30 | 0.5100 | 0.5100 | 0.4300 | 0.4300 | -18.868% | 399 | 2,309 | -72.093% |
| 2026-09-29 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -5.357% | 58 | 2,264 | -77.358% |
| 2026-09-28 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | -26.316% | 54 | 2,224 | -78.571% |
| 2026-09-25 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | -8.434% | 10 | 2,221 | -84.211% |
| 2026-09-23 | 0.9600 | 0.9600 | 0.8300 | 0.8300 | -25.225% | 4 | 2,225 | -85.542% |
| 2026-09-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 1 | 2,225 | -89.189% |
| 2026-09-21 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -14.062% | 3 | 2,224 | -89.091% |
| 2026-09-18 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | -32.275% | 6 | 2,225 | -90.625% |
| 2026-09-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +12.500% | 1 | 2,224 | -93.651% |
| 2026-09-14 | 1.5800 | 1.7000 | 1.5800 | 1.6800 | -8.696% | 92 | 2,224 | -92.857% |
| 2026-09-11 | 2.3400 | 2.3500 | 1.8400 | 1.8400 | -10.680% | 8 | 2,222 | -93.478% |
| 2026-09-10 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | -15.918% | 3 | 2,219 | -94.175% |
| 2026-09-09 | 2.7300 | 2.7300 | 2.4200 | 2.4500 | +12.385% | 15 | 2,220 | -95.102% |
| 2026-09-08 | 2.4000 | 2.4000 | 2.1800 | 2.1800 | -17.736% | 10 | 2,220 | -94.495% |
| 2026-09-04 | 2.6000 | 2.7200 | 2.6000 | 2.6500 | -13.681% | 11 | 2,219 | -95.472% |
| 2026-09-03 | 2.9300 | 3.0700 | 2.9300 | 3.0700 | +37.668% | 2 | 2,219 | -96.091% |
| 2026-09-02 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | +19.892% | 12 | 2,223 | -94.619% |
| 2026-09-01 | 2.0200 | 2.0500 | 1.8400 | 1.8600 | -25.600% | 32 | 2,231 | -93.548% |
| 2026-08-31 | 2.6600 | 2.6600 | 2.5000 | 2.5000 | -23.077% | 31 | 2,200 | -95.200% |
| 2026-08-28 | 4.5500 | 4.5500 | 3.0500 | 3.2500 | -35.000% | 60 | 2,173 | -96.308% |
| 2026-08-27 | 4.5200 | 5.0500 | 4.5200 | 5.0000 | +3.093% | 13 | 2,177 | -97.600% |
| 2026-08-26 | 5.1200 | 5.3000 | 4.8500 | 4.8500 | -18.350% | 45 | 2,135 | -97.526% |
| 2026-08-25 | 5.2200 | 6.0000 | 5.1200 | 5.9400 | -1.000% | 31 | 2,136 | -97.980% |
| 2026-08-24 | 6.4200 | 6.5000 | 5.6500 | 6.0000 | +9.689% | 32 | 2,127 | -98.000% |
| 2026-08-21 | 4.8000 | 5.5800 | 4.6900 | 5.4700 | +30.861% | 23 | 2,127 | -97.806% |
| 2026-08-20 | 3.9000 | 4.2000 | 3.9000 | 4.1800 | +17.746% | 3 | 2,126 | -97.129% |
| 2026-08-19 | 3.3000 | 3.7000 | 3.1500 | 3.5500 | +58.482% | 38 | 2,134 | -96.620% |
| 2026-08-18 | 2.3600 | 2.3600 | 2.2400 | 2.2400 | -27.742% | 18 | 2,126 | -94.643% |
| 2026-08-17 | 2.4500 | 3.1000 | 2.4500 | 3.1000 | +26.016% | 33 | 2,114 | -96.129% |
| 2026-08-14 | 2.5100 | 2.5300 | 2.4600 | 2.4600 | -11.828% | 18 | 2,113 | -95.122% |
| 2026-08-13 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -20.286% | 1 | 2,113 | -95.699% |
| 2026-08-12 | 3.2500 | 3.6000 | 3.2500 | 3.5000 | +16.667% | 10 | 2,121 | -96.571% |
| 2026-08-11 | 3.6300 | 3.6300 | 3.0000 | 3.0000 | -21.053% | 23 | 2,101 | -96.000% |
| 2026-08-10 | 2.9100 | 3.8000 | 2.8100 | 3.8000 | +28.814% | 62 | 2,043 | -96.842% |
| 2026-08-07 | 3.1800 | 3.3000 | 2.9500 | 2.9500 | +35.945% | 8 | 2,038 | -95.932% |
| 2026-08-06 | 2.1500 | 2.1800 | 2.1500 | 2.1700 | -3.982% | 6 | 2,033 | -94.470% |
