GLD261218C00525000
GLD Dec 18 2026 525.00 Call
optionOPRA
EODOct 28, 2026
0.14USD+16.667%(+0.02)1Vol1,578OI
GLD261218C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 1,577 | 0.000% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 3 | 1,580 | +16.667% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 1,579 | -17.647% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -24.000% | 6 | 1,574 | -26.316% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 8 | 1,567 | -44.000% |
| 2026-10-07 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -14.286% | 3 | 1,564 | -53.333% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 3 | 1,564 | -60.000% |
| 2026-10-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 2 | 1,564 | -63.158% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -26.531% | 20 | 1,544 | -61.111% |
| 2026-09-29 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +4.255% | 36 | 1,525 | -71.429% |
| 2026-09-28 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -25.397% | 26 | 1,525 | -70.213% |
| 2026-09-25 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | -11.268% | 29 | 1,498 | -77.778% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | -23.656% | 67 | 1,509 | -80.282% |
| 2026-09-22 | 0.8500 | 0.9300 | 0.8400 | 0.9300 | +4.494% | 553 | 1,398 | -84.946% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -15.238% | 2 | 1,398 | -84.270% |
| 2026-09-18 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -22.794% | 2 | 1,397 | -86.667% |
| 2026-09-14 | 1.2200 | 1.3600 | 1.1300 | 1.3600 | -18.072% | 27 | 1,382 | -89.706% |
| 2026-09-10 | 1.8300 | 1.8300 | 1.6600 | 1.6600 | -4.598% | 10 | 1,372 | -91.566% |
| 2026-09-08 | 1.9500 | 1.9700 | 1.7400 | 1.7400 | -16.746% | 4 | 1,374 | -91.954% |
| 2026-09-04 | 2.0500 | 2.0900 | 1.9800 | 2.0900 | -7.522% | 11 | 1,365 | -93.301% |
| 2026-09-03 | 2.2400 | 2.3000 | 2.2400 | 2.2600 | +36.145% | 17 | 1,366 | -93.805% |
| 2026-09-02 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | +18.571% | 4 | 1,369 | -91.566% |
| 2026-09-01 | 1.5800 | 1.6400 | 1.4000 | 1.4000 | -43.089% | 13 | 1,366 | -90.000% |
| 2026-08-28 | 3.3100 | 3.3100 | 2.4600 | 2.4600 | -37.405% | 4 | 1,365 | -94.309% |
| 2026-08-27 | 3.7200 | 3.9300 | 3.7100 | 3.9300 | +0.769% | 3 | 1,363 | -96.438% |
| 2026-08-26 | 3.8600 | 3.9000 | 3.7300 | 3.9000 | -16.129% | 5 | 1,373 | -96.410% |
| 2026-08-25 | 4.1000 | 4.7000 | 4.1000 | 4.6500 | +3.333% | 433 | 1,381 | -96.989% |
| 2026-08-24 | 4.5300 | 4.5300 | 4.2500 | 4.5000 | +6.132% | 32 | 1,375 | -96.889% |
| 2026-08-21 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | +57.037% | 2 | 1,374 | -96.698% |
| 2026-08-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 1,374 | -94.815% |
| 2026-08-19 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | +54.696% | 56 | 1,353 | -95.000% |
| 2026-08-18 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -21.645% | 2 | 1,353 | -92.265% |
| 2026-08-17 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | +17.259% | 2 | 1,353 | -93.939% |
| 2026-08-14 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | -29.643% | 3 | 1,352 | -92.893% |
| 2026-08-11 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | +10.672% | 4 | 1,355 | -95.000% |
| 2026-08-07 | 2.4600 | 2.5400 | 2.4600 | 2.5300 | +110.833% | 12 | 1,345 | -94.466% |
| 2026-07-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 1,346 | -88.333% |
