GLD261218C00520000
GLD Dec 18 2026 520.00 Call
optionOPRA
EODOct 30, 2026
0.11USD-8.333%(-0.01)26Vol5,570OI
GLD261218C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 26 | 5,570 | 0.000% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 5,571 | -8.333% |
| 2026-10-27 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 4 | 5,571 | -15.385% |
| 2026-10-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 5,572 | -8.333% |
| 2026-10-20 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -38.462% | 40 | 5,552 | -31.250% |
| 2026-10-16 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 2 | 5,552 | -57.692% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | +8.333% | 302 | 5,253 | -57.692% |
| 2026-10-14 | 0.2700 | 0.2700 | 0.2100 | 0.2400 | -22.581% | 176 | 5,128 | -54.167% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -24.390% | 10 | 5,128 | -64.516% |
| 2026-10-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +28.125% | 10 | 5,122 | -73.171% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -11.111% | 4 | 5,122 | -65.625% |
| 2026-10-06 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -12.195% | 2 | 5,123 | -69.444% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 1 | 5,123 | -73.171% |
| 2026-10-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +10.811% | 1 | 5,132 | -73.171% |
| 2026-09-30 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -21.277% | 21 | 5,122 | -70.270% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | -9.615% | 9 | 5,115 | -76.596% |
| 2026-09-28 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -22.388% | 2 | 5,114 | -78.846% |
| 2026-09-25 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | +3.077% | 656 | 4,574 | -83.582% |
| 2026-09-24 | 0.6800 | 0.6900 | 0.6200 | 0.6500 | -9.722% | 45 | 4,573 | -83.077% |
| 2026-09-23 | 0.8800 | 0.8800 | 0.7200 | 0.7200 | -19.101% | 90 | 4,569 | -84.722% |
| 2026-09-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 3 | 4,572 | -87.640% |
| 2026-09-21 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -18.103% | 6 | 4,570 | -88.421% |
| 2026-09-18 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | -25.641% | 23 | 4,571 | -90.517% |
| 2026-09-16 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | +15.556% | 28 | 4,603 | -92.949% |
| 2026-09-15 | 1.4200 | 1.4700 | 1.3500 | 1.3500 | -5.594% | 26 | 6,584 | -91.852% |
| 2026-09-14 | 1.4600 | 1.4800 | 1.4300 | 1.4300 | -21.429% | 2,018 | 5,490 | -92.308% |
| 2026-09-11 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | +1.111% | 24 | 5,484 | -93.956% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.639% | 1 | 5,484 | -93.889% |
| 2026-09-08 | 2.0600 | 2.0700 | 1.8300 | 1.8300 | -17.937% | 5 | 5,482 | -93.989% |
| 2026-09-04 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | -6.695% | 12 | 5,471 | -95.067% |
| 2026-09-03 | 2.4500 | 2.4700 | 2.3900 | 2.3900 | +32.044% | 3 | 5,471 | -95.397% |
| 2026-09-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +9.697% | 1 | 5,470 | -93.923% |
| 2026-09-01 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -23.256% | 31 | 5,470 | -93.333% |
| 2026-08-31 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | -19.476% | 16 | 5,463 | -94.884% |
| 2026-08-28 | 4.2500 | 4.2500 | 2.6700 | 2.6700 | -38.621% | 34 | 5,468 | -95.880% |
| 2026-08-27 | 4.2300 | 4.3500 | 4.2300 | 4.3500 | +4.819% | 3 | 5,466 | -97.471% |
| 2026-08-26 | 4.0500 | 4.1700 | 4.0000 | 4.1500 | -17.000% | 18 | 5,460 | -97.349% |
| 2026-08-25 | 4.4400 | 5.1000 | 4.4400 | 5.0000 | +4.167% | 4 | 5,460 | -97.800% |
| 2026-08-24 | 5.3500 | 5.5000 | 4.8000 | 4.8000 | +3.004% | 27 | 5,471 | -97.708% |
| 2026-08-21 | 4.0000 | 4.7500 | 3.9000 | 4.6600 | +35.072% | 28 | 5,529 | -97.639% |
| 2026-08-20 | 3.3400 | 3.4500 | 3.1000 | 3.4500 | +13.115% | 3,127 | 2,454 | -96.812% |
| 2026-08-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +57.216% | 1 | 2,454 | -96.393% |
