GLD261218C00590000
GLD Dec 18 2026 590.00 Call
optionOPRA
EODNov 3, 2026
0.06USD0.000%(0.00)4Vol2,186OI
GLD261218C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 4 | 2,182 | 0.000% |
| 2026-10-28 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -25.000% | 2 | 2,181 | 0.000% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 35 | 2,170 | -25.000% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 2,171 | -45.455% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 2 | 2,173 | -50.000% |
| 2026-10-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 10 | 2,165 | -62.500% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -43.243% | 1 | 2,164 | -71.429% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 5 | 2,163 | -83.784% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 2,162 | -86.667% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 4 | 2,158 | -89.091% |
| 2026-09-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 1 | 2,159 | -90.323% |
| 2026-09-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -17.949% | 1 | 2,158 | -90.625% |
| 2026-09-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -29.091% | 1 | 2,158 | -92.308% |
| 2026-08-28 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | -35.294% | 35 | 2,136 | -94.545% |
| 2026-08-21 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | +26.866% | 56 | 2,160 | -96.471% |
| 2026-08-20 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | +7.200% | 5 | 2,163 | -95.522% |
| 2026-08-19 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | +38.889% | 2 | 2,163 | -95.200% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -18.182% | 2 | 2,163 | -93.333% |
| 2026-08-17 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -16.031% | 3 | 2,163 | -94.545% |
| 2026-08-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1.504% | 1 | 2,163 | -95.420% |
| 2026-08-11 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | -11.333% | 2 | 2,161 | -95.489% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +41.509% | 5 | 2,161 | -96.000% |
| 2026-08-05 | 0.8900 | 1.0600 | 0.8900 | 1.0600 | +45.205% | 501 | 2,376 | -94.340% |
| 2026-07-31 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 2 | 2,378 | -91.781% |
| 2026-07-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -7.595% | 3 | 2,378 | -91.781% |
| 2026-07-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -13.187% | 1 | 2,379 | -92.405% |
| 2026-07-14 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -8.081% | 1 | 2,379 | -93.407% |
| 2026-07-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -7.477% | 1 | 2,378 | -93.939% |
| 2026-07-08 | 0.9400 | 1.0700 | 0.9400 | 1.0700 | -2.727% | 3 | 2,378 | -94.393% |
| 2026-07-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 2,377 | -94.545% |
| 2026-07-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +8.491% | 1 | 2,378 | -94.783% |
| 2026-06-30 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -15.873% | 3 | 2,378 | -94.340% |
| 2026-06-26 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +26.000% | 3 | 2,378 | -95.238% |
| 2026-06-25 | 1.1900 | 1.2500 | 1.0000 | 1.0000 | -25.926% | 3 | 2,378 | -94.000% |
| 2026-06-24 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | -3.571% | 32 | 2,388 | -95.556% |
| 2026-06-22 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | +3.704% | 113 | 2,490 | -95.714% |
| 2026-06-11 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | -11.765% | 2 | 2,490 | -95.556% |
| 2026-06-10 | 1.7000 | 1.7000 | 1.5300 | 1.5300 | -10.000% | 5 | 2,488 | -96.078% |
| 2026-06-09 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | -8.108% | 17 | 2,473 | -96.471% |
| 2026-06-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 1 | 2,472 | -96.757% |
| 2026-06-05 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -15.984% | 11 | 2,463 | -97.073% |
| 2026-06-04 | 2.4100 | 2.5000 | 2.1300 | 2.4400 | -10.294% | 3,503 | 4,283 | -97.541% |
