GLD261218C00560000
GLD Dec 18 2026 560.00 Call
optionOPRA
EODNov 3, 2026
0.07USD-22.222%(-0.02)3Vol4,546OI
GLD261218C00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 3 | 4,546 | 0.000% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 24 | 4,548 | -22.222% |
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 2 | 4,549 | -30.000% |
| 2026-10-20 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | -29.412% | 81 | 4,492 | -41.667% |
| 2026-10-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 100 | 4,492 | -58.824% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -38.462% | 250 | 4,369 | -56.250% |
| 2026-10-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +36.842% | 9 | 4,360 | -73.077% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 1 | 4,360 | -63.158% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 10 | 4,365 | -69.565% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.000% | 576 | 4,241 | -73.077% |
| 2026-10-01 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -18.750% | 36 | 4,267 | -73.077% |
| 2026-09-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -39.623% | 10 | 4,267 | -78.125% |
| 2026-09-23 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -13.115% | 1 | 4,266 | -86.792% |
| 2026-09-22 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 1 | 4,265 | -88.525% |
| 2026-09-18 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | -9.211% | 20 | 4,255 | -89.855% |
| 2026-09-17 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | +11.765% | 59 | 4,219 | -90.789% |
| 2026-09-16 | 0.9100 | 0.9100 | 0.6800 | 0.6800 | -9.333% | 121 | 4,297 | -89.706% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 1 | 4,297 | -90.667% |
| 2026-09-14 | 0.8200 | 0.8400 | 0.7900 | 0.8400 | -33.333% | 10 | 4,287 | -91.667% |
| 2026-09-04 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +24.752% | 1 | 4,286 | -94.444% |
| 2026-09-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -22.308% | 20 | 4,271 | -93.069% |
| 2026-08-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -43.478% | 1 | 4,271 | -94.615% |
| 2026-08-28 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 0.000% | 4 | 4,273 | -96.957% |
| 2026-08-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 4,273 | -96.957% |
| 2026-08-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -11.417% | 1 | 4,274 | -96.889% |
| 2026-08-25 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -10.877% | 1 | 4,273 | -97.244% |
| 2026-08-24 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | +14.919% | 2 | 4,275 | -97.544% |
| 2026-08-21 | 2.5000 | 2.5300 | 2.3700 | 2.4800 | +32.620% | 9 | 4,275 | -97.177% |
| 2026-08-20 | 1.9200 | 1.9400 | 1.8700 | 1.8700 | +5.056% | 52 | 4,306 | -96.257% |
| 2026-08-19 | 1.5800 | 1.7800 | 1.5800 | 1.7800 | +53.448% | 18 | 4,327 | -96.067% |
| 2026-08-18 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | -20.548% | 6 | 4,327 | -93.966% |
| 2026-08-17 | 1.3900 | 1.4600 | 1.3900 | 1.4600 | +11.450% | 20 | 4,329 | -95.205% |
| 2026-08-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -22.485% | 5 | 4,324 | -94.656% |
| 2026-08-12 | 1.7000 | 1.8300 | 1.6900 | 1.6900 | +32.031% | 4,094 | 1,040 | -95.858% |
| 2026-08-05 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | +18.519% | 5 | 1,039 | -94.531% |
| 2026-07-24 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +38.462% | 1 | 1,040 | -93.519% |
| 2026-07-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -18.750% | 14 | 1,054 | -91.026% |
| 2026-07-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -23.200% | 1 | 1,053 | -92.708% |
| 2026-07-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 1 | 1,053 | -94.400% |
| 2026-07-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.077% | 2 | 1,053 | -95.333% |
| 2026-06-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -12.946% | 1 | 1,053 | -96.410% |
| 2026-06-16 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +8.213% | 1 | 1,053 | -96.875% |
| 2026-06-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +17.614% | 1 | 1,052 | -96.618% |
| 2026-06-11 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -9.278% | 6 | 1,052 | -96.023% |
| 2026-06-10 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -29.455% | 1 | 1,052 | -96.392% |
| 2026-06-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -39.693% | 1 | 1,051 | -97.455% |
| 2026-05-15 | 4.6000 | 4.7700 | 4.4900 | 4.5600 | -22.712% | 3,702 | 3,129 | -98.465% |
