GLD261218C00535000
GLD Dec 18 2026 535.00 Call
optionOPRA
EODNov 3, 2026
0.10USD+25.000%(+0.02)3Vol1,670OI
GLD261218C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 3 | 1,667 | 0.000% |
| 2026-11-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -63.636% | 1 | 1,668 | +25.000% |
| 2026-10-16 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -35.294% | 2 | 1,666 | -54.545% |
| 2026-10-09 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 12 | 1,666 | -70.588% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 50 | 1,622 | -67.742% |
| 2026-09-29 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -31.034% | 4 | 1,618 | -75.000% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 12 | 1,606 | -82.759% |
| 2026-09-23 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | -19.231% | 5 | 1,601 | -84.127% |
| 2026-09-21 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -29.730% | 2 | 1,601 | -87.179% |
| 2026-09-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -12.598% | 1 | 1,601 | -90.991% |
| 2026-09-16 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +14.414% | 1 | 1,601 | -92.126% |
| 2026-09-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -45.854% | 4 | 1,605 | -90.991% |
| 2026-09-03 | 2.1500 | 2.1500 | 2.0300 | 2.0500 | +46.429% | 58 | 1,604 | -95.122% |
| 2026-09-02 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +2.190% | 10 | 1,594 | -92.857% |
| 2026-09-01 | 1.5300 | 1.5300 | 1.3700 | 1.3700 | -23.889% | 6 | 1,600 | -92.701% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.000% | 1 | 1,601 | -94.444% |
| 2026-08-28 | 2.4700 | 2.4700 | 2.1500 | 2.2500 | -33.824% | 21 | 1,612 | -95.556% |
| 2026-08-26 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -16.049% | 2 | 1,611 | -97.059% |
| 2026-08-24 | 3.9000 | 4.1000 | 3.9000 | 4.0500 | +52.830% | 17 | 1,602 | -97.531% |
| 2026-08-20 | 2.3000 | 2.6500 | 2.3000 | 2.6500 | +11.345% | 14 | 1,603 | -96.226% |
| 2026-08-19 | 2.4100 | 2.4200 | 2.3800 | 2.3800 | +52.564% | 3 | 1,604 | -95.798% |
| 2026-08-18 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | -21.608% | 4 | 1,604 | -93.590% |
| 2026-08-17 | 1.9900 | 2.0100 | 1.9900 | 1.9900 | +15.698% | 15 | 1,604 | -94.975% |
| 2026-08-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -14.000% | 1 | 1,605 | -94.186% |
| 2026-08-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.502% | 1 | 1,604 | -95.000% |
| 2026-08-07 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +156.977% | 25 | 1,629 | -95.475% |
| 2026-07-28 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -30.081% | 3 | 1,632 | -88.372% |
| 2026-07-24 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | -8.209% | 2 | 1,631 | -91.870% |
| 2026-07-22 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | +10.744% | 9 | 1,622 | -92.537% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | -32.402% | 13 | 1,620 | -91.736% |
| 2026-06-24 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | -42.258% | 26 | 1,621 | -94.413% |
| 2026-06-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +29.167% | 85 | 1,537 | -96.774% |
| 2026-06-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 1,536 | -95.833% |
| 2026-06-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -49.045% | 2 | 1,536 | -95.833% |
| 2026-05-26 | 4.6500 | 4.7100 | 4.6500 | 4.7100 | -7.283% | 2 | 1,536 | -97.877% |
| 2026-05-19 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -18.065% | 1 | 1,539 | -98.031% |