| 2026-07-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -26.316% | 2 | 1,348 | -90.000% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 2 | 1,346 | -92.632% |
| 2026-06-30 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 1 | 1,345 | -92.632% |
| 2026-06-26 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +0.521% | 11 | 1,334 | -92.746% |
| 2026-06-25 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.030% | 2 | 1,334 | -92.708% |
| 2026-06-24 | 1.8900 | 2.0100 | 1.8900 | 1.9800 | -12.000% | 14 | 1,324 | -92.929% |
| 2026-06-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 2 | 1,323 | -93.778% |
| 2026-06-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -35.897% | 5 | 1,323 | -94.400% |
| 2026-06-05 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -19.421% | 11 | 1,318 | -96.410% |
| 2026-06-04 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | +2.979% | 40 | 1,329 | -97.107% |
| 2026-06-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.843% | 1 | 1,328 | -97.021% |
| 2026-05-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.742% | 5 | 1,328 | -97.255% |
| 2026-05-27 | 4.6400 | 4.6900 | 4.6300 | 4.6900 | -10.837% | 4 | 1,330 | -97.015% |
| 2026-05-26 | 5.1800 | 5.2600 | 5.1800 | 5.2600 | -10.239% | 2 | 1,330 | -97.338% |
| 2026-05-21 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -0.678% | 500 | 830 | -97.611% |
| 2026-05-19 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -17.483% | 501 | 854 | -97.627% |
| 2026-05-18 | 7.2000 | 7.2000 | 7.1000 | 7.1500 | +0.704% | 62 | 914 | -98.042% |
| 2026-05-15 | 7.2300 | 7.2700 | 6.9200 | 7.1000 | -26.729% | 754 | 605 | -98.028% |
| 2026-05-13 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +0.623% | 3 | 743 | -98.555% |
| 2026-05-12 | 9.5500 | 9.6700 | 9.4500 | 9.6300 | -8.460% | 276 | 605 | -98.546% |
| 2026-05-07 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +17.149% | 2 | 605 | -98.669% |
| 2026-05-06 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +22.510% | 1 | 606 | -98.441% |
| 2026-05-04 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +0.411% | 1 | 606 | -98.090% |
| 2026-04-29 | 7.4900 | 7.6500 | 7.3000 | 7.3000 | -35.455% | 5 | 606 | -98.082% |
| 2026-04-23 | 11.6000 | 11.6000 | 11.3100 | 11.3100 | -8.273% | 60 | 604 | -98.762% |
| 2026-04-22 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -16.520% | 1 | 664 | -98.865% |
| 2026-04-20 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -6.931% | 4 | 664 | -99.052% |
| 2026-04-17 | 15.8300 | 15.8700 | 15.8300 | 15.8700 | +3.052% | 218 | 660 | -99.118% |
| 2026-04-16 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -9.145% | 1 | 662 | -99.091% |
| 2026-04-09 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +1.194% | 15 | 661 | -99.174% |
| 2026-04-08 | 17.6000 | 17.6000 | 16.7500 | 16.7500 | +4.231% | 37 | 656 | -99.164% |
| 2026-04-07 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -10.722% | 11 | 678 | -99.129% |
| 2026-04-02 | 17.9500 | 18.0000 | 17.9100 | 18.0000 | -4.863% | 3 | 667 | -99.222% |
| 2026-04-01 | 18.9600 | 18.9600 | 18.9200 | 18.9200 | +5.935% | 3 | 667 | -99.260% |
| 2026-03-31 | 17.9300 | 17.9300 | 17.8600 | 17.8600 | +17.115% | 2 | 668 | -99.216% |
| 2026-03-30 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -7.855% | 13 | 669 | -99.082% |
