GLD261218C00555000
GLD Dec 18 2026 555.00 Call
optionOPRA
EODNov 3, 2026
0.09USD0.000%(0.00)1Vol1,537OI
GLD261218C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 1,537 | 0.000% |
| 2026-10-28 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 2 | 1,538 | 0.000% |
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 1,538 | -10.000% |
| 2026-10-26 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 101 | 1,455 | -18.182% |
| 2026-10-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 70 | 1,385 | -30.769% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 60 | 1,382 | -40.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -32.000% | 4 | 1,382 | -47.059% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 2 | 1,382 | -64.000% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -47.059% | 1 | 1,381 | -66.667% |
| 2026-09-23 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | -21.538% | 2 | 1,380 | -82.353% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.6500 | 0.6500 | -18.750% | 2 | 1,380 | -86.154% |
| 2026-09-17 | 0.8400 | 0.8600 | 0.8000 | 0.8000 | -20.000% | 238 | 1,372 | -88.750% |
| 2026-09-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 1,372 | -91.000% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -11.765% | 9 | 1,372 | -90.000% |
| 2026-09-11 | 1.2800 | 1.2800 | 1.0200 | 1.0200 | -25.547% | 4 | 1,372 | -91.176% |
| 2026-09-09 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -33.171% | 2 | 1,373 | -93.431% |
| 2026-08-28 | 2.4900 | 2.4900 | 2.0500 | 2.0500 | -18.972% | 7 | 1,379 | -95.610% |
| 2026-08-26 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -11.228% | 100 | 1,420 | -96.443% |
| 2026-08-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +7.955% | 1 | 1,421 | -96.842% |
| 2026-08-21 | 2.6800 | 2.7100 | 2.6400 | 2.6400 | +32.000% | 4 | 1,533 | -96.591% |
| 2026-08-20 | 1.8100 | 2.0600 | 1.7600 | 2.0000 | +8.108% | 1,053 | 631 | -95.500% |
| 2026-08-19 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | +49.194% | 2 | 631 | -95.135% |
| 2026-08-18 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | -20.000% | 4 | 631 | -92.742% |
| 2026-08-17 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +16.541% | 3 | 631 | -94.194% |
| 2026-08-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -28.877% | 1 | 631 | -93.233% |
| 2026-08-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +3.889% | 15 | 631 | -95.187% |
| 2026-08-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +100.000% | 1 | 631 | -95.000% |
| 2026-07-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 10 | 637 | -90.000% |
| 2026-07-22 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | +20.000% | 5 | 638 | -92.500% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 638 | -91.000% |
| 2026-07-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 2 | 638 | -91.000% |
| 2026-07-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -6.475% | 1 | 639 | -93.077% |
| 2026-07-01 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | +5.303% | 101 | 580 | -93.525% |
| 2026-06-30 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -20.000% | 5 | 580 | -93.182% |
| 2026-06-26 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | +1.227% | 3 | 579 | -94.545% |
| 2026-06-24 | 1.5000 | 1.6300 | 1.5000 | 1.6300 | +8.667% | 7 | 578 | -94.479% |
| 2026-06-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.286% | 1 | 577 | -94.000% |
| 2026-06-22 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | -26.160% | 5 | 574 | -94.857% |
| 2026-06-16 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +18.500% | 1 | 574 | -96.203% |
| 2026-06-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 1 | 573 | -95.500% |
| 2026-06-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -12.653% | 1 | 573 | -95.794% |
| 2026-06-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 2 | 573 | -96.327% |
| 2026-06-08 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.259% | 1 | 572 | -96.327% |
| 2026-06-05 | 2.9500 | 2.9500 | 2.7000 | 2.7000 | -21.739% | 2 | 574 | -96.667% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 2 | 572 | -97.391% |
