GLD261218C00540000
GLD Dec 18 2026 540.00 Call
optionOPRA
EODNov 2, 2026
0.09USD-18.182%(-0.02)3Vol1,048OI
GLD261218C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 3 | 1,048 | 0.000% |
| 2026-10-26 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 2 | 1,050 | -18.182% |
| 2026-10-20 | 0.1400 | 0.1600 | 0.1200 | 0.1300 | -35.000% | 372 | 925 | -30.769% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 2 | 925 | -55.000% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -10.345% | 160 | 774 | -65.385% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 70 | 704 | -68.966% |
| 2026-10-09 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +11.111% | 34 | 672 | -70.000% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 60 | 612 | -66.667% |
| 2026-10-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 50 | 562 | -68.966% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 562 | -71.875% |
| 2026-09-30 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | -11.429% | 55 | 564 | -70.968% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 564 | -74.286% |
| 2026-09-28 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | -22.414% | 2 | 563 | -80.000% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 2 | 566 | -84.483% |
| 2026-09-23 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -12.162% | 4 | 569 | -86.154% |
| 2026-09-22 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | -11.905% | 41 | 528 | -87.838% |
| 2026-09-18 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | -29.412% | 2 | 529 | -89.286% |
| 2026-09-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +3.478% | 30 | 523 | -92.437% |
| 2026-09-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -2.542% | 11 | 529 | -92.174% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | -18.056% | 11 | 535 | -92.373% |
| 2026-09-08 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | -28.000% | 10 | 528 | -93.750% |
| 2026-09-03 | 1.7900 | 2.0000 | 1.7900 | 2.0000 | +49.254% | 3 | 528 | -95.500% |
| 2026-09-02 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | +9.836% | 2 | 528 | -93.284% |
| 2026-09-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -58.076% | 2 | 527 | -92.623% |
| 2026-08-26 | 2.9100 | 2.9300 | 2.9100 | 2.9100 | -20.708% | 4 | 526 | -96.907% |
| 2026-08-24 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | +9.552% | 2 | 527 | -97.548% |
| 2026-08-21 | 2.9500 | 3.5000 | 2.9500 | 3.3500 | +36.179% | 67 | 513 | -97.313% |
| 2026-08-20 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | +9.821% | 2 | 512 | -96.341% |
| 2026-08-19 | 2.0900 | 2.2600 | 2.0400 | 2.2400 | +57.746% | 131 | 513 | -95.982% |
| 2026-08-18 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | -29.703% | 12 | 508 | -93.662% |
| 2026-08-17 | 1.5900 | 2.0200 | 1.5900 | 2.0200 | +23.926% | 19 | 504 | -95.545% |
| 2026-08-14 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | +3.822% | 3 | 502 | -94.479% |
| 2026-08-13 | 1.7100 | 1.7100 | 1.5700 | 1.5700 | -25.238% | 18 | 489 | -94.268% |
| 2026-08-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -10.638% | 2 | 489 | -95.714% |
| 2026-08-10 | 2.0600 | 2.3500 | 2.0600 | 2.3500 | +18.687% | 103 | 446 | -96.170% |
| 2026-08-07 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +30.263% | 1 | 445 | -95.455% |
| 2026-08-06 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -3.797% | 2 | 446 | -94.079% |
| 2026-08-05 | 1.3500 | 1.6500 | 1.3500 | 1.5800 | +43.636% | 27 | 419 | -94.304% |
| 2026-07-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 1 | 419 | -91.818% |
| 2026-07-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +2.564% | 1 | 418 | -92.500% |
| 2026-07-17 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | -10.687% | 2 | 418 | -92.308% |
| 2026-07-13 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -4.380% | 2 | 418 | -93.130% |
| 2026-07-09 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -5.517% | 2 | 416 | -93.431% |
| 2026-07-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +0.694% | 1 | 415 | -93.793% |
| 2026-07-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 1 | 414 | -93.750% |
| 2026-06-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.317% | 1 | 413 | -94.079% |
| 2026-06-24 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -28.696% | 11 | 413 | -94.512% |
| 2026-06-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.167% | 1 | 412 | -96.087% |
| 2026-06-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.615% | 1 | 411 | -96.250% |
| 2026-06-11 | 2.0300 | 2.5700 | 2.0200 | 2.5700 | +12.227% | 8 | 406 | -96.498% |
| 2026-06-10 | 2.6000 | 2.6000 | 2.2900 | 2.2900 | -24.918% | 4 | 407 | -96.070% |
| 2026-06-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -29.070% | 1 | 407 | -97.049% |