| 2026-08-18 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | -21.774% | 26 | 2,455 | -94.330% |
| 2026-08-17 | 2.4600 | 2.4900 | 2.4400 | 2.4800 | +19.231% | 81 | 2,453 | -95.565% |
| 2026-08-14 | 2.1200 | 2.1300 | 2.0800 | 2.0800 | -2.804% | 5 | 2,450 | -94.712% |
| 2026-08-13 | 2.3100 | 2.3100 | 2.1400 | 2.1400 | -24.113% | 3 | 2,449 | -94.860% |
| 2026-08-12 | 2.7900 | 2.8300 | 2.7900 | 2.8200 | -11.875% | 8 | 2,452 | -96.099% |
| 2026-08-10 | 2.9200 | 3.2000 | 2.9200 | 3.2000 | +18.519% | 5 | 2,451 | -96.563% |
| 2026-08-07 | 2.5500 | 2.7000 | 2.5500 | 2.7000 | +37.056% | 2 | 2,450 | -95.926% |
| 2026-08-06 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +15.882% | 1 | 2,450 | -94.416% |
| 2026-08-05 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +47.826% | 3 | 2,449 | -93.529% |
| 2026-07-31 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -19.014% | 1 | 2,449 | -90.435% |
| 2026-07-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 2,449 | -92.254% |
| 2026-07-24 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -2.778% | 2 | 2,449 | -92.143% |
| 2026-07-16 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -15.294% | 1 | 2,449 | -92.361% |
| 2026-07-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.561% | 3 | 2,452 | -93.529% |
| 2026-07-02 | 1.9800 | 2.1400 | 1.9800 | 2.1400 | -1.382% | 4 | 2,456 | -94.860% |
| 2026-06-24 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -2.691% | 15 | 2,471 | -94.931% |
| 2026-06-23 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | -12.549% | 17 | 2,456 | -95.067% |
| 2026-06-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -13.559% | 1 | 2,456 | -95.686% |
| 2026-06-17 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.724% | 1 | 2,455 | -96.271% |
| 2026-06-11 | 2.5800 | 2.9000 | 2.5800 | 2.9000 | +1.045% | 4 | 2,457 | -96.207% |
| 2026-06-10 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -17.291% | 2 | 2,457 | -96.167% |
| 2026-06-09 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -6.971% | 3 | 2,454 | -96.830% |
| 2026-06-08 | 3.6600 | 3.7300 | 3.6600 | 3.7300 | -5.570% | 28 | 2,454 | -97.051% |
| 2026-06-05 | 4.1400 | 4.2500 | 3.6500 | 3.9500 | -22.852% | 1,004 | 1,454 | -97.215% |
| 2026-06-04 | 5.1100 | 5.2700 | 4.9500 | 5.1200 | -8.571% | 1,000 | 503 | -97.852% |
| 2026-06-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -17.282% | 1 | 503 | -98.036% |
| 2026-05-29 | 6.7800 | 6.7900 | 6.7700 | 6.7700 | +41.929% | 20 | 503 | -98.375% |
| 2026-05-28 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -3.441% | 1 | 504 | -97.694% |
| 2026-05-27 | 4.7500 | 4.9400 | 4.7500 | 4.9400 | -17.667% | 6 | 508 | -97.773% |
| 2026-05-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.986% | 1 | 509 | -98.167% |
| 2026-05-22 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -39.263% | 1 | 508 | -98.094% |
| 2026-05-14 | 9.7600 | 9.7600 | 9.5000 | 9.5000 | -7.136% | 2 | 508 | -98.842% |
| 2026-05-12 | 10.2600 | 10.2600 | 10.2300 | 10.2300 | -9.067% | 2 | 508 | -98.925% |
| 2026-05-11 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.078% | 2 | 508 | -99.022% |
| 2026-05-07 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +15.938% | 1 | 508 | -99.012% |
| 2026-05-06 | 10.1000 | 10.1000 | 9.6000 | 9.6000 | +18.081% | 2 | 508 | -98.854% |
| 2026-05-04 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -7.086% | 24 | 508 | -98.647% |
| 2026-04-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +9.925% | 1 | 520 | -98.743% |
| 2026-04-29 | 7.7500 | 8.2000 | 7.7500 | 7.9600 | -0.500% | 5 | 521 | -98.618% |
| 2026-04-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -17.949% | 1 | 521 | -98.625% |
| 2026-04-27 | 9.7000 | 9.8000 | 9.7000 | 9.7500 | -26.912% | 3 | 520 | -98.872% |
| 2026-04-21 | 14.3500 | 14.3500 | 13.3400 | 13.3400 | -13.657% | 19 | 535 | -99.175% |
| 2026-04-20 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -14.782% | 500 | 535 | -99.288% |
| 2026-04-14 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +22.500% | 4 | 830 | -99.393% |
