GLD261218C00515000
GLD Dec 18 2026 515.00 Call
optionOPRA
EODNov 2, 2026
0.11USD-8.333%(-0.01)3Vol1,037OI
GLD261218C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 3 | 1,037 | 0.000% |
| 2026-10-29 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 2 | 1,038 | -8.333% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 1,038 | -26.667% |
| 2026-10-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -30.769% | 1 | 1,038 | -38.889% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -33.333% | 4 | 1,036 | -57.692% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 2 | 1,037 | -71.795% |
| 2026-10-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 1,037 | -73.810% |
| 2026-09-30 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | -18.367% | 5 | 1,035 | -72.500% |
| 2026-09-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -36.364% | 3 | 1,034 | -77.551% |
| 2026-09-23 | 0.8900 | 0.8900 | 0.7700 | 0.7700 | -27.358% | 51 | 1,021 | -85.714% |
| 2026-09-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -31.169% | 2 | 1,019 | -89.623% |
| 2026-09-14 | 1.5300 | 1.5600 | 1.5100 | 1.5400 | -22.222% | 88 | 1,015 | -92.857% |
| 2026-09-11 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | -12.775% | 24 | 1,013 | -94.444% |
| 2026-09-09 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | +1.794% | 14 | 1,015 | -95.154% |
| 2026-09-08 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | -3.043% | 6 | 1,016 | -95.067% |
| 2026-09-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -25.081% | 1 | 1,016 | -95.217% |
| 2026-09-03 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +60.733% | 5 | 1,011 | -96.417% |
| 2026-09-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +5.525% | 1 | 1,011 | -94.241% |
| 2026-09-01 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -41.613% | 1 | 1,010 | -93.923% |
| 2026-08-28 | 4.3600 | 4.3600 | 3.1000 | 3.1000 | -34.737% | 31 | 1,005 | -96.452% |
| 2026-08-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.955% | 2 | 1,005 | -97.684% |
| 2026-08-26 | 4.6200 | 4.6200 | 4.4000 | 4.4000 | -19.266% | 2 | 1,005 | -97.500% |
| 2026-08-25 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | +7.708% | 2 | 1,006 | -97.982% |
| 2026-08-21 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +45.821% | 1 | 1,006 | -97.826% |
| 2026-08-20 | 3.2500 | 3.8600 | 3.2500 | 3.4700 | +5.152% | 26 | 982 | -96.830% |
| 2026-08-19 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | +57.895% | 9 | 987 | -96.667% |
| 2026-08-18 | 2.5000 | 2.5000 | 2.0900 | 2.0900 | -21.132% | 6 | 984 | -94.737% |
| 2026-08-17 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +14.719% | 2 | 984 | -95.849% |
| 2026-08-14 | 2.3200 | 2.3200 | 2.3000 | 2.3100 | +5.963% | 8 | 980 | -95.238% |
| 2026-08-13 | 2.5800 | 2.5800 | 2.1800 | 2.1800 | -30.794% | 34 | 979 | -94.954% |
| 2026-08-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.174% | 4 | 975 | -96.508% |
| 2026-08-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +18.382% | 4 | 979 | -96.584% |
| 2026-08-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -7.797% | 30 | 949 | -95.956% |
| 2026-08-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +43.902% | 2 | 947 | -96.271% |
| 2026-08-05 | 1.7900 | 2.0500 | 1.7900 | 2.0500 | +69.421% | 2 | 947 | -94.634% |
| 2026-08-04 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | -25.309% | 3 | 945 | -90.909% |
| 2026-07-14 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +1.887% | 3 | 945 | -93.210% |
| 2026-07-13 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -12.637% | 1 | 944 | -93.082% |
| 2026-06-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -17.273% | 3 | 941 | -93.956% |
| 2026-06-24 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | -5.172% | 2 | 942 | -95.000% |
| 2026-06-23 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | -14.074% | 2 | 941 | -95.259% |
| 2026-06-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.596% | 1 | 940 | -95.926% |
| 2026-06-18 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -26.161% | 1 | 939 | -96.358% |
| 2026-06-17 | 3.8400 | 4.0900 | 3.8400 | 4.0900 | +28.213% | 2 | 939 | -97.311% |
| 2026-06-11 | 2.8300 | 3.1900 | 2.8300 | 3.1900 | -8.857% | 1,075 | 1,095 | -96.552% |
