GLD261218C00580000
GLD Dec 18 2026 580.00 Call
optionOPRA
EODOct 29, 2026
0.07USD-12.500%(-0.01)2Vol1,407OI
GLD261218C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 2 | 1,410 | 0.000% |
| 2026-10-28 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 6 | 1,414 | -12.500% |
| 2026-10-27 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 2 | 1,416 | 0.000% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -28.571% | 222 | 1,195 | -30.000% |
| 2026-10-15 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 300 | 895 | -50.000% |
| 2026-10-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -33.333% | 153 | 770 | -50.000% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 769 | -66.667% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 6 | 769 | -69.565% |
| 2026-09-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 1 | 768 | -75.000% |
| 2026-09-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 155 | 628 | -82.051% |
| 2026-09-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -15.686% | 1 | 628 | -83.721% |
| 2026-09-21 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -20.313% | 5 | 624 | -86.275% |
| 2026-09-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +1.587% | 5 | 619 | -89.063% |
| 2026-09-16 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | -16.000% | 7 | 613 | -88.889% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 613 | -90.667% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | -20.213% | 4 | 611 | -90.667% |
| 2026-09-11 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -7.843% | 1 | 611 | -92.553% |
| 2026-09-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -19.685% | 3 | 614 | -93.137% |
| 2026-09-03 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +30.928% | 1 | 614 | -94.488% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 1 | 615 | -92.784% |
| 2026-08-31 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | -45.556% | 4 | 612 | -92.857% |
| 2026-08-28 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | -4.255% | 2 | 612 | -96.111% |
| 2026-08-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.931% | 1 | 611 | -96.277% |
| 2026-08-25 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.508% | 1 | 610 | -96.535% |
| 2026-08-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +3.109% | 1 | 610 | -96.482% |
| 2026-08-21 | 2.0400 | 2.0400 | 1.9300 | 1.9300 | +30.405% | 4 | 610 | -96.373% |
| 2026-08-20 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | +5.714% | 2 | 610 | -95.270% |
| 2026-08-19 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | +47.368% | 2 | 609 | -95.000% |
| 2026-08-18 | 0.9300 | 0.9900 | 0.9300 | 0.9500 | -29.630% | 394 | 630 | -92.632% |
| 2026-08-11 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | +3.053% | 2 | 631 | -94.815% |
| 2026-08-07 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +31.000% | 1 | 632 | -94.656% |
| 2026-08-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 631 | -93.000% |
| 2026-07-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -14.545% | 1 | 631 | -92.553% |
| 2026-07-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 1 | 630 | -93.636% |
| 2026-06-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.907% | 1 | 629 | -94.615% |
| 2026-06-22 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -44.074% | 1 | 629 | -95.364% |
| 2026-06-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 12 | 617 | -97.407% |
| 2026-06-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 1 | 617 | -97.667% |
| 2026-05-29 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | +33.333% | 3 | 616 | -97.941% |
| 2026-05-27 | 2.4300 | 2.5500 | 2.4300 | 2.5500 | -16.118% | 31 | 616 | -97.255% |
| 2026-05-21 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -9.254% | 1 | 616 | -97.697% |
| 2026-05-19 | 3.2300 | 3.3500 | 3.2300 | 3.3500 | -10.667% | 8 | 617 | -97.910% |
| 2026-05-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.875% | 1 | 616 | -98.133% |
| 2026-05-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 1 | 615 | -98.542% |
