GLD261218C00585000
GLD Dec 18 2026 585.00 Call
optionOPRA
EODOct 30, 2026
0.05USD-44.444%(-0.04)4Vol1,566OI
GLD261218C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 4 | 1,570 | 0.000% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -57.143% | 10 | 1,570 | -44.444% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 3 | 1,572 | -76.190% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -22.581% | 351 | 1,572 | -79.167% |
| 2026-09-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 60 | 1,539 | -83.871% |
| 2026-09-25 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -25.490% | 4 | 1,535 | -86.842% |
| 2026-09-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -26.087% | 1 | 1,534 | -90.196% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -60.116% | 381 | 1,181 | -92.754% |
| 2026-08-28 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | -4.420% | 2 | 1,181 | -97.110% |
| 2026-08-24 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +0.556% | 1 | 1,180 | -97.238% |
| 2026-08-21 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | +28.571% | 44 | 1,186 | -97.222% |
| 2026-08-20 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +6.061% | 2 | 1,186 | -96.429% |
| 2026-08-19 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | +43.478% | 2 | 1,185 | -96.212% |
| 2026-08-18 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -19.298% | 2 | 1,185 | -94.565% |
| 2026-08-17 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | +12.871% | 24 | 1,193 | -95.614% |
| 2026-08-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -24.060% | 1 | 1,196 | -95.050% |
| 2026-08-12 | 1.4400 | 1.4400 | 1.3100 | 1.3300 | +52.874% | 106 | 1,096 | -96.241% |
| 2026-07-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -1.136% | 10 | 1,103 | -94.253% |
| 2026-07-17 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -9.278% | 2 | 1,103 | -94.318% |
| 2026-07-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -43.275% | 1 | 1,103 | -94.845% |
| 2026-06-10 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -42.230% | 1 | 1,102 | -97.076% |
| 2026-05-21 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -38.969% | 500 | 878 | -98.311% |
| 2026-05-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.194% | 3 | 875 | -98.969% |
| 2026-05-08 | 5.0500 | 5.0500 | 5.0100 | 5.0100 | +3.086% | 6 | 875 | -99.002% |
| 2026-05-06 | 4.8100 | 5.1000 | 4.6000 | 4.8600 | +24.615% | 202 | 875 | -98.971% |
| 2026-05-04 | 3.7200 | 3.9300 | 3.7200 | 3.9000 | -11.364% | 5 | 780 | -98.718% |
| 2026-05-01 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -38.462% | 6 | 782 | -98.864% |
| 2026-04-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -20.556% | 1 | 782 | -99.301% |
| 2026-04-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.386% | 1 | 783 | -99.444% |
| 2026-04-06 | 9.2500 | 9.2500 | 9.2200 | 9.2200 | -15.876% | 2 | 782 | -99.458% |
| 2026-04-01 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +14.764% | 1 | 781 | -99.544% |
| 2026-03-31 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +49.687% | 1 | 781 | -99.476% |
| 2026-03-23 | 6.3700 | 6.3800 | 6.3700 | 6.3800 | -23.684% | 2 | 781 | -99.216% |
| 2026-03-19 | 8.0500 | 8.3600 | 8.0100 | 8.3600 | -18.598% | 3 | 781 | -99.402% |
| 2026-03-18 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | -28.332% | 4 | 781 | -99.513% |
| 2026-03-16 | 14.3200 | 14.3800 | 14.2800 | 14.3300 | -5.909% | 500 | 783 | -99.651% |
| 2026-03-13 | 15.0100 | 15.2300 | 15.0100 | 15.2300 | -8.363% | 2 | 916 | -99.672% |
| 2026-03-12 | 16.6800 | 16.7000 | 16.6200 | 16.6200 | -5.407% | 5 | 916 | -99.699% |
| 2026-03-11 | 17.3600 | 17.5700 | 17.3500 | 17.5700 | -10.585% | 4 | 918 | -99.715% |
| 2026-03-10 | 19.0800 | 19.6700 | 19.0800 | 19.6500 | +11.268% | 10 | 918 | -99.746% |
| 2026-03-05 | 17.6900 | 17.9700 | 17.6600 | 17.6600 | -9.668% | 3 | 919 | -99.717% |
| 2026-03-04 | 19.7900 | 19.9200 | 19.5500 | 19.5500 | -6.100% | 3 | 919 | -99.744% |
| 2026-02-25 | 20.9100 | 20.9100 | 20.8200 | 20.8200 | +12.846% | 2 | 921 | -99.760% |
| 2026-02-20 | 18.1900 | 18.4500 | 18.1900 | 18.4500 | +12.158% | 22 | 921 | -99.729% |
| 2026-02-19 | 17.2000 | 17.5400 | 16.4500 | 16.4500 | +24.245% | 14 | 910 | -99.696% |
| 2026-02-17 | 13.1900 | 13.2400 | 13.1900 | 13.2400 | -2.288% | 4 | 911 | -99.622% |
| 2026-02-12 | 13.4000 | 13.8700 | 13.3900 | 13.5500 | -18.911% | 222 | 913 | -99.631% |
| 2026-02-11 | 16.3400 | 16.7100 | 16.2000 | 16.7100 | +9.790% | 5 | 1,023 | -99.701% |
| 2026-02-10 | 15.2600 | 15.2600 | 15.2200 | 15.2200 | -16.967% | 2 | 1,020 | -99.671% |
| 2026-02-09 | 17.7500 | 18.3300 | 17.5600 | 18.3300 | +14.922% | 154 | 1,020 | -99.727% |
| 2026-02-06 | 16.1500 | 16.6400 | 15.8700 | 15.9500 | -14.933% | 1,435 | 944 | -99.687% |
| 2026-02-03 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +3.878% | 2 | 230 | -99.733% |
| 2026-01-30 | 21.9900 | 21.9900 | 18.0500 | 18.0500 | -42.553% | 4 | 232 | -99.723% |
| 2026-01-29 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | +105.494% | 10 | 230 | -99.841% |
| 2026-01-27 | 15.3000 | 15.3500 | 15.2500 | 15.2900 | +47.019% | 229 | 220 | -99.673% |
| 2026-01-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +89.091% | 1 | 2 | -99.519% |
| 2026-01-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 1 | -99.091% |