| 2026-06-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.839% | 12 | 1,083 | -96.857% |
| 2026-06-08 | 3.9300 | 3.9700 | 3.9300 | 3.9700 | -28.980% | 28 | 1,056 | -97.229% |
| 2026-06-04 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -8.958% | 767 | 303 | -98.032% |
| 2026-06-01 | 5.6500 | 6.1400 | 5.6500 | 6.1400 | -2.848% | 2 | 303 | -98.208% |
| 2026-05-22 | 6.3000 | 6.3200 | 6.3000 | 6.3200 | -44.268% | 2 | 303 | -98.259% |
| 2026-05-13 | 11.2700 | 11.3400 | 11.2700 | 11.3400 | +4.613% | 2 | 303 | -99.030% |
| 2026-05-12 | 10.7800 | 10.8400 | 10.7800 | 10.8400 | -7.271% | 2 | 302 | -98.985% |
| 2026-05-08 | 11.5200 | 11.6900 | 11.5200 | 11.6900 | +34.833% | 2 | 302 | -99.059% |
| 2026-05-04 | 8.6400 | 8.6700 | 8.6400 | 8.6700 | -10.248% | 2 | 301 | -98.731% |
| 2026-05-01 | 9.8500 | 9.9000 | 9.6600 | 9.6600 | -0.719% | 4 | 302 | -98.861% |
| 2026-04-30 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +19.828% | 1 | 302 | -98.869% |
| 2026-04-29 | 7.9500 | 8.1200 | 7.9500 | 8.1200 | -21.546% | 17 | 302 | -98.645% |
| 2026-04-27 | 10.7500 | 10.7500 | 10.3500 | 10.3500 | -18.760% | 149 | 299 | -98.937% |
| 2026-04-23 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -26.950% | 79 | 161 | -99.137% |
| 2026-04-20 | 17.4700 | 17.4700 | 17.4400 | 17.4400 | -3.219% | 2 | 151 | -99.369% |
| 2026-04-14 | 16.7600 | 18.0500 | 16.7600 | 18.0200 | -0.989% | 5 | 152 | -99.390% |
| 2026-04-07 | 18.1500 | 18.2300 | 18.1500 | 18.2000 | -18.750% | 131 | 202 | -99.396% |
| 2026-04-01 | 21.2500 | 22.4000 | 21.1100 | 22.4000 | +54.270% | 6 | 235 | -99.509% |
| 2026-03-24 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -5.714% | 2 | 235 | -99.242% |
| 2026-03-23 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.098% | 4 | 236 | -99.286% |
| 2026-03-19 | 15.4000 | 15.7700 | 15.0000 | 15.7300 | -30.151% | 82 | 240 | -99.301% |
| 2026-03-18 | 22.2000 | 22.6000 | 22.2000 | 22.5200 | -15.307% | 3 | 280 | -99.512% |
| 2026-03-17 | 26.6200 | 26.6200 | 26.5900 | 26.5900 | -5.306% | 2 | 280 | -99.586% |
| 2026-03-16 | 27.9500 | 28.0800 | 27.9500 | 28.0800 | -8.235% | 248 | 280 | -99.608% |
| 2026-03-13 | 30.5300 | 30.6000 | 30.2800 | 30.6000 | -4.969% | 4 | 162 | -99.641% |
| 2026-03-12 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -7.868% | 1 | 163 | -99.658% |
| 2026-03-11 | 34.1700 | 34.9500 | 33.5900 | 34.9500 | -0.371% | 66 | 164 | -99.685% |
| 2026-03-10 | 37.1000 | 37.1600 | 35.0800 | 35.0800 | +5.030% | 52 | 168 | -99.686% |
| 2026-03-05 | 32.4600 | 33.4000 | 32.3900 | 33.4000 | -6.048% | 5 | 179 | -99.671% |
| 2026-03-03 | 33.0000 | 35.5500 | 33.0000 | 35.5500 | -8.258% | 3 | 176 | -99.691% |
| 2026-02-27 | 38.5200 | 38.7500 | 38.5200 | 38.7500 | -1.148% | 40 | 176 | -99.716% |
| 2026-02-25 | 39.2500 | 39.2500 | 39.2000 | 39.2000 | -3.329% | 2 | 178 | -99.719% |
| 2026-02-23 | 39.3000 | 40.5500 | 39.3000 | 40.5500 | +39.013% | 3 | 178 | -99.729% |
| 2026-02-18 | 28.9300 | 29.1800 | 28.9300 | 29.1700 | +21.846% | 140 | 175 | -99.623% |
| 2026-02-17 | 23.9800 | 23.9800 | 23.9300 | 23.9400 | -18.902% | 8 | 245 | -99.541% |
| 2026-02-13 | 29.0600 | 29.5700 | 28.9400 | 29.5200 | +14.953% | 228 | 135 | -99.627% |
| 2026-02-12 | 25.3600 | 26.0700 | 25.3600 | 25.6800 | -8.807% | 76 | 135 | -99.572% |
| 2026-02-10 | 28.0200 | 28.1600 | 28.0200 | 28.1600 | +11.657% | 2 | 98 | -99.609% |
| 2026-02-05 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | -11.509% | 1 | 99 | -99.564% |
| 2026-02-04 | 29.1500 | 29.6900 | 28.5000 | 28.5000 | -6.465% | 178 | 98 | -99.614% |
| 2026-02-03 | 32.9100 | 32.9100 | 30.4700 | 30.4700 | -2.652% | 3 | 60 | -99.639% |
| 2026-01-30 | 32.3000 | 32.3000 | 26.8600 | 31.3000 | -33.616% | 4 | 60 | -99.649% |
| 2026-01-29 | 59.3100 | 59.6200 | 47.1500 | 47.1500 | -3.677% | 10 | 57 | -99.767% |
| 2026-01-28 | 40.3400 | 48.9500 | 39.5400 | 48.9500 | +57.649% | 30 | 60 | -99.775% |
| 2026-01-26 | 30.3000 | 32.7500 | 30.3000 | 31.0500 | +19.884% | 57 | 56 | -99.646% |
| 2026-01-23 | 23.7600 | 25.9000 | 23.7600 | 25.9000 | +53.345% | 53 | 54 | -99.575% |
| 2026-01-20 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +23.195% | 1 | 2 | -99.349% |
| 2026-01-13 | 13.8200 | 13.8500 | 13.7100 | 13.7100 | 0.000% | 6 | 1 | -99.198% |