GLD261218C00575000
GLD Dec 18 2026 575.00 Call
optionOPRA
EODOct 28, 2026
0.10USD+11.111%(+0.01)1Vol952OI
GLD261218C00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 951 | 0.000% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -35.714% | 75 | 892 | +11.111% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -36.364% | 91 | 848 | -28.571% |
| 2026-10-06 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 5 | 848 | -54.545% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -36.585% | 2 | 850 | -61.538% |
| 2026-09-25 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -37.879% | 4 | 850 | -75.610% |
| 2026-09-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -18.519% | 2 | 848 | -84.848% |
| 2026-09-14 | 0.8100 | 0.8600 | 0.8100 | 0.8100 | -36.719% | 30 | 870 | -87.654% |
| 2026-09-03 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +47.126% | 6 | 876 | -92.187% |
| 2026-09-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 1 | 876 | -88.506% |
| 2026-09-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -32.593% | 1 | 877 | -89.011% |
| 2026-08-28 | 1.8900 | 1.9100 | 1.3500 | 1.3500 | -26.230% | 8 | 870 | -92.593% |
| 2026-08-26 | 2.0000 | 2.0000 | 1.8300 | 1.8300 | -13.679% | 2 | 872 | -94.536% |
| 2026-08-25 | 2.0000 | 2.1400 | 2.0000 | 2.1200 | +3.415% | 122 | 841 | -95.283% |
| 2026-08-21 | 2.0700 | 2.0800 | 2.0500 | 2.0500 | +32.258% | 3 | 842 | -95.122% |
| 2026-08-20 | 1.4700 | 1.5700 | 1.4700 | 1.5500 | +8.392% | 6 | 843 | -93.548% |
| 2026-08-19 | 1.4200 | 1.4800 | 1.4200 | 1.4300 | +41.584% | 15 | 855 | -93.007% |
| 2026-08-18 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | -19.200% | 16 | 854 | -90.099% |
| 2026-08-17 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | +15.741% | 2 | 854 | -92.000% |
| 2026-08-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -28.000% | 12 | 853 | -90.741% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +5.634% | 1 | 855 | -93.333% |
| 2026-08-11 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +10.078% | 1 | 854 | -92.958% |
| 2026-08-07 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | +13.158% | 5 | 854 | -92.248% |
| 2026-08-05 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +42.500% | 1 | 854 | -91.228% |
| 2026-07-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -10.112% | 8 | 854 | -87.500% |
| 2026-07-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 1 | 855 | -88.764% |
| 2026-07-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 10 | 860 | -88.889% |
| 2026-07-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -22.581% | 1 | 859 | -89.583% |
| 2026-07-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 859 | -91.935% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -16.667% | 46 | 860 | -91.304% |
| 2026-06-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -25.806% | 1 | 861 | -92.754% |
| 2026-06-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -44.478% | 5 | 861 | -94.624% |
| 2026-05-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +15.517% | 1 | 862 | -97.015% |
| 2026-05-26 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -44.762% | 2 | 862 | -96.552% |
| 2026-05-12 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | -8.696% | 2 | 863 | -98.095% |
| 2026-05-11 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | +7.477% | 16 | 855 | -98.261% |
| 2026-05-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.833% | 1 | 855 | -98.131% |
| 2026-05-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.732% | 2 | 855 | -98.333% |
| 2026-05-06 | 5.3900 | 5.6000 | 5.3200 | 5.3700 | +25.467% | 202 | 853 | -98.138% |