| 2026-08-05 | 2.4100 | 2.4100 | 2.2600 | 2.2600 | +64.964% | 3 | 2,031 | -94.690% |
| 2026-08-04 | 1.3300 | 1.3700 | 1.3000 | 1.3700 | +17.094% | 16 | 2,031 | -91.241% |
| 2026-08-03 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -19.310% | 4 | 2,031 | -89.744% |
| 2026-07-30 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | +5.839% | 3 | 2,033 | -91.724% |
| 2026-07-29 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | +5.385% | 3 | 2,036 | -91.241% |
| 2026-07-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 1 | 2,035 | -90.769% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.229% | 2 | 2,035 | -91.724% |
| 2026-07-24 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -13.068% | 1 | 2,035 | -92.157% |
| 2026-07-22 | 1.7900 | 1.7900 | 1.7000 | 1.7600 | +13.548% | 4 | 2,036 | -93.182% |
| 2026-07-21 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | +6.897% | 2 | 2,036 | -92.258% |
| 2026-07-20 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -14.706% | 2 | 2,038 | -91.724% |
| 2026-07-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.104% | 1 | 2,038 | -92.941% |
| 2026-07-14 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +13.665% | 1 | 2,038 | -93.443% |
| 2026-07-13 | 1.7800 | 1.7800 | 1.6100 | 1.6100 | -20.297% | 2 | 2,036 | -92.547% |
| 2026-06-29 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -10.222% | 1 | 2,037 | -94.059% |
| 2026-06-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 3 | 2,037 | -94.667% |
| 2026-06-24 | 2.3900 | 2.3900 | 2.2500 | 2.2500 | -18.478% | 9 | 2,039 | -94.667% |
| 2026-06-22 | 2.9500 | 2.9500 | 2.7600 | 2.7600 | -10.968% | 2 | 2,037 | -95.652% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.1000 | 3.1000 | -27.907% | 3 | 2,036 | -96.129% |
| 2026-06-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 1 | 2,036 | -97.209% |
| 2026-06-11 | 2.9400 | 3.9000 | 2.9300 | 3.9000 | +22.257% | 5 | 2,031 | -96.923% |
| 2026-06-10 | 3.2300 | 3.7500 | 3.1600 | 3.1900 | -15.608% | 416 | 2,154 | -96.238% |
| 2026-06-09 | 4.1800 | 4.1800 | 3.7800 | 3.7800 | -39.520% | 4 | 2,151 | -96.825% |
| 2026-06-02 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -2.344% | 5 | 2,151 | -98.080% |
| 2026-06-01 | 6.3100 | 6.4000 | 6.3100 | 6.4000 | -14.667% | 4 | 2,150 | -98.125% |
| 2026-05-29 | 8.0000 | 8.0900 | 7.5000 | 7.5000 | +16.279% | 13 | 2,150 | -98.400% |
| 2026-05-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +12.174% | 5 | 2,145 | -98.140% |
| 2026-05-27 | 5.4800 | 5.7500 | 5.4800 | 5.7500 | -9.733% | 2 | 2,145 | -97.913% |
| 2026-05-26 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -9.645% | 4 | 2,145 | -98.116% |
| 2026-05-22 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.237% | 1 | 2,144 | -98.298% |
| 2026-05-20 | 7.2400 | 7.9100 | 7.2400 | 7.6000 | +2.981% | 24 | 2,155 | -98.421% |
| 2026-05-19 | 7.4300 | 7.7500 | 7.3800 | 7.3800 | -15.753% | 405 | 1,946 | -98.374% |
| 2026-05-18 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -0.455% | 20 | 1,946 | -98.630% |
| 2026-05-15 | 8.5000 | 9.0000 | 8.5000 | 8.8000 | -24.203% | 6 | 1,944 | -98.636% |
| 2026-05-14 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -0.429% | 1 | 1,944 | -98.966% |