| 2026-03-27 | 16.2000 | 16.5500 | 16.2000 | 16.5500 | +23.692% | 15 | 682 | -99.154% |
| 2026-03-26 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -16.427% | 154 | 668 | -98.954% |
| 2026-03-25 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +19.478% | 60 | 532 | -99.126% |
| 2026-03-24 | 13.0000 | 13.4000 | 13.0000 | 13.4000 | +13.271% | 4 | 472 | -98.955% |
| 2026-03-23 | 11.8400 | 11.8500 | 11.8300 | 11.8300 | -14.275% | 4 | 471 | -98.817% |
| 2026-03-20 | 14.8500 | 14.8500 | 13.4500 | 13.8000 | -9.804% | 8 | 471 | -98.986% |
| 2026-03-19 | 14.0500 | 15.3000 | 13.9200 | 15.3000 | -19.474% | 27 | 472 | -99.085% |
| 2026-03-18 | 20.2500 | 20.2500 | 19.0000 | 19.0000 | -20.469% | 3 | 469 | -99.263% |
| 2026-03-17 | 24.7900 | 24.8000 | 23.8700 | 23.8900 | -5.722% | 4 | 468 | -99.414% |
| 2026-03-16 | 25.2200 | 25.3400 | 25.2200 | 25.3400 | -6.667% | 2 | 468 | -99.448% |
| 2026-03-13 | 26.7500 | 27.1500 | 26.7500 | 27.1500 | -20.194% | 2 | 468 | -99.484% |
| 2026-03-10 | 33.5500 | 34.0200 | 33.5500 | 34.0200 | +9.742% | 55 | 467 | -99.588% |
| 2026-03-09 | 29.6500 | 31.0000 | 29.6500 | 31.0000 | +1.340% | 203 | 493 | -99.548% |
| 2026-03-06 | 30.5500 | 30.5900 | 30.5500 | 30.5900 | -3.714% | 2 | 326 | -99.542% |
| 2026-03-03 | 31.8000 | 31.8000 | 31.7700 | 31.7700 | -20.116% | 2 | 327 | -99.559% |
| 2026-03-02 | 39.7700 | 39.7700 | 39.7700 | 39.7700 | +12.186% | 2 | 327 | -99.648% |
| 2026-02-27 | 36.1900 | 36.1900 | 35.2400 | 35.4500 | +6.297% | 42 | 329 | -99.605% |
| 2026-02-26 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | -7.361% | 6 | 313 | -99.580% |
| 2026-02-25 | 36.0000 | 36.5000 | 36.0000 | 36.0000 | +3.597% | 6 | 314 | -99.611% |
| 2026-02-24 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -8.069% | 1 | 314 | -99.597% |
| 2026-02-23 | 36.7300 | 37.8000 | 36.7300 | 37.8000 | +22.409% | 5 | 314 | -99.630% |
| 2026-02-20 | 30.5000 | 30.8800 | 30.5000 | 30.8800 | +41.327% | 21 | 310 | -99.547% |
| 2026-02-17 | 22.1500 | 22.1500 | 21.8500 | 21.8500 | -5.370% | 26 | 307 | -99.359% |
| 2026-02-12 | 23.1400 | 23.3000 | 23.0900 | 23.0900 | -19.068% | 402 | 307 | -99.394% |
| 2026-02-11 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | +4.736% | 1 | 107 | -99.509% |
| 2026-02-06 | 27.3700 | 27.3700 | 27.0000 | 27.2400 | +0.147% | 85 | 106 | -99.486% |
| 2026-02-04 | 30.0000 | 30.0000 | 27.1000 | 27.2000 | -10.556% | 21 | 84 | -99.485% |
| 2026-02-03 | 30.6500 | 31.4500 | 30.3100 | 30.4100 | +45.502% | 9 | 65 | -99.540% |
| 2026-02-02 | 21.0200 | 21.0200 | 20.9000 | 20.9000 | -27.304% | 16 | 63 | -99.330% |
| 2026-01-30 | 29.3800 | 29.7900 | 28.7500 | 28.7500 | -24.837% | 5 | 62 | -99.513% |
| 2026-01-28 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +19.531% | 2 | 60 | -99.634% |
| 2026-01-27 | 27.5000 | 32.0000 | 27.5000 | 32.0000 | +18.519% | 93 | 60 | -99.563% |
| 2026-01-26 | 28.4000 | 28.4900 | 27.0000 | 27.0000 | +34.731% | 3 | 15 | -99.481% |
| 2026-01-22 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +12.458% | 10 | 13 | -99.301% |
| 2026-01-21 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +17.701% | 1 | 13 | -99.214% |
| 2026-01-20 | 15.1300 | 15.1400 | 15.1300 | 15.1400 | +23.089% | 2 | 13 | -99.075% |
| 2026-01-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.992% | 10 | 11 | -98.862% |
| 2026-01-13 | 12.6000 | 12.6000 | 12.5500 | 12.5500 | 0.000% | 4 | 1 | -98.884% |