| 2026-05-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 3 | 618 | -98.495% |
| 2026-05-06 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | +21.250% | 2 | 618 | -98.557% |
| 2026-05-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.978% | 2 | 618 | -98.250% |
| 2026-05-01 | 4.8400 | 4.8400 | 4.6000 | 4.6500 | +12.591% | 49 | 609 | -98.495% |
| 2026-04-28 | 4.3000 | 4.3000 | 4.1300 | 4.1300 | -13.958% | 2 | 609 | -98.305% |
| 2026-04-27 | 5.0000 | 5.2500 | 4.8000 | 4.8000 | -13.514% | 6 | 607 | -98.542% |
| 2026-04-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -12.598% | 1 | 602 | -98.739% |
| 2026-04-22 | 6.4000 | 6.4000 | 6.2500 | 6.3500 | -5.224% | 7 | 601 | -98.898% |
| 2026-04-21 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -27.957% | 2 | 599 | -98.955% |
| 2026-04-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +24.000% | 1 | 599 | -99.247% |
| 2026-04-13 | 7.8100 | 7.8100 | 7.5000 | 7.5000 | -10.501% | 2 | 598 | -99.067% |
| 2026-04-10 | 8.4000 | 8.4600 | 8.2500 | 8.3800 | -7.403% | 4 | 597 | -99.165% |
| 2026-04-09 | 9.2000 | 9.2000 | 9.0500 | 9.0500 | -8.862% | 2 | 598 | -99.227% |
| 2026-04-08 | 10.0000 | 10.0000 | 9.6000 | 9.9300 | +2.160% | 8 | 597 | -99.295% |
| 2026-04-07 | 9.6200 | 9.7200 | 9.6200 | 9.7200 | -2.312% | 2 | 598 | -99.280% |
| 2026-04-06 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -12.257% | 1 | 598 | -99.296% |
| 2026-04-01 | 10.7400 | 11.3400 | 10.7400 | 11.3400 | +6.679% | 2 | 597 | -99.383% |
| 2026-03-27 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +32.875% | 2 | 597 | -99.341% |
| 2026-03-24 | 7.3000 | 8.0000 | 7.3000 | 8.0000 | -3.148% | 5 | 595 | -99.125% |
| 2026-03-23 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +31.111% | 1 | 599 | -99.153% |
| 2026-03-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -55.696% | 10 | 599 | -98.889% |
| 2026-03-17 | 14.0600 | 14.2200 | 14.0600 | 14.2200 | -9.599% | 2 | 609 | -99.508% |
| 2026-03-13 | 15.7100 | 15.7300 | 15.7100 | 15.7300 | -6.090% | 2 | 609 | -99.555% |
| 2026-03-12 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | -8.967% | 103 | 608 | -99.582% |
| 2026-03-09 | 18.3200 | 18.4000 | 18.3200 | 18.4000 | -11.623% | 5 | 518 | -99.620% |
| 2026-03-06 | 20.6000 | 20.8200 | 20.6000 | 20.8200 | -8.924% | 2 | 518 | -99.664% |
| 2026-02-27 | 22.8600 | 22.8600 | 22.8600 | 22.8600 | +4.862% | 1 | 519 | -99.694% |
| 2026-02-25 | 22.6900 | 22.6900 | 21.8000 | 21.8000 | -7.234% | 6 | 517 | -99.679% |
| 2026-02-24 | 21.8300 | 23.5000 | 21.8300 | 23.5000 | -0.760% | 214 | 517 | -99.702% |
| 2026-02-23 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +28.000% | 4 | 405 | -99.704% |
| 2026-02-20 | 18.4800 | 18.6900 | 18.3900 | 18.5000 | +9.145% | 8 | 403 | -99.622% |
| 2026-02-19 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +0.355% | 1 | 405 | -99.587% |
| 2026-02-18 | 16.9300 | 16.9300 | 16.3500 | 16.8900 | -3.925% | 5 | 404 | -99.586% |
| 2026-02-11 | 16.8400 | 17.5800 | 16.8400 | 17.5800 | +8.922% | 8 | 401 | -99.602% |
| 2026-02-10 | 16.1000 | 16.1400 | 16.1000 | 16.1400 | -12.283% | 2 | 400 | -99.566% |
| 2026-02-09 | 18.0900 | 18.4000 | 18.0900 | 18.4000 | +8.876% | 4 | 399 | -99.620% |
| 2026-02-06 | 17.2000 | 17.2000 | 16.6100 | 16.9000 | -14.776% | 710 | 397 | -99.586% |
| 2026-02-04 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -3.457% | 1 | 18 | -99.647% |
| 2026-02-03 | 20.3600 | 20.5400 | 20.3600 | 20.5400 | +5.333% | 2 | 18 | -99.659% |
| 2026-01-30 | 23.0800 | 23.0800 | 19.5000 | 19.5000 | -30.357% | 2 | 18 | -99.641% |
| 2026-01-29 | 27.4000 | 30.5000 | 27.4000 | 28.0000 | -0.036% | 12 | 19 | -99.750% |
| 2026-01-28 | 23.0900 | 28.0100 | 23.0900 | 28.0100 | +326.332% | 12 | 17 | -99.750% |
| 2026-01-16 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -10.123% | 2 | 4 | -98.935% |
| 2026-01-12 | 7.4300 | 7.4300 | 7.3100 | 7.3100 | +15.118% | 6 | 4 | -99.042% |
| 2026-01-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 1 | -98.898% |