GLD261218C00570000
GLD Dec 18 2026 570.00 Call
optionOPRA
InactiveOct 19, 2026
0.13USD-31.579%(-0.06)146Vol684OI
GLD261218C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -31.579% | 146 | 543 | 0.000% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 21 | 532 | -31.579% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 7 | 532 | -18.750% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 10 | 522 | -35.000% |
| 2026-09-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -32.558% | 2 | 522 | -55.172% |
| 2026-09-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -37.681% | 4 | 522 | -69.767% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | -12.658% | 7 | 520 | -81.159% |
| 2026-09-15 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +1.282% | 4 | 519 | -83.544% |
| 2026-09-14 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | -12.360% | 7 | 515 | -83.333% |
| 2026-09-11 | 1.0200 | 1.0200 | 0.8900 | 0.8900 | -1.111% | 2 | 514 | -85.393% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | -21.739% | 3 | 513 | -85.556% |
| 2026-08-31 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -43.627% | 1 | 513 | -88.696% |
| 2026-08-28 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | +8.511% | 2 | 512 | -93.627% |
| 2026-08-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -8.293% | 1 | 512 | -93.085% |
| 2026-08-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -9.292% | 1 | 511 | -93.659% |
| 2026-08-25 | 2.2700 | 2.2700 | 2.2300 | 2.2600 | +1.802% | 4 | 512 | -94.248% |
| 2026-08-21 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | +33.735% | 3 | 513 | -94.144% |
| 2026-08-20 | 1.4900 | 1.6600 | 1.4900 | 1.6600 | +5.732% | 6 | 513 | -92.169% |
| 2026-08-19 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | +50.962% | 2 | 512 | -91.720% |
| 2026-08-18 | 1.1400 | 1.1400 | 1.0400 | 1.0400 | -21.212% | 20 | 513 | -87.500% |
| 2026-08-17 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | +51.724% | 14 | 510 | -90.152% |
| 2026-07-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 15 | 525 | -85.057% |
| 2026-07-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 1 | 525 | -86.316% |
| 2026-07-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +6.838% | 1 | 524 | -89.600% |
| 2026-07-08 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -19.310% | 1 | 524 | -88.889% |
| 2026-06-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -29.612% | 5 | 524 | -91.034% |
| 2026-06-16 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +11.957% | 1 | 524 | -93.689% |
| 2026-06-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -21.702% | 1 | 525 | -92.935% |
| 2026-06-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -36.314% | 5 | 530 | -94.468% |
| 2026-05-29 | 3.3200 | 3.6900 | 3.3200 | 3.6900 | +31.786% | 11 | 534 | -96.477% |
| 2026-05-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -26.893% | 10 | 534 | -95.357% |
| 2026-05-20 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | -34.530% | 40 | 544 | -96.606% |
| 2026-05-13 | 5.8700 | 5.8700 | 5.8000 | 5.8500 | +2.632% | 12 | 544 | -97.778% |
| 2026-05-06 | 5.7200 | 5.7200 | 5.6500 | 5.7000 | +26.106% | 182 | 544 | -97.719% |
| 2026-05-05 | 4.7900 | 4.8000 | 4.5200 | 4.5200 | -12.233% | 10 | 516 | -97.124% |
| 2026-05-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 6 | 513 | -97.476% |
| 2026-04-30 | 4.8200 | 5.0500 | 4.8100 | 5.0000 | +17.647% | 13 | 513 | -97.400% |
| 2026-04-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -58.169% | 5 | 506 | -96.941% |
| 2026-04-17 | 9.7400 | 10.1600 | 9.4300 | 10.1600 | -3.879% | 28 | 511 | -98.720% |
