GLD261218C00545000
GLD Dec 18 2026 545.00 Call
optionOPRA
EODOct 27, 2026
0.11USD-15.385%(-0.02)2Vol363OI
GLD261218C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 2 | 364 | 0.000% |
| 2026-10-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 365 | -15.385% |
| 2026-10-20 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -51.852% | 2 | 364 | -15.385% |
| 2026-10-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 100 | 264 | -59.259% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 10 | 264 | -52.174% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -51.613% | 1 | 264 | -63.333% |
| 2026-09-23 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 1 | 263 | -82.258% |
| 2026-09-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 2 | 261 | -83.333% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 27 | 261 | -84.286% |
| 2026-09-17 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | +7.143% | 4 | 257 | -87.778% |
| 2026-09-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -35.385% | 1 | 257 | -86.905% |
| 2026-09-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -17.722% | 5 | 257 | -91.538% |
| 2026-09-04 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +24.409% | 10 | 257 | -93.038% |
| 2026-09-02 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | -13.605% | 2 | 257 | -91.339% |
| 2026-08-31 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -48.421% | 9 | 257 | -92.517% |
| 2026-08-28 | 2.8400 | 2.8600 | 2.8100 | 2.8500 | +4.779% | 90 | 224 | -96.140% |
| 2026-08-27 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -2.857% | 2 | 224 | -95.956% |
| 2026-08-26 | 2.8300 | 2.9500 | 2.8000 | 2.8000 | -11.392% | 26 | 220 | -96.071% |
| 2026-08-25 | 2.9200 | 3.2000 | 2.9200 | 3.1600 | -1.250% | 8 | 214 | -96.519% |
| 2026-08-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +39.738% | 1 | 213 | -96.563% |
| 2026-08-20 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +9.569% | 2 | 214 | -95.197% |
| 2026-08-19 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | +50.360% | 2 | 214 | -94.737% |
| 2026-08-18 | 1.3700 | 1.4100 | 1.3700 | 1.3900 | -21.469% | 6 | 214 | -92.086% |
| 2026-08-17 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | -18.433% | 2 | 214 | -93.785% |
| 2026-08-12 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +11.282% | 1 | 215 | -94.931% |
| 2026-08-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +101.031% | 1 | 215 | -94.359% |
| 2026-07-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -12.613% | 10 | 225 | -88.660% |
| 2026-07-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 3 | 222 | -90.090% |
| 2026-07-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -28.571% | 1 | 221 | -90.435% |
| 2026-07-07 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +11.034% | 2 | 221 | -93.168% |
| 2026-06-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -18.539% | 3 | 218 | -92.414% |
| 2026-06-23 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | -13.592% | 2 | 217 | -93.820% |
| 2026-06-22 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -8.036% | 2 | 217 | -94.660% |
| 2026-06-18 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -12.157% | 1 | 217 | -95.089% |
| 2026-06-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -16.393% | 1 | 217 | -95.686% |
| 2026-06-15 | 2.7100 | 3.0500 | 2.7100 | 3.0500 | +51.741% | 21 | 230 | -96.393% |
| 2026-06-11 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.636% | 1 | 229 | -94.527% |
| 2026-06-10 | 2.6700 | 2.6700 | 2.2000 | 2.2000 | -15.385% | 2 | 228 | -95.000% |
| 2026-06-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.475% | 1 | 227 | -95.769% |
| 2026-06-08 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -5.442% | 1 | 226 | -96.043% |
| 2026-06-05 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -22.632% | 3 | 224 | -96.259% |
| 2026-06-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.767% | 1 | 224 | -97.105% |
