GLD261218C00565000
GLD Dec 18 2026 565.00 Call
optionOPRA
EODNov 3, 2026
0.08USD-27.273%(-0.03)6Vol1,093OI
GLD261218C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1200 | 0.1200 | 0.0700 | 0.0800 | -27.273% | 6 | 1,089 | 0.000% |
| 2026-10-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 1 | 1,089 | -27.273% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 1,088 | -46.667% |
| 2026-10-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 4 | 1,092 | -52.941% |
| 2026-10-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 9 | 1,083 | -65.217% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 4 | 1,087 | -73.333% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -46.575% | 2 | 1,085 | -79.487% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -16.092% | 46 | 1,064 | -89.041% |
| 2026-09-14 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -7.447% | 1 | 1,065 | -90.805% |
| 2026-09-01 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -35.172% | 1 | 1,064 | -91.489% |
| 2026-08-28 | 2.2500 | 2.2500 | 1.4500 | 1.4500 | -30.622% | 161 | 1,204 | -94.483% |
| 2026-08-27 | 1.9500 | 2.0900 | 1.9500 | 2.0900 | -16.400% | 135 | 1,339 | -96.172% |
| 2026-08-25 | 2.4100 | 2.5000 | 2.4100 | 2.5000 | -14.384% | 3 | 1,339 | -96.800% |
| 2026-08-24 | 2.7600 | 2.9200 | 2.7600 | 2.9200 | +24.255% | 270 | 1,609 | -97.260% |
| 2026-08-21 | 2.2300 | 2.3500 | 2.2300 | 2.3500 | +32.022% | 3 | 1,650 | -96.596% |
| 2026-08-20 | 1.5900 | 1.7800 | 1.5300 | 1.7800 | +9.202% | 1,004 | 692 | -95.506% |
| 2026-08-19 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | +45.536% | 46 | 683 | -95.092% |
| 2026-08-18 | 1.2500 | 1.2500 | 1.1100 | 1.1200 | -19.424% | 3 | 682 | -92.857% |
| 2026-08-17 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -14.198% | 36 | 682 | -94.245% |
| 2026-08-12 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | +7.285% | 32 | 682 | -95.062% |
| 2026-08-07 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +24.793% | 1 | 682 | -94.702% |
| 2026-08-06 | 1.2100 | 1.2200 | 1.0700 | 1.2100 | +10.000% | 535 | 172 | -93.388% |
| 2026-08-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +18.280% | 1 | 171 | -92.727% |
| 2026-07-17 | 0.9100 | 0.9600 | 0.9100 | 0.9300 | -25.600% | 4 | 171 | -91.398% |
| 2026-06-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 20 | 172 | -93.600% |
| 2026-06-24 | 1.4500 | 1.4500 | 1.2000 | 1.2000 | -27.273% | 4 | 176 | -93.333% |
| 2026-06-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 1 | 176 | -95.152% |
| 2026-06-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.556% | 1 | 176 | -95.789% |
| 2026-06-09 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -1.316% | 1 | 175 | -96.444% |
| 2026-06-08 | 2.4100 | 2.4100 | 2.2500 | 2.2800 | -17.391% | 10 | 175 | -96.491% |
| 2026-06-05 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -16.364% | 1 | 175 | -97.101% |
| 2026-06-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 15 | 175 | -97.576% |
| 2026-05-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.351% | 1 | 174 | -97.460% |
| 2026-05-27 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -8.563% | 1 | 173 | -97.324% |
| 2026-05-26 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | -6.571% | 2 | 172 | -97.554% |
| 2026-05-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 1 | 172 | -97.714% |
| 2026-05-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -10.465% | 31 | 180 | -97.922% |
| 2026-05-18 | 4.5100 | 4.5100 | 4.3000 | 4.3000 | +4.116% | 2 | 180 | -98.140% |
| 2026-05-15 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -33.494% | 1 | 180 | -98.063% |
| 2026-05-13 | 6.1900 | 6.2100 | 6.1900 | 6.2100 | +10.302% | 5 | 180 | -98.712% |
| 2026-05-12 | 5.4600 | 5.6300 | 5.4600 | 5.6300 | -9.920% | 2 | 179 | -98.579% |