| 2026-04-09 | 10.5800 | 10.5800 | 10.5700 | 10.5700 | +4.861% | 2 | 522 | -98.770% |
| 2026-04-07 | 10.0500 | 10.0800 | 10.0500 | 10.0800 | -6.058% | 2 | 564 | -98.710% |
| 2026-04-06 | 10.7700 | 10.7700 | 10.7300 | 10.7300 | -6.370% | 14 | 563 | -98.788% |
| 2026-04-02 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -7.506% | 47 | 524 | -98.866% |
| 2026-04-01 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +23.900% | 1 | 524 | -98.951% |
| 2026-03-30 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | -2.057% | 2 | 525 | -98.700% |
| 2026-03-25 | 10.5000 | 10.5000 | 10.2100 | 10.2100 | +34.697% | 14 | 526 | -98.727% |
| 2026-03-24 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -14.831% | 1 | 519 | -98.285% |
| 2026-03-23 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +0.907% | 2 | 519 | -98.539% |
| 2026-03-20 | 8.7500 | 9.0000 | 8.7300 | 8.8200 | -1.782% | 410 | 518 | -98.526% |
| 2026-03-19 | 8.4100 | 9.2100 | 8.4100 | 8.9800 | -28.730% | 61 | 632 | -98.552% |
| 2026-03-18 | 12.0800 | 12.8000 | 10.9500 | 12.6000 | -16.556% | 284 | 592 | -98.968% |
| 2026-03-17 | 15.2600 | 15.2600 | 15.1000 | 15.1000 | -7.475% | 23 | 313 | -99.139% |
| 2026-03-16 | 16.5800 | 16.8500 | 16.0500 | 16.3200 | -5.391% | 5 | 300 | -99.203% |
| 2026-03-13 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -5.995% | 1 | 297 | -99.246% |
| 2026-03-12 | 19.4500 | 19.4500 | 18.3500 | 18.3500 | -6.900% | 41 | 298 | -99.292% |
| 2026-03-11 | 19.6700 | 19.7100 | 19.6700 | 19.7100 | -10.490% | 2 | 258 | -99.340% |
| 2026-03-10 | 21.9000 | 22.0300 | 21.7900 | 22.0200 | +10.653% | 120 | 258 | -99.410% |
| 2026-03-09 | 20.3200 | 20.4500 | 19.9000 | 19.9000 | -0.400% | 15 | 138 | -99.347% |
| 2026-03-05 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -9.797% | 31 | 133 | -99.349% |
| 2026-03-04 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -10.032% | 4 | 102 | -99.413% |
| 2026-02-27 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -1.599% | 20 | 100 | -99.472% |
| 2026-02-25 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | +1.255% | 3 | 83 | -99.480% |
| 2026-02-24 | 23.4500 | 24.7100 | 23.4100 | 24.7100 | -2.908% | 14 | 83 | -99.474% |
| 2026-02-23 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +41.389% | 1 | 71 | -99.489% |
| 2026-02-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +22.951% | 1 | 70 | -99.278% |
| 2026-02-17 | 14.6900 | 14.6900 | 14.6400 | 14.6400 | -23.270% | 2 | 70 | -99.112% |
| 2026-02-11 | 18.8900 | 19.0800 | 18.8900 | 19.0800 | +9.216% | 2 | 70 | -99.319% |
| 2026-02-10 | 17.6200 | 17.6200 | 17.4700 | 17.4700 | -5.974% | 2 | 71 | -99.256% |
| 2026-02-06 | 18.4400 | 18.5800 | 18.4400 | 18.5800 | -13.178% | 4 | 71 | -99.300% |
| 2026-02-03 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +4.799% | 1 | 71 | -99.393% |
| 2026-01-30 | 25.2500 | 25.2500 | 17.0500 | 20.4200 | -27.845% | 56 | 72 | -99.363% |
| 2026-01-29 | 41.0000 | 41.4100 | 28.3000 | 28.3000 | -1.906% | 11 | 24 | -99.541% |
| 2026-01-28 | 24.6000 | 28.8500 | 24.6000 | 28.8500 | +51.364% | 22 | 30 | -99.549% |
| 2026-01-26 | 19.0800 | 19.0800 | 18.9500 | 19.0600 | +36.143% | 10 | 21 | -99.318% |
| 2026-01-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +11.554% | 1 | 15 | -99.071% |
| 2026-01-21 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +64.482% | 1 | 14 | -98.964% |
| 2026-01-15 | 7.5500 | 7.6300 | 7.5500 | 7.6300 | -6.951% | 51 | 13 | -98.296% |
| 2026-01-14 | 8.3200 | 8.3200 | 8.2000 | 8.2000 | +17.143% | 52 | 53 | -98.415% |
| 2026-01-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 1 | -98.143% |