| 2026-06-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 1 | 406 | -97.907% |
| 2026-06-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.852% | 3 | 406 | -97.955% |
| 2026-05-28 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.935% | 1 | 407 | -97.917% |
| 2026-05-26 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -28.067% | 5 | 412 | -97.897% |
| 2026-05-18 | 5.9000 | 6.0000 | 5.9000 | 5.9500 | -0.668% | 200 | 310 | -98.487% |
| 2026-05-15 | 5.9100 | 5.9900 | 5.9100 | 5.9900 | -26.232% | 2 | 308 | -98.497% |
| 2026-05-07 | 9.0400 | 9.0400 | 8.1200 | 8.1200 | +22.659% | 6 | 308 | -98.892% |
| 2026-05-05 | 6.5000 | 6.6200 | 6.5000 | 6.6200 | +11.448% | 2 | 308 | -98.640% |
| 2026-05-04 | 6.0800 | 6.0800 | 5.9400 | 5.9400 | -8.756% | 29 | 309 | -98.485% |
| 2026-05-01 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -4.265% | 4 | 331 | -98.618% |
| 2026-04-30 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -22.286% | 2 | 331 | -98.676% |
| 2026-04-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -16.268% | 11 | 332 | -98.971% |
| 2026-04-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -15.929% | 6 | 327 | -99.139% |
| 2026-04-20 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -11.214% | 2 | 327 | -99.276% |
| 2026-04-17 | 13.9200 | 14.0000 | 13.9200 | 14.0000 | -0.427% | 4 | 325 | -99.357% |
| 2026-04-15 | 14.7500 | 14.7500 | 14.0600 | 14.0600 | +5.714% | 10 | 325 | -99.360% |
| 2026-04-14 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +14.952% | 1 | 325 | -99.323% |
| 2026-04-13 | 11.5100 | 11.5700 | 11.5100 | 11.5700 | -9.609% | 4 | 325 | -99.222% |
| 2026-04-10 | 12.7000 | 13.7500 | 12.7000 | 12.8000 | -9.091% | 6 | 321 | -99.297% |
| 2026-04-09 | 14.5000 | 14.5000 | 14.0800 | 14.0800 | -0.495% | 15 | 324 | -99.361% |
| 2026-04-08 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -2.076% | 1 | 322 | -99.364% |
| 2026-04-07 | 13.7000 | 14.5500 | 13.7000 | 14.4500 | +1.332% | 501 | 321 | -99.377% |
| 2026-04-06 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -5.625% | 16 | 168 | -99.369% |
| 2026-04-02 | 15.1600 | 15.1600 | 15.1100 | 15.1100 | +12.092% | 2 | 151 | -99.404% |
| 2026-03-30 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +12.333% | 11 | 151 | -99.332% |
| 2026-03-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.727% | 1 | 140 | -99.250% |
| 2026-03-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -15.108% | 1 | 140 | -99.207% |
| 2026-03-25 | 13.8200 | 13.8200 | 13.3700 | 13.3700 | +15.657% | 2 | 140 | -99.327% |
| 2026-03-24 | 10.3300 | 11.6100 | 10.3300 | 11.5600 | +6.839% | 17 | 141 | -99.221% |
| 2026-03-23 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -13.647% | 2 | 135 | -99.168% |
| 2026-03-19 | 12.4500 | 12.6800 | 11.8000 | 12.5300 | -27.823% | 9 | 137 | -99.282% |
| 2026-03-18 | 17.1700 | 17.3600 | 17.1700 | 17.3600 | -15.234% | 3 | 134 | -99.482% |
| 2026-03-17 | 21.0700 | 21.1400 | 20.4800 | 20.4800 | -4.030% | 6 | 133 | -99.561% |
| 2026-03-16 | 21.9500 | 22.2300 | 21.3400 | 21.3400 | -12.862% | 3 | 131 | -99.578% |
| 2026-03-12 | 24.4500 | 24.4900 | 24.4500 | 24.4900 | -14.341% | 2 | 130 | -99.633% |
| 2026-03-10 | 29.3100 | 29.3100 | 28.5900 | 28.5900 | +9.331% | 158 | 130 | -99.685% |
| 2026-03-05 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | 0.000% | 1 | 51 | -99.656% |
| 2026-03-03 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -22.861% | 1 | 50 | -99.656% |
| 2026-03-02 | 36.0000 | 36.0000 | 33.9000 | 33.9000 | +76.839% | 8 | 51 | -99.735% |
| 2026-02-17 | 19.1100 | 19.2200 | 19.0900 | 19.1700 | -12.185% | 6 | 43 | -99.531% |
| 2026-02-13 | 21.2700 | 22.0000 | 21.2700 | 21.8300 | +1.112% | 24 | 31 | -99.588% |
| 2026-02-05 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -17.501% | 1 | 31 | -99.583% |
| 2026-02-04 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -2.605% | 1 | 32 | -99.656% |
| 2026-02-03 | 26.6900 | 26.8700 | 26.6900 | 26.8700 | +46.033% | 14 | 32 | -99.665% |
| 2026-02-02 | 21.5100 | 21.5100 | 18.4000 | 18.4000 | -15.674% | 4 | 32 | -99.511% |
| 2026-01-30 | 26.2200 | 26.2300 | 21.8200 | 21.8200 | -52.565% | 25 | 33 | -99.588% |
| 2026-01-29 | 50.0000 | 50.0000 | 46.0000 | 46.0000 | +15.607% | 11 | 8 | -99.804% |
| 2026-01-28 | 32.7500 | 39.7900 | 32.7500 | 39.7900 | +104.576% | 4 | 19 | -99.774% |
| 2026-01-23 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +8.659% | 3 | 18 | -99.537% |
| 2026-01-22 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +8.485% | 1 | 15 | -99.497% |
| 2026-01-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +48.115% | 10 | 14 | -99.455% |
| 2026-01-13 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +1.642% | 2 | 4 | -99.192% |
| 2026-01-12 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 0.000% | 2 | 2 | -99.179% |