| 2026-05-04 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -10.833% | 1 | 762 | -97.664% |
| 2026-05-01 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | +5.495% | 6 | 761 | -97.917% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +12.346% | 170 | 761 | -97.802% |
| 2026-04-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.897% | 3 | 762 | -97.531% |
| 2026-04-28 | 4.1500 | 4.3500 | 4.1500 | 4.3500 | -27.861% | 188 | 762 | -97.701% |
| 2026-04-23 | 6.5500 | 6.5500 | 6.0300 | 6.0300 | -13.857% | 4 | 584 | -98.342% |
| 2026-04-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 582 | -98.571% |
| 2026-04-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -27.083% | 11 | 582 | -98.571% |
| 2026-04-17 | 9.4900 | 9.6000 | 9.4900 | 9.6000 | -3.518% | 2 | 582 | -98.958% |
| 2026-04-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +11.173% | 11 | 582 | -98.995% |
| 2026-04-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -16.277% | 10 | 571 | -98.883% |
| 2026-04-07 | 9.8500 | 10.8000 | 9.8500 | 10.6900 | -1.019% | 20 | 571 | -99.065% |
| 2026-04-02 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +9.645% | 1 | 568 | -99.074% |
| 2026-03-30 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | +50.382% | 161 | 568 | -98.985% |
| 2026-03-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -45.868% | 1 | 699 | -98.473% |
| 2026-03-18 | 12.1300 | 12.1300 | 12.1000 | 12.1000 | -17.237% | 40 | 699 | -99.174% |
| 2026-03-17 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -12.976% | 1 | 679 | -99.316% |
| 2026-03-13 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -4.274% | 1 | 678 | -99.405% |
| 2026-03-12 | 17.6000 | 17.6000 | 17.5000 | 17.5500 | -12.730% | 119 | 679 | -99.430% |
| 2026-03-10 | 21.4100 | 21.6800 | 19.7800 | 20.1100 | +2.133% | 8 | 612 | -99.503% |
| 2026-03-09 | 19.6700 | 19.6900 | 19.6700 | 19.6900 | -7.079% | 2 | 610 | -99.492% |
| 2026-03-03 | 21.1200 | 21.1900 | 21.1200 | 21.1900 | -2.395% | 2 | 609 | -99.528% |
| 2026-02-26 | 21.6700 | 21.7100 | 21.6700 | 21.7100 | -3.768% | 2 | 609 | -99.539% |
| 2026-02-25 | 22.5100 | 22.5600 | 22.5000 | 22.5600 | -5.329% | 204 | 710 | -99.557% |
| 2026-02-24 | 23.7500 | 23.8300 | 23.7500 | 23.8300 | -3.012% | 2 | 710 | -99.580% |
| 2026-02-23 | 24.5600 | 24.5700 | 24.5600 | 24.5700 | +32.239% | 2 | 710 | -99.593% |
| 2026-02-19 | 17.6200 | 18.5800 | 17.6200 | 18.5800 | +6.415% | 3 | 711 | -99.462% |
| 2026-02-18 | 16.8200 | 17.6700 | 16.7600 | 17.4600 | +20.497% | 10 | 712 | -99.427% |
| 2026-02-17 | 14.7000 | 14.7000 | 14.4900 | 14.4900 | -15.707% | 2 | 713 | -99.310% |
| 2026-02-13 | 16.2200 | 17.2000 | 16.2200 | 17.1900 | +14.295% | 106 | 662 | -99.418% |
| 2026-02-12 | 16.4900 | 16.7000 | 14.9000 | 15.0400 | -19.486% | 206 | 662 | -99.335% |
| 2026-02-11 | 17.6900 | 18.6800 | 17.6900 | 18.6800 | +7.915% | 73 | 666 | -99.465% |
| 2026-02-06 | 18.1600 | 18.1600 | 17.1400 | 17.3100 | -18.809% | 621 | 631 | -99.422% |
| 2026-02-03 | 21.3100 | 21.7100 | 21.1600 | 21.3200 | +33.417% | 239 | 325 | -99.531% |
| 2026-02-02 | 14.5500 | 15.9800 | 14.5500 | 15.9800 | -30.522% | 3 | 203 | -99.374% |
| 2026-01-30 | 20.1700 | 23.0000 | 20.1700 | 23.0000 | -27.491% | 11 | 200 | -99.565% |
| 2026-01-29 | 33.9000 | 33.9000 | 31.7200 | 31.7200 | +57.811% | 11 | 190 | -99.685% |
| 2026-01-27 | 20.0000 | 20.1000 | 20.0000 | 20.1000 | +11.853% | 160 | 189 | -99.502% |
| 2026-01-26 | 18.0300 | 18.0300 | 17.9700 | 17.9700 | +33.111% | 100 | 31 | -99.444% |
| 2026-01-23 | 12.9900 | 13.5000 | 12.9500 | 13.5000 | +103.008% | 130 | 113 | -99.259% |
| 2026-01-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 1 | -98.496% |