GLD261218C00530000
GLD Dec 18 2026 530.00 Call
optionOPRA
EODNov 2, 2026
0.13USD+30.000%(+0.03)9Vol695OI
GLD261218C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 9 | 698 | 0.000% |
| 2026-10-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 2 | 698 | +30.000% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -47.826% | 5 | 698 | +8.333% |
| 2026-10-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 698 | -43.478% |
| 2026-10-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -18.182% | 2 | 696 | -51.852% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 1 | 697 | -60.606% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 10 | 697 | -66.667% |
| 2026-09-30 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -21.739% | 3 | 696 | -63.889% |
| 2026-09-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 41 | 665 | -71.739% |
| 2026-09-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -22.034% | 1 | 665 | -71.739% |
| 2026-09-25 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | -9.231% | 14 | 656 | -77.966% |
| 2026-09-23 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -17.722% | 147 | 525 | -80.000% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 202 | 340 | -83.544% |
| 2026-09-21 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -12.500% | 5 | 338 | -84.524% |
| 2026-09-18 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -10.280% | 3 | 341 | -86.458% |
| 2026-09-17 | 1.2400 | 1.2400 | 1.0700 | 1.0700 | -12.295% | 4 | 340 | -87.850% |
| 2026-09-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.154% | 1 | 339 | -89.344% |
| 2026-09-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.129% | 1 | 338 | -90.000% |
| 2026-09-10 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -15.301% | 2 | 337 | -91.613% |
| 2026-09-09 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | +7.018% | 5 | 334 | -92.896% |
| 2026-09-08 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -21.198% | 5 | 334 | -92.398% |
| 2026-09-03 | 2.0900 | 2.2200 | 2.0900 | 2.1700 | +51.748% | 72 | 335 | -94.009% |
| 2026-09-01 | 1.5000 | 1.5300 | 1.4300 | 1.4300 | -20.112% | 4 | 338 | -90.909% |
| 2026-08-31 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -36.071% | 1 | 338 | -92.737% |
| 2026-08-28 | 3.1500 | 3.1500 | 2.8000 | 2.8000 | -16.168% | 2 | 339 | -95.357% |
| 2026-08-27 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -10.456% | 1 | 338 | -96.108% |
| 2026-08-26 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -6.750% | 1 | 338 | -96.515% |
| 2026-08-24 | 4.6500 | 4.6500 | 4.0000 | 4.0000 | -1.961% | 6 | 335 | -96.750% |
| 2026-08-21 | 3.3000 | 4.0800 | 3.3000 | 4.0800 | +39.249% | 3 | 338 | -96.814% |
| 2026-08-20 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | +13.127% | 3 | 337 | -95.563% |
| 2026-08-19 | 2.6000 | 2.6200 | 2.5200 | 2.5900 | +55.090% | 5 | 334 | -94.981% |
| 2026-08-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -19.712% | 2 | 334 | -92.216% |
| 2026-08-17 | 2.1400 | 2.1600 | 2.0800 | 2.0800 | +14.286% | 7 | 330 | -93.750% |
| 2026-08-14 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | -31.321% | 5 | 329 | -92.857% |
| 2026-08-12 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +167.677% | 1 | 329 | -95.094% |
| 2026-08-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 1 | 328 | -86.869% |