| 2026-05-18 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | +4.202% | 1,402 | 239 | -98.387% |
| 2026-05-15 | 5.9600 | 5.9800 | 5.9000 | 5.9500 | -29.082% | 18 | 250 | -98.319% |
| 2026-05-12 | 8.1600 | 8.3900 | 8.1000 | 8.3900 | -7.903% | 4 | 250 | -98.808% |
| 2026-05-11 | 9.1000 | 9.1200 | 9.0900 | 9.1100 | +12.748% | 12 | 250 | -98.902% |
| 2026-05-06 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -4.379% | 5 | 250 | -98.762% |
| 2026-04-27 | 8.4000 | 8.4700 | 8.3300 | 8.4500 | -9.432% | 130 | 282 | -98.817% |
| 2026-04-24 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -6.700% | 1 | 289 | -98.928% |
| 2026-04-23 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | -7.407% | 2 | 289 | -99.000% |
| 2026-04-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -21.739% | 1 | 288 | -99.074% |
| 2026-04-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +7.728% | 2 | 288 | -99.275% |
| 2026-04-13 | 12.7600 | 12.8100 | 12.7500 | 12.8100 | -14.770% | 4 | 289 | -99.219% |
| 2026-04-09 | 15.0900 | 15.0900 | 15.0300 | 15.0300 | -9.294% | 2 | 289 | -99.335% |
| 2026-04-08 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +14.040% | 1 | 289 | -99.396% |
| 2026-04-07 | 14.4700 | 14.5500 | 14.4700 | 14.5300 | -7.863% | 131 | 289 | -99.312% |
| 2026-04-02 | 15.9700 | 16.1600 | 15.7700 | 15.7700 | -7.670% | 287 | 33 | -99.366% |
| 2026-04-01 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +17.793% | 1 | 33 | -99.415% |
| 2026-03-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +23.720% | 4 | 32 | -99.310% |
| 2026-03-23 | 11.8800 | 11.8800 | 11.7200 | 11.7200 | -3.698% | 2 | 28 | -99.147% |
| 2026-03-20 | 12.1900 | 12.1900 | 12.1700 | 12.1700 | -4.249% | 2 | 27 | -99.178% |
| 2026-03-19 | 12.6400 | 12.7100 | 12.6400 | 12.7100 | -30.660% | 4 | 27 | -99.213% |
| 2026-03-18 | 18.1300 | 18.3300 | 18.1300 | 18.3300 | -17.692% | 2 | 28 | -99.454% |
| 2026-03-17 | 22.4000 | 22.4000 | 22.2700 | 22.2700 | -25.268% | 10 | 29 | -99.551% |
| 2026-03-10 | 29.5000 | 29.8000 | 29.5000 | 29.8000 | +3.652% | 2 | 34 | -99.664% |
| 2026-03-03 | 28.6500 | 28.7500 | 28.6500 | 28.7500 | -13.404% | 2 | 35 | -99.652% |
| 2026-02-25 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -3.066% | 1 | 37 | -99.699% |
| 2026-02-23 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +35.375% | 1 | 37 | -99.708% |
| 2026-02-19 | 25.3100 | 25.3100 | 25.3000 | 25.3000 | +29.148% | 2 | 36 | -99.605% |
| 2026-02-17 | 19.7600 | 19.7600 | 19.5900 | 19.5900 | -23.685% | 4 | 36 | -99.490% |
| 2026-02-09 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | +1.462% | 1 | 34 | -99.610% |
| 2026-02-06 | 25.1400 | 25.3200 | 24.9500 | 25.3000 | +14.118% | 6 | 34 | -99.605% |
| 2026-02-05 | 21.7700 | 22.1700 | 21.7700 | 22.1700 | -10.605% | 2 | 34 | -99.549% |
| 2026-02-03 | 27.2300 | 27.3600 | 24.8000 | 24.8000 | -23.053% | 5 | 33 | -99.597% |
| 2026-01-30 | 31.0300 | 32.2300 | 31.0300 | 32.2300 | -21.791% | 6 | 34 | -99.690% |
| 2026-01-29 | 34.2900 | 42.7500 | 34.2900 | 41.2100 | +14.472% | 4 | 31 | -99.757% |
| 2026-01-28 | 33.7600 | 36.0000 | 33.7600 | 36.0000 | +96.507% | 54 | 29 | -99.722% |
| 2026-01-22 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +2.979% | 1 | 4 | -99.454% |
| 2026-01-21 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | +23.972% | 1 | 4 | -99.438% |
| 2026-01-20 | 12.5500 | 14.3500 | 12.5500 | 14.3500 | +19.583% | 5 | 3 | -99.303% |
| 2026-01-14 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | 0.000% | 4 | 4 | -99.167% |