| 2026-05-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.318% | 2 | 3,130 | -98.814% |
| 2026-05-13 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -5.625% | 23 | 3,127 | -98.841% |
| 2026-05-11 | 6.9400 | 6.9400 | 6.4000 | 6.4000 | +1.749% | 6 | 3,128 | -98.906% |
| 2026-05-06 | 6.2700 | 6.2900 | 6.2700 | 6.2900 | +23.333% | 2 | 3,128 | -98.887% |
| 2026-05-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.609% | 8 | 3,128 | -98.627% |
| 2026-04-30 | 5.5100 | 5.5200 | 5.5100 | 5.5200 | -31.000% | 3,000 | 3,136 | -98.732% |
| 2026-04-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.306% | 2 | 270 | -99.125% |
| 2026-04-21 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -15.127% | 10 | 290 | -99.163% |
| 2026-04-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -12.832% | 24 | 290 | -99.289% |
| 2026-04-15 | 11.4200 | 11.4200 | 11.2400 | 11.3000 | -4.237% | 6 | 294 | -99.381% |
| 2026-04-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +22.280% | 71 | 295 | -99.407% |
| 2026-04-13 | 9.6600 | 9.6600 | 9.6500 | 9.6500 | -7.033% | 2 | 225 | -99.275% |
| 2026-04-10 | 10.0700 | 10.7700 | 10.0200 | 10.3800 | -19.846% | 60 | 225 | -99.326% |
| 2026-04-02 | 12.6000 | 13.0000 | 12.4900 | 12.9500 | -1.145% | 20 | 162 | -99.459% |
| 2026-04-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +16.238% | 1 | 162 | -99.466% |
| 2026-03-30 | 11.3300 | 11.3300 | 11.2700 | 11.2700 | +13.838% | 2 | 162 | -99.379% |
| 2026-03-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 1 | 164 | -99.293% |
| 2026-03-26 | 10.3200 | 10.3200 | 9.9000 | 9.9000 | -13.537% | 2 | 164 | -99.293% |
| 2026-03-25 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +36.962% | 1 | 164 | -99.389% |
| 2026-03-23 | 8.3900 | 8.3900 | 8.3600 | 8.3600 | -19.071% | 2 | 164 | -99.163% |
| 2026-03-19 | 9.5300 | 10.7000 | 9.5300 | 10.3300 | -24.044% | 6 | 164 | -99.322% |
| 2026-03-18 | 13.8000 | 14.0800 | 13.6000 | 13.6000 | -21.614% | 4 | 163 | -99.485% |
| 2026-03-17 | 17.2300 | 17.6000 | 17.2300 | 17.3500 | -5.707% | 77 | 160 | -99.597% |
| 2026-03-16 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -7.769% | 1 | 133 | -99.620% |
| 2026-03-13 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -1.481% | 2 | 133 | -99.649% |
| 2026-03-12 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -9.639% | 6 | 133 | -99.654% |
| 2026-03-11 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | -4.598% | 4 | 127 | -99.688% |
| 2026-03-06 | 23.4800 | 23.5300 | 23.4800 | 23.4900 | -4.590% | 4 | 127 | -99.702% |
| 2026-03-04 | 24.5200 | 24.6200 | 24.5200 | 24.6200 | +15.047% | 4 | 123 | -99.716% |
| 2026-03-03 | 22.8000 | 22.8000 | 21.4000 | 21.4000 | -26.207% | 2 | 123 | -99.673% |
| 2026-03-02 | 30.0000 | 30.0000 | 29.0000 | 29.0000 | +9.848% | 7 | 121 | -99.759% |
| 2026-02-25 | 26.6100 | 26.6100 | 26.4000 | 26.4000 | -7.853% | 2 | 122 | -99.735% |
| 2026-02-23 | 27.2000 | 28.6500 | 27.2000 | 28.6500 | +29.054% | 3 | 122 | -99.756% |
| 2026-02-20 | 22.0000 | 22.2600 | 22.0000 | 22.2000 | +37.717% | 3 | 122 | -99.685% |
| 2026-02-17 | 16.1400 | 16.2100 | 16.1200 | 16.1200 | -16.042% | 81 | 122 | -99.566% |
| 2026-02-12 | 19.5000 | 19.5000 | 18.9300 | 19.2000 | +1.159% | 5 | 149 | -99.635% |
| 2026-02-10 | 18.6800 | 18.9800 | 18.4700 | 18.9800 | -5.993% | 254 | 149 | -99.631% |
| 2026-02-06 | 19.9000 | 20.2000 | 19.9000 | 20.1900 | +13.236% | 16 | 22 | -99.653% |
| 2026-02-05 | 18.5000 | 18.5000 | 17.8300 | 17.8300 | -8.564% | 3 | 22 | -99.607% |
| 2026-02-04 | 24.0000 | 24.0000 | 19.5000 | 19.5000 | -15.217% | 2 | 23 | -99.641% |
| 2026-02-03 | 22.2200 | 23.0000 | 21.9000 | 23.0000 | +47.153% | 22 | 23 | -99.696% |
| 2026-02-02 | 16.1900 | 17.0000 | 15.6300 | 15.6300 | -33.771% | 14 | 19 | -99.552% |
| 2026-01-30 | 27.0000 | 27.0000 | 22.0000 | 23.6000 | -29.447% | 11 | 25 | -99.703% |
| 2026-01-29 | 46.1000 | 46.1000 | 30.3800 | 33.4500 | +24.953% | 52 | 25 | -99.791% |
| 2026-01-28 | 26.0000 | 26.7700 | 26.0000 | 26.7700 | +40.895% | 5 | 10 | -99.739% |
| 2026-01-27 | 20.0000 | 20.0000 | 19.0000 | 19.0000 | -9.524% | 3 | 7 | -99.632% |
| 2026-01-26 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +66.403% | 2 | 4 | -99.667% |
| 2026-01-22 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +76.999% | 2 | 4 | -99.445% |
| 2026-01-05 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 0.000% | 2 | 2 | -99.018% |