| 2026-07-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -20.290% | 1 | 329 | -88.182% |
| 2026-07-22 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +8.661% | 2 | 327 | -90.580% |
| 2026-07-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -20.625% | 1 | 327 | -89.764% |
| 2026-07-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 327 | -91.875% |
| 2026-07-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.156% | 1 | 327 | -92.571% |
| 2026-06-29 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -8.947% | 2 | 328 | -92.486% |
| 2026-06-26 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 0.000% | 3 | 328 | -93.158% |
| 2026-06-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 1 | 329 | -93.158% |
| 2026-06-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -10.714% | 3 | 329 | -93.500% |
| 2026-06-22 | 2.3300 | 2.3300 | 2.2300 | 2.2400 | -8.571% | 111 | 425 | -94.196% |
| 2026-06-18 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.336% | 2 | 423 | -94.694% |
| 2026-06-17 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +22.222% | 1 | 422 | -95.455% |
| 2026-06-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -4.878% | 1 | 422 | -94.444% |
| 2026-06-10 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | -20.388% | 8 | 422 | -94.715% |
| 2026-06-09 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -4.923% | 1 | 421 | -95.793% |
| 2026-06-08 | 3.2200 | 3.2500 | 3.1500 | 3.2500 | -6.609% | 7 | 416 | -96.000% |
| 2026-06-05 | 4.0200 | 4.0200 | 3.4500 | 3.4800 | -19.258% | 27 | 404 | -96.264% |
| 2026-06-03 | 4.3000 | 4.3100 | 4.3000 | 4.3100 | -12.576% | 2 | 403 | -96.984% |
| 2026-06-01 | 5.0200 | 5.0200 | 4.9300 | 4.9300 | -15.870% | 8 | 410 | -97.363% |
| 2026-05-29 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | +34.404% | 5 | 411 | -97.782% |
| 2026-05-27 | 4.3700 | 4.3800 | 4.2600 | 4.3600 | -24.174% | 20 | 431 | -97.018% |
| 2026-05-19 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -14.815% | 3 | 430 | -97.739% |
| 2026-05-18 | 6.6000 | 6.8000 | 6.6000 | 6.7500 | -25.000% | 62 | 434 | -98.074% |
| 2026-05-12 | 9.0300 | 9.0300 | 8.5000 | 9.0000 | -8.537% | 327 | 394 | -98.556% |
| 2026-05-11 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +4.348% | 1 | 393 | -98.679% |
| 2026-05-08 | 9.4100 | 9.4300 | 9.4100 | 9.4300 | -4.844% | 4 | 393 | -98.621% |
| 2026-05-07 | 9.8900 | 9.9100 | 9.8800 | 9.9100 | +32.842% | 16 | 389 | -98.688% |
| 2026-05-05 | 7.3400 | 7.4600 | 7.3400 | 7.4600 | +9.706% | 2 | 373 | -98.257% |
| 2026-05-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.000% | 1 | 372 | -98.088% |
| 2026-05-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +18.519% | 10 | 365 | -98.375% |
| 2026-04-29 | 6.7500 | 7.0000 | 6.7500 | 6.7500 | -9.274% | 112 | 365 | -98.074% |
| 2026-04-28 | 7.0000 | 7.4400 | 7.0000 | 7.4400 | -23.614% | 3 | 283 | -98.253% |
| 2026-04-24 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -4.790% | 8 | 282 | -98.665% |
| 2026-04-23 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -12.489% | 1 | 282 | -98.729% |
| 2026-04-21 | 11.6500 | 11.9400 | 11.4000 | 11.6900 | -15.839% | 6 | 282 | -98.888% |
| 2026-04-20 | 14.5200 | 14.6400 | 13.8900 | 13.8900 | -11.641% | 56 | 282 | -99.064% |