| 2026-05-13 | 11.3500 | 11.7000 | 11.3500 | 11.6600 | -2.671% | 465 | 1,947 | -98.971% |
| 2026-05-12 | 11.5400 | 11.9800 | 11.5400 | 11.9800 | -2.602% | 2 | 1,947 | -98.998% |
| 2026-05-08 | 12.4000 | 12.4100 | 12.3000 | 12.3000 | -2.767% | 56 | 1,947 | -99.024% |
| 2026-05-07 | 12.8000 | 13.6000 | 12.6500 | 12.6500 | +10.965% | 47 | 1,920 | -99.051% |
| 2026-05-06 | 12.3000 | 12.3000 | 11.2000 | 11.4000 | +17.526% | 15 | 1,924 | -98.947% |
| 2026-05-05 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +9.977% | 2 | 1,912 | -98.763% |
| 2026-05-04 | 9.3500 | 9.5500 | 8.5000 | 8.8200 | -17.953% | 152 | 1,912 | -98.639% |
| 2026-05-01 | 11.2000 | 11.2000 | 10.7500 | 10.7500 | +21.195% | 67 | 1,892 | -98.884% |
| 2026-04-29 | 8.6600 | 9.0000 | 8.6600 | 8.8700 | -7.604% | 281 | 1,906 | -98.647% |
| 2026-04-28 | 9.4600 | 9.6000 | 9.4600 | 9.6000 | -13.901% | 6 | 1,752 | -98.750% |
| 2026-04-27 | 11.8500 | 12.0000 | 11.1000 | 11.1500 | -14.885% | 837 | 1,750 | -98.924% |
| 2026-04-24 | 13.2000 | 13.4500 | 13.1000 | 13.1000 | -2.963% | 5 | 921 | -99.084% |
| 2026-04-23 | 13.6900 | 13.6900 | 12.7500 | 13.5000 | -6.639% | 62 | 919 | -99.111% |
| 2026-04-22 | 15.0000 | 15.0000 | 14.4600 | 14.4600 | -1.833% | 5 | 860 | -99.170% |
| 2026-04-21 | 15.5000 | 15.8500 | 14.7300 | 14.7300 | -18.798% | 3 | 858 | -99.185% |
| 2026-04-20 | 18.6100 | 18.6100 | 18.0500 | 18.1400 | -9.300% | 8 | 858 | -99.338% |
| 2026-04-17 | 18.8200 | 20.0000 | 18.8200 | 20.0000 | -2.913% | 6 | 858 | -99.400% |
| 2026-04-14 | 18.2700 | 20.6000 | 18.2700 | 20.6000 | +12.262% | 235 | 856 | -99.417% |
| 2026-04-10 | 18.4100 | 18.4100 | 18.3500 | 18.3500 | -11.438% | 6 | 684 | -99.346% |
| 2026-04-02 | 20.7700 | 20.7700 | 20.7000 | 20.7200 | -7.293% | 198 | 723 | -99.421% |
| 2026-04-01 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +7.143% | 1 | 723 | -99.463% |
| 2026-03-31 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | +12.757% | 1 | 723 | -99.425% |
| 2026-03-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +15.625% | 5 | 722 | -99.351% |
| 2026-03-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -14.301% | 1 | 722 | -99.250% |
| 2026-03-25 | 17.9800 | 18.6700 | 17.9800 | 18.6700 | +22.106% | 3 | 721 | -99.357% |
| 2026-03-24 | 14.0400 | 15.2900 | 14.0300 | 15.2900 | -2.921% | 3 | 719 | -99.215% |
| 2026-03-23 | 13.9800 | 16.3300 | 13.9800 | 15.7500 | -0.943% | 113 | 720 | -99.238% |
| 2026-03-20 | 15.7700 | 15.9000 | 15.2200 | 15.9000 | -9.350% | 22 | 634 | -99.245% |
| 2026-03-19 | 17.2800 | 17.6000 | 16.5200 | 17.5400 | -28.262% | 41 | 652 | -99.316% |
| 2026-03-18 | 23.6200 | 24.4500 | 23.5300 | 24.4500 | -13.267% | 6 | 642 | -99.509% |
| 2026-03-17 | 29.1300 | 29.1300 | 28.1600 | 28.1900 | -2.793% | 4 | 638 | -99.574% |
| 2026-03-16 | 29.5000 | 29.5000 | 29.0000 | 29.0000 | -6.361% | 2 | 638 | -99.586% |
| 2026-03-13 | 32.2100 | 32.2100 | 30.7700 | 30.9700 | -8.643% | 4 | 639 | -99.613% |
| 2026-03-12 | 33.9300 | 34.5700 | 33.7100 | 33.9000 | -3.748% | 9 | 639 | -99.646% |
| 2026-03-11 | 35.1700 | 35.6000 | 35.1700 | 35.2200 | +2.324% | 4 | 639 | -99.659% |