| 2026-06-02 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.723% | 1 | 223 | -97.330% |
| 2026-06-01 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -2.810% | 3 | 222 | -97.349% |
| 2026-05-29 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +17.631% | 1 | 221 | -97.424% |
| 2026-05-27 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -10.811% | 1 | 222 | -96.970% |
| 2026-05-26 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -1.214% | 1 | 221 | -97.297% |
| 2026-05-22 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | -7.416% | 2 | 222 | -97.330% |
| 2026-05-21 | 4.2800 | 4.4500 | 4.2800 | 4.4500 | -6.316% | 3 | 220 | -97.528% |
| 2026-05-20 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | -1.042% | 4 | 223 | -97.684% |
| 2026-05-19 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | -4.950% | 3 | 221 | -97.708% |
| 2026-05-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -12.174% | 1 | 220 | -97.822% |
| 2026-05-15 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -18.208% | 3 | 220 | -98.087% |
| 2026-05-13 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -14.891% | 1 | 219 | -98.435% |
| 2026-05-11 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -8.729% | 2 | 219 | -98.668% |
| 2026-05-07 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +59.051% | 1 | 219 | -98.785% |
| 2026-05-04 | 5.8100 | 5.8400 | 5.6900 | 5.6900 | -12.730% | 29 | 219 | -98.067% |
| 2026-04-30 | 6.3300 | 6.5200 | 6.3300 | 6.5200 | -18.500% | 2 | 236 | -98.313% |
| 2026-04-24 | 8.1500 | 8.3000 | 8.0000 | 8.0000 | -6.977% | 3 | 235 | -98.625% |
| 2026-04-23 | 8.9000 | 9.0000 | 8.6000 | 8.6000 | -8.021% | 10 | 236 | -98.721% |
| 2026-04-22 | 9.6200 | 9.6200 | 9.3500 | 9.3500 | -2.807% | 5 | 236 | -98.824% |
| 2026-04-21 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -26.114% | 4 | 237 | -98.857% |
| 2026-04-17 | 12.3000 | 13.0200 | 12.3000 | 13.0200 | +3.415% | 6 | 237 | -99.155% |
| 2026-04-14 | 12.5500 | 12.5900 | 12.5500 | 12.5900 | +1.778% | 4 | 237 | -99.126% |
| 2026-04-10 | 12.0700 | 12.5000 | 12.0700 | 12.3700 | -6.922% | 6 | 236 | -99.111% |
| 2026-04-09 | 13.7500 | 13.8000 | 13.2800 | 13.2900 | -8.723% | 150 | 234 | -99.172% |
| 2026-04-02 | 14.4400 | 14.6600 | 14.4400 | 14.5600 | -5.638% | 48 | 85 | -99.245% |
| 2026-04-01 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +19.151% | 1 | 85 | -99.287% |
| 2026-03-25 | 13.1700 | 13.1900 | 12.9500 | 12.9500 | -21.658% | 113 | 84 | -99.151% |
| 2026-03-18 | 16.3200 | 16.5300 | 16.3200 | 16.5300 | -14.925% | 2 | 56 | -99.335% |
| 2026-03-17 | 20.0000 | 20.3100 | 19.4300 | 19.4300 | -4.002% | 28 | 54 | -99.434% |
| 2026-03-16 | 20.2100 | 20.2400 | 20.2100 | 20.2400 | -17.151% | 4 | 39 | -99.457% |
| 2026-03-12 | 24.5300 | 24.5300 | 24.4300 | 24.4300 | -4.121% | 2 | 37 | -99.550% |
| 2026-03-11 | 25.6200 | 25.6200 | 25.4800 | 25.4800 | -6.973% | 2 | 36 | -99.568% |
| 2026-03-10 | 27.8500 | 27.8500 | 27.3900 | 27.3900 | -8.272% | 2 | 36 | -99.598% |
| 2026-02-25 | 29.9200 | 29.9200 | 29.8600 | 29.8600 | +15.513% | 22 | 36 | -99.632% |
| 2026-02-20 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +14.889% | 10 | 36 | -99.574% |
| 2026-02-19 | 23.1100 | 23.9000 | 22.5000 | 22.5000 | +1.626% | 7 | 28 | -99.511% |
| 2026-02-18 | 22.4700 | 22.4700 | 22.1400 | 22.1400 | +25.368% | 8 | 27 | -99.503% |
| 2026-02-17 | 20.7900 | 20.7900 | 17.6600 | 17.6600 | -23.879% | 5 | 27 | -99.377% |
| 2026-02-09 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +16.000% | 1 | 26 | -99.526% |
| 2026-02-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.626% | 1 | 26 | -99.450% |
| 2026-01-30 | 25.2200 | 25.2300 | 20.9700 | 20.9700 | -50.202% | 25 | 26 | -99.475% |
| 2026-01-29 | 43.3400 | 43.5200 | 42.1100 | 42.1100 | +293.551% | 3 | 2 | -99.739% |
| 2026-01-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 1 | 1 | -98.972% |