| 2026-04-17 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -4.496% | 1 | 233 | -99.173% |
| 2026-04-14 | 16.5700 | 16.5700 | 16.3000 | 16.4600 | +18.931% | 10 | 233 | -99.210% |
| 2026-04-13 | 13.5100 | 13.8400 | 13.5100 | 13.8400 | -7.856% | 4 | 233 | -99.061% |
| 2026-04-10 | 14.7000 | 15.0200 | 14.7000 | 15.0200 | -6.708% | 12 | 233 | -99.134% |
| 2026-04-09 | 16.0500 | 16.4000 | 15.8300 | 16.1000 | +5.574% | 14 | 231 | -99.193% |
| 2026-04-07 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.481% | 58 | 229 | -99.148% |
| 2026-04-06 | 16.2700 | 16.2700 | 15.8000 | 15.8000 | -3.717% | 8 | 171 | -99.177% |
| 2026-04-02 | 17.0900 | 17.0900 | 16.4100 | 16.4100 | +0.061% | 4 | 168 | -99.208% |
| 2026-03-31 | 16.1600 | 16.4000 | 16.1200 | 16.4000 | +30.366% | 52 | 168 | -99.207% |
| 2026-03-26 | 13.7000 | 13.7000 | 12.5800 | 12.5800 | +2.276% | 111 | 166 | -98.967% |
| 2026-03-24 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -5.747% | 1 | 56 | -98.943% |
| 2026-03-20 | 12.9000 | 13.0500 | 12.9000 | 13.0500 | -9.375% | 31 | 55 | -99.004% |
| 2026-03-19 | 13.2500 | 14.4000 | 13.2500 | 14.4000 | -25.234% | 24 | 68 | -99.097% |
| 2026-03-18 | 18.5800 | 19.5000 | 18.5500 | 19.2600 | -15.674% | 35 | 71 | -99.325% |
| 2026-03-17 | 23.6400 | 23.6500 | 22.8400 | 22.8400 | -3.993% | 4 | 67 | -99.431% |
| 2026-03-16 | 23.5600 | 23.9900 | 23.5600 | 23.7900 | -15.817% | 3 | 67 | -99.454% |
| 2026-03-12 | 28.0400 | 28.2600 | 28.0400 | 28.2600 | -3.976% | 2 | 66 | -99.540% |
| 2026-03-11 | 29.4900 | 29.4900 | 29.4300 | 29.4300 | -7.073% | 2 | 65 | -99.558% |
| 2026-03-10 | 31.5200 | 31.6700 | 31.5200 | 31.6700 | +5.216% | 4 | 65 | -99.590% |
| 2026-03-09 | 28.4000 | 30.1000 | 28.4000 | 30.1000 | -5.197% | 21 | 65 | -99.568% |
| 2026-03-04 | 31.8800 | 31.8800 | 31.7500 | 31.7500 | +3.084% | 2 | 73 | -99.591% |
| 2026-03-03 | 28.0000 | 30.8000 | 28.0000 | 30.8000 | -0.485% | 4 | 74 | -99.578% |
| 2026-02-26 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +7.093% | 1 | 70 | -99.580% |
| 2026-02-20 | 29.1400 | 29.1400 | 28.9000 | 28.9000 | +15.277% | 20 | 70 | -99.550% |
| 2026-02-18 | 25.1300 | 25.1300 | 25.0700 | 25.0700 | +19.041% | 2 | 60 | -99.481% |
| 2026-02-17 | 20.9500 | 21.0600 | 20.9500 | 21.0600 | -10.383% | 2 | 61 | -99.383% |
| 2026-02-12 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -14.545% | 11 | 60 | -99.447% |
| 2026-02-09 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +6.383% | 9 | 53 | -99.527% |
| 2026-02-06 | 26.2600 | 26.2600 | 25.8500 | 25.8500 | +19.015% | 10 | 44 | -99.497% |
| 2026-02-05 | 22.6100 | 23.1200 | 21.7200 | 21.7200 | -19.556% | 17 | 42 | -99.401% |
| 2026-02-03 | 28.2400 | 28.5300 | 27.0000 | 27.0000 | +29.125% | 47 | 34 | -99.519% |
| 2026-02-02 | 24.0000 | 24.0000 | 20.9100 | 20.9100 | -13.380% | 3 | 22 | -99.378% |
| 2026-01-30 | 30.6500 | 33.8800 | 24.0500 | 24.1400 | -43.690% | 10 | 22 | -99.461% |
| 2026-01-29 | 52.5100 | 54.0000 | 38.6500 | 42.8700 | +22.381% | 14 | 20 | -99.697% |
| 2026-01-28 | 35.7800 | 35.7800 | 35.0300 | 35.0300 | +34.215% | 2 | 12 | -99.629% |
| 2026-01-27 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -9.532% | 1 | 11 | -99.502% |
| 2026-01-26 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +46.894% | 1 | 11 | -99.549% |
| 2026-01-22 | 17.9500 | 19.6400 | 17.9500 | 19.6400 | 0.000% | 11 | 10 | -99.338% |