| 2026-03-09 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -6.923% | 1 | 639 | -99.651% |
| 2026-03-06 | 37.3000 | 37.7000 | 36.9200 | 36.9800 | +7.126% | 24 | 640 | -99.676% |
| 2026-03-05 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | -10.338% | 6 | 636 | -99.652% |
| 2026-03-04 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +3.634% | 1 | 642 | -99.688% |
| 2026-03-03 | 35.5000 | 37.3400 | 33.5900 | 37.1500 | -17.261% | 5 | 642 | -99.677% |
| 2026-03-02 | 45.5000 | 45.9500 | 43.4000 | 44.9000 | +7.288% | 155 | 642 | -99.733% |
| 2026-02-27 | 41.5000 | 41.8500 | 40.5500 | 41.8500 | +7.335% | 9 | 486 | -99.713% |
| 2026-02-26 | 37.0500 | 38.9900 | 37.0500 | 38.9900 | -5.134% | 28 | 483 | -99.692% |
| 2026-02-25 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -2.952% | 1 | 508 | -99.708% |
| 2026-02-23 | 41.3000 | 42.3500 | 41.3000 | 42.3500 | +23.469% | 8 | 508 | -99.717% |
| 2026-02-20 | 34.4000 | 34.5600 | 34.2700 | 34.3000 | +12.607% | 122 | 511 | -99.650% |
| 2026-02-18 | 30.5000 | 30.7000 | 30.4200 | 30.4600 | +19.451% | 5 | 505 | -99.606% |
| 2026-02-17 | 25.4800 | 25.5000 | 25.3300 | 25.5000 | -15.282% | 9 | 505 | -99.529% |
| 2026-02-13 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +10.540% | 1 | 500 | -99.601% |
| 2026-02-12 | 27.1400 | 27.2300 | 27.1400 | 27.2300 | -12.161% | 2 | 500 | -99.559% |
| 2026-02-11 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +2.479% | 1 | 500 | -99.613% |
| 2026-02-10 | 30.4000 | 30.4700 | 30.2500 | 30.2500 | +0.099% | 4 | 501 | -99.603% |
| 2026-02-06 | 30.1500 | 30.2200 | 30.1500 | 30.2200 | +13.866% | 10 | 501 | -99.603% |
| 2026-02-05 | 26.7000 | 27.9100 | 26.5400 | 26.5400 | -12.206% | 6 | 501 | -99.548% |
| 2026-02-04 | 32.0000 | 32.0000 | 30.2300 | 30.2300 | -6.755% | 4 | 498 | -99.603% |
| 2026-02-03 | 31.5000 | 33.1700 | 31.5000 | 32.4200 | +39.142% | 22 | 498 | -99.630% |
| 2026-02-02 | 27.3500 | 27.4600 | 23.3000 | 23.3000 | -28.528% | 490 | 495 | -99.485% |
| 2026-01-30 | 40.0000 | 40.5000 | 27.6700 | 32.6000 | -39.963% | 97 | 147 | -99.632% |
| 2026-01-29 | 60.4800 | 61.5300 | 51.7000 | 54.3000 | +7.525% | 20 | 57 | -99.779% |
| 2026-01-28 | 41.5000 | 50.5000 | 41.5000 | 50.5000 | +60.317% | 50 | 69 | -99.762% |
| 2026-01-27 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -0.158% | 1 | 65 | -99.619% |
| 2026-01-26 | 32.7000 | 32.7000 | 31.5200 | 31.5500 | +18.165% | 4 | 64 | -99.620% |
| 2026-01-23 | 26.3000 | 26.7000 | 26.0100 | 26.7000 | +12.992% | 9 | 66 | -99.551% |
| 2026-01-22 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +7.409% | 1 | 62 | -99.492% |
| 2026-01-21 | 23.5000 | 23.5000 | 22.0000 | 22.0000 | +49.660% | 84 | 48 | -99.455% |
| 2026-01-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.541% | 1 | 8 | -99.184% |
| 2026-01-13 | 14.8000 | 14.8000 | 14.7800 | 14.7800 | -5.860% | 5 | 8 | -99.188% |
| 2026-01-12 | 16.0000 | 16.0000 | 15.7000 | 15.7000 | +28.689% | 3 | 5 | -99.236% |
| 2026-01-08 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.478% | 1 | 4 | -99.016% |
| 2026-01-07 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +0.321% | 1 | 3 | -99.041% |
| 2026-01-05 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | 0.000% | 2 | 2 | -99.038% |