| 2026-05-08 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +3.648% | 2 | 179 | -98.720% |
| 2026-05-06 | 6.0000 | 6.0300 | 5.9300 | 6.0300 | +24.330% | 40 | 179 | -98.673% |
| 2026-05-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 1 | 159 | -98.351% |
| 2026-04-30 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +11.111% | 2 | 159 | -98.400% |
| 2026-04-29 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | -6.250% | 2 | 157 | -98.222% |
| 2026-04-28 | 4.5200 | 4.8000 | 4.5200 | 4.8000 | -11.927% | 3 | 156 | -98.333% |
| 2026-04-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -16.154% | 1 | 155 | -98.532% |
| 2026-04-24 | 6.3500 | 6.6000 | 6.3500 | 6.5000 | -3.704% | 3 | 154 | -98.769% |
| 2026-04-23 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | -37.092% | 5 | 154 | -98.815% |
| 2026-04-17 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -3.071% | 1 | 152 | -99.254% |
| 2026-04-15 | 10.9600 | 11.0700 | 10.9600 | 11.0700 | +11.931% | 2 | 151 | -99.277% |
| 2026-04-10 | 10.0000 | 10.0000 | 9.8900 | 9.8900 | -10.498% | 2 | 150 | -99.191% |
| 2026-04-09 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.232% | 3 | 150 | -99.276% |
| 2026-03-31 | 11.6000 | 11.6600 | 11.6000 | 11.6600 | +16.600% | 2 | 153 | -99.314% |
| 2026-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.460% | 10 | 152 | -99.200% |
| 2026-03-26 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +17.005% | 3 | 152 | -99.132% |
| 2026-03-23 | 7.9800 | 8.0500 | 7.8800 | 7.8800 | -40.348% | 130 | 155 | -98.985% |
| 2026-03-18 | 13.3900 | 13.4500 | 13.2100 | 13.2100 | -20.036% | 4 | 97 | -99.394% |
| 2026-03-17 | 16.7200 | 16.7200 | 16.5200 | 16.5200 | -3.109% | 2 | 96 | -99.516% |
| 2026-03-16 | 17.0200 | 17.0500 | 17.0200 | 17.0500 | -9.693% | 24 | 96 | -99.531% |
| 2026-03-13 | 18.7900 | 18.8800 | 18.7900 | 18.8800 | -1.667% | 2 | 86 | -99.576% |
| 2026-03-12 | 20.3300 | 20.4500 | 19.1500 | 19.2000 | -16.775% | 66 | 86 | -99.583% |
| 2026-03-04 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | +16.222% | 4 | 28 | -99.653% |
| 2026-03-03 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -16.245% | 1 | 28 | -99.597% |
| 2026-02-26 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -2.988% | 1 | 29 | -99.662% |
| 2026-02-24 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | -9.182% | 2 | 28 | -99.673% |
| 2026-02-23 | 27.0100 | 27.0100 | 26.9000 | 26.9000 | +42.178% | 4 | 26 | -99.703% |
| 2026-02-18 | 18.9700 | 18.9700 | 18.9200 | 18.9200 | +27.322% | 2 | 26 | -99.577% |
| 2026-02-17 | 17.0000 | 17.0000 | 14.8600 | 14.8600 | -20.065% | 5 | 26 | -99.462% |
| 2026-02-13 | 17.4900 | 18.6100 | 17.4900 | 18.5900 | +15.970% | 3 | 24 | -99.570% |
| 2026-02-12 | 17.0500 | 17.0500 | 16.0300 | 16.0300 | -12.548% | 5 | 24 | -99.501% |
| 2026-02-10 | 18.4600 | 18.4600 | 18.3300 | 18.3300 | -5.758% | 4 | 24 | -99.564% |
| 2026-02-04 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -8.471% | 2 | 22 | -99.589% |
| 2026-02-03 | 23.2400 | 23.3800 | 21.2500 | 21.2500 | +11.842% | 4 | 23 | -99.624% |
| 2026-01-30 | 21.7000 | 24.5000 | 19.0000 | 19.0000 | -42.284% | 4 | 22 | -99.579% |
| 2026-01-29 | 27.0000 | 37.2000 | 27.0000 | 32.9200 | +29.862% | 13 | 24 | -99.757% |
| 2026-01-28 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +121.591% | 1 | 19 | -99.684% |
| 2026-01-21 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +13.380% | 1 | 19 | -99.301% |
| 2026-01-20 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +18.012% | 7 | 19 | -99.207% |
| 2026-01-14 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.156% | 1 | 12 | -99.064% |
| 2026-01-13 | 8.5900 | 8.6500 | 8.5900 | 8.6500 | -2.590% | 6 | 11 | -99.075% |
| 2026-01-12 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +30.588% | 4 | 5 | -99.099% |
| 2026-01-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 1 | -98.824% |