| 2026-05-27 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | -12.000% | 2 | 572 | -97.273% |
| 2026-05-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.267% | 1 | 571 | -97.600% |
| 2026-05-22 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -6.500% | 1 | 571 | -97.594% |
| 2026-05-21 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | -5.882% | 2 | 570 | -97.750% |
| 2026-05-19 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -8.602% | 2 | 569 | -97.882% |
| 2026-05-18 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -3.326% | 2 | 569 | -98.065% |
| 2026-05-15 | 5.0000 | 5.0000 | 4.8100 | 4.8100 | -24.132% | 4 | 569 | -98.129% |
| 2026-05-13 | 6.5100 | 6.5100 | 6.3400 | 6.3400 | -12.552% | 8 | 567 | -98.580% |
| 2026-05-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +16.000% | 1 | 568 | -98.759% |
| 2026-05-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +10.816% | 1 | 568 | -98.560% |
| 2026-04-30 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +15.102% | 1 | 567 | -98.404% |
| 2026-04-29 | 4.8000 | 5.0000 | 4.8000 | 4.9000 | -6.667% | 12 | 568 | -98.163% |
| 2026-04-28 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -16.667% | 2 | 562 | -98.286% |
| 2026-04-27 | 6.6500 | 6.6500 | 6.3000 | 6.3000 | -12.500% | 4 | 561 | -98.571% |
| 2026-04-24 | 7.1500 | 7.9000 | 7.1500 | 7.2000 | -7.097% | 7 | 561 | -98.750% |
| 2026-04-23 | 7.8500 | 8.0000 | 7.6300 | 7.7500 | -7.186% | 4 | 558 | -98.839% |
| 2026-04-22 | 8.7000 | 8.7000 | 8.3000 | 8.3500 | +0.240% | 6 | 557 | -98.922% |
| 2026-04-21 | 9.5000 | 9.5000 | 8.3300 | 8.3300 | -20.667% | 106 | 555 | -98.920% |
| 2026-04-20 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -12.500% | 7 | 555 | -99.143% |
| 2026-04-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +13.744% | 1 | 558 | -99.250% |
| 2026-04-16 | 10.9000 | 11.0200 | 10.5500 | 10.5500 | -13.878% | 7 | 557 | -99.147% |
| 2026-04-14 | 11.4500 | 12.2600 | 11.4500 | 12.2500 | +23.737% | 3 | 556 | -99.265% |
| 2026-04-13 | 10.2500 | 10.2500 | 9.7000 | 9.9000 | -9.506% | 5 | 556 | -99.091% |
| 2026-04-10 | 10.7500 | 10.9400 | 10.7500 | 10.9400 | -8.067% | 3 | 556 | -99.177% |
| 2026-04-09 | 11.9600 | 11.9600 | 11.9000 | 11.9000 | +1.536% | 2 | 553 | -99.244% |
| 2026-04-07 | 12.3400 | 12.3700 | 11.7200 | 11.7200 | -13.185% | 13 | 554 | -99.232% |
| 2026-04-02 | 13.2400 | 13.5000 | 13.2200 | 13.5000 | +10.565% | 6 | 544 | -99.333% |
| 2026-03-31 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -2.709% | 1 | 544 | -99.263% |
| 2026-03-30 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.033% | 1 | 544 | -99.283% |
| 2026-03-27 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +25.510% | 100 | 543 | -99.268% |
| 2026-03-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.813% | 100 | 543 | -99.082% |
| 2026-03-23 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -11.792% | 100 | 543 | -99.037% |
| 2026-03-19 | 10.2500 | 10.6000 | 10.2300 | 10.6000 | -27.298% | 405 | 543 | -99.151% |
| 2026-03-18 | 14.5500 | 14.9200 | 14.5200 | 14.5800 | -19.890% | 11 | 270 | -99.383% |
| 2026-03-17 | 18.1900 | 18.4400 | 18.1700 | 18.2000 | -8.863% | 380 | 268 | -99.505% |
| 2026-03-13 | 19.9400 | 19.9700 | 19.9400 | 19.9700 | -14.108% | 4 | 139 | -99.549% |
| 2026-03-11 | 23.1400 | 23.2500 | 23.1400 | 23.2500 | +1.087% | 2 | 139 | -99.613% |
| 2026-02-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +6.828% | 10 | 138 | -99.609% |
| 2026-02-19 | 21.5500 | 21.5500 | 21.5300 | 21.5300 | +8.573% | 2 | 138 | -99.582% |
| 2026-02-18 | 19.7900 | 19.8500 | 19.7500 | 19.8300 | +18.317% | 324 | 137 | -99.546% |
| 2026-02-17 | 16.7600 | 16.8400 | 16.5700 | 16.7600 | -9.160% | 83 | 104 | -99.463% |
| 2026-02-12 | 17.6000 | 18.4500 | 17.6000 | 18.4500 | -6.345% | 2 | 51 | -99.512% |
| 2026-02-10 | 19.7700 | 19.7700 | 19.7000 | 19.7000 | -41.802% | 2 | 50 | -99.543% |
| 2026-01-29 | 42.2300 | 42.6000 | 33.7000 | 33.8500 | +16.724% | 63 | 51 | -99.734% |
| 2026-01-28 | 26.6500 | 29.0000 | 26.6500 | 29.0000 | +95.682% | 2 | 3 | -99.690% |
| 2026-01-22 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +47.463% | 1 | 2 | -99.393% |
| 2026-01-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 1 | 1 | -99.104% |