| 2026-04-13 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -22.105% | 1 | 826 | -99.257% |
| 2026-04-08 | 19.5300 | 19.5300 | 19.0000 | 19.0000 | +8.139% | 14 | 825 | -99.421% |
| 2026-04-07 | 17.5500 | 17.7300 | 17.5500 | 17.5700 | -5.181% | 236 | 830 | -99.374% |
| 2026-04-02 | 18.7600 | 18.9900 | 18.5300 | 18.5300 | +1.925% | 6 | 830 | -99.406% |
| 2026-03-31 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +10.921% | 1 | 830 | -99.395% |
| 2026-03-27 | 16.7000 | 16.7000 | 16.3900 | 16.3900 | +15.260% | 17 | 830 | -99.329% |
| 2026-03-26 | 15.1000 | 15.1000 | 14.2200 | 14.2200 | -13.134% | 12 | 830 | -99.226% |
| 2026-03-25 | 16.8500 | 16.8500 | 15.9000 | 16.3700 | +20.723% | 16 | 875 | -99.328% |
| 2026-03-24 | 12.2800 | 13.9300 | 12.2800 | 13.5600 | +0.370% | 18 | 886 | -99.189% |
| 2026-03-23 | 14.5000 | 14.5000 | 13.3500 | 13.5100 | -3.154% | 8 | 886 | -99.186% |
| 2026-03-20 | 14.4000 | 14.6500 | 13.9500 | 13.9500 | -6.627% | 382 | 886 | -99.211% |
| 2026-03-19 | 14.3700 | 15.6400 | 14.3700 | 14.9400 | -31.152% | 8 | 1,069 | -99.264% |
| 2026-03-18 | 21.1900 | 22.2000 | 19.6000 | 21.7000 | -16.538% | 285 | 1,067 | -99.493% |
| 2026-03-16 | 27.1500 | 27.1500 | 26.0000 | 26.0000 | -14.050% | 12 | 811 | -99.577% |
| 2026-03-12 | 31.0000 | 31.0000 | 30.2500 | 30.2500 | -10.767% | 44 | 820 | -99.636% |
| 2026-03-10 | 34.6800 | 35.6500 | 33.9000 | 33.9000 | +5.607% | 127 | 805 | -99.676% |
| 2026-03-09 | 31.8000 | 32.1000 | 31.1500 | 32.1000 | -7.891% | 51 | 689 | -99.657% |
| 2026-03-06 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -0.571% | 1 | 695 | -99.684% |
| 2026-03-03 | 31.7500 | 35.0500 | 30.8000 | 35.0500 | +2.336% | 88 | 695 | -99.686% |
| 2026-02-26 | 34.7500 | 34.7500 | 34.2000 | 34.2500 | -8.667% | 32 | 616 | -99.679% |
| 2026-02-25 | 37.8200 | 38.0500 | 37.5000 | 37.5000 | +1.434% | 68 | 590 | -99.707% |
| 2026-02-24 | 33.1500 | 36.9700 | 33.1500 | 36.9700 | +15.531% | 17 | 590 | -99.702% |
| 2026-02-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +11.888% | 18 | 578 | -99.656% |
| 2026-02-19 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +2.582% | 2 | 560 | -99.615% |
| 2026-02-18 | 26.8000 | 28.1500 | 26.8000 | 27.8800 | +24.910% | 97 | 560 | -99.605% |
| 2026-02-17 | 22.7500 | 23.2700 | 22.3200 | 22.3200 | -19.335% | 94 | 594 | -99.507% |
| 2026-02-13 | 25.9000 | 27.6700 | 25.9000 | 27.6700 | +18.501% | 41 | 657 | -99.602% |
| 2026-02-12 | 27.9000 | 27.9000 | 23.3500 | 23.3500 | -14.656% | 484 | 657 | -99.529% |
| 2026-02-10 | 27.0300 | 27.3600 | 27.0300 | 27.3600 | -1.935% | 4 | 620 | -99.598% |
| 2026-02-06 | 27.7500 | 28.0000 | 27.7500 | 27.9000 | +13.415% | 76 | 620 | -99.606% |
| 2026-02-05 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -24.098% | 3 | 544 | -99.553% |
| 2026-02-03 | 31.3400 | 32.9000 | 31.3400 | 32.4100 | +41.528% | 6 | 543 | -99.661% |
| 2026-02-02 | 21.5800 | 22.9000 | 21.5800 | 22.9000 | -26.954% | 502 | 543 | -99.520% |
| 2026-01-30 | 37.0900 | 37.0900 | 26.6500 | 31.3500 | -38.529% | 23 | 46 | -99.649% |
| 2026-01-29 | 57.6500 | 58.4500 | 38.5500 | 51.0000 | +9.489% | 29 | 39 | -99.784% |
| 2026-01-28 | 39.9000 | 46.5800 | 39.9000 | 46.5800 | +42.229% | 7 | 39 | -99.764% |
| 2026-01-27 | 29.3500 | 32.7500 | 29.3500 | 32.7500 | +5.611% | 12 | 35 | -99.664% |
| 2026-01-26 | 29.1000 | 31.0100 | 29.0300 | 31.0100 | +28.193% | 6 | 25 | -99.645% |
| 2026-01-23 | 24.3000 | 24.3000 | 24.1900 | 24.1900 | +31.826% | 8 | 23 | -99.545% |
| 2026-01-21 | 20.0000 | 20.0000 | 18.3500 | 18.3500 | +45.751% | 15 | 18 | -99.401% |
| 2026-01-16 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -7.833% | 1 | 3 | -99.126% |
| 2026-01-14 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -0.943% | 1 | 3 | -99.195% |
| 2026-01-13 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +25.936% | 1 | 2 | -99.202% |
| 2026-01-08 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 0.000% | 1 | 1 | -98.995% |