| 2026-06-02 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | +13.333% | 7 | 4,276 | -97.794% |
| 2026-05-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -11.439% | 1 | 4,276 | -97.500% |
| 2026-05-26 | 2.7800 | 2.8200 | 2.7100 | 2.7100 | -8.136% | 1,000 | 3,276 | -97.786% |
| 2026-05-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -10.606% | 10 | 3,266 | -97.966% |
| 2026-05-18 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -6.516% | 2 | 3,265 | -98.182% |
| 2026-05-15 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | -29.681% | 3 | 3,265 | -98.300% |
| 2026-05-11 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -0.791% | 1 | 3,264 | -98.805% |
| 2026-05-07 | 4.8800 | 5.1400 | 4.8800 | 5.0600 | +19.059% | 2,000 | 3,264 | -98.814% |
| 2026-05-06 | 4.6300 | 4.6300 | 4.2500 | 4.2500 | +10.966% | 10 | 1,264 | -98.588% |
| 2026-05-05 | 3.8600 | 3.9400 | 3.8300 | 3.8300 | +3.514% | 494 | 1,265 | -98.433% |
| 2026-05-04 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -11.905% | 2 | 865 | -98.378% |
| 2026-05-01 | 4.2400 | 4.4200 | 4.2000 | 4.2000 | +18.310% | 528 | 732 | -98.571% |
| 2026-04-29 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | -3.533% | 11 | 732 | -98.310% |
| 2026-04-28 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.325% | 1 | 723 | -98.370% |
| 2026-04-27 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -14.433% | 5 | 722 | -98.554% |
| 2026-04-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -31.786% | 5 | 720 | -98.763% |
| 2026-04-20 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -15.458% | 2 | 715 | -99.156% |
| 2026-04-17 | 7.9000 | 8.4100 | 7.9000 | 8.4100 | +5.125% | 7 | 715 | -99.287% |
| 2026-04-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +21.212% | 1 | 715 | -99.250% |
| 2026-04-13 | 7.1500 | 7.1500 | 6.6000 | 6.6000 | -10.811% | 2 | 715 | -99.091% |
| 2026-04-10 | 7.4500 | 7.8400 | 7.4000 | 7.4000 | -9.202% | 14 | 715 | -99.189% |
| 2026-04-09 | 8.5100 | 8.6300 | 8.1500 | 8.1500 | -5.122% | 5 | 714 | -99.264% |
| 2026-04-07 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -10.146% | 2 | 713 | -99.302% |
| 2026-04-06 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +4.139% | 1 | 711 | -99.372% |
| 2026-04-02 | 8.7700 | 9.1800 | 7.6000 | 9.1800 | -10.613% | 114 | 629 | -99.346% |
| 2026-04-01 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +16.970% | 1 | 629 | -99.416% |
| 2026-03-27 | 7.5000 | 8.7800 | 7.5000 | 8.7800 | +11.847% | 5 | 630 | -99.317% |
| 2026-03-26 | 7.8200 | 8.0500 | 7.8200 | 7.8500 | -10.286% | 6 | 630 | -99.236% |
| 2026-03-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +38.889% | 2 | 631 | -99.314% |
| 2026-03-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.268% | 1 | 629 | -99.048% |
| 2026-03-20 | 7.7500 | 7.7500 | 7.1000 | 7.1000 | -6.579% | 20 | 629 | -99.155% |
| 2026-03-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -26.993% | 15 | 624 | -99.211% |
| 2026-03-18 | 10.2500 | 10.4100 | 10.2500 | 10.4100 | -28.699% | 3 | 624 | -99.424% |
| 2026-03-13 | 15.0000 | 15.0000 | 14.6000 | 14.6000 | -22.133% | 14 | 623 | -99.589% |
| 2026-03-10 | 18.8000 | 18.8000 | 18.7500 | 18.7500 | +7.143% | 8 | 646 | -99.680% |
| 2026-03-09 | 17.6500 | 17.6500 | 17.5000 | 17.5000 | -6.816% | 4 | 649 | -99.657% |
| 2026-02-26 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -14.559% | 1 | 692 | -99.681% |
| 2026-02-23 | 22.0200 | 22.0200 | 21.9800 | 21.9800 | +38.326% | 2 | 691 | -99.727% |
| 2026-02-19 | 16.7200 | 16.7600 | 15.8000 | 15.8900 | +2.318% | 71 | 691 | -99.622% |
| 2026-02-18 | 15.2500 | 15.6000 | 15.2500 | 15.5300 | +22.573% | 5 | 688 | -99.614% |
| 2026-02-17 | 12.8000 | 12.8000 | 12.6700 | 12.6700 | -17.940% | 2 | 690 | -99.526% |
| 2026-02-13 | 15.1800 | 15.4400 | 15.1500 | 15.4400 | +13.114% | 4 | 690 | -99.611% |
| 2026-02-12 | 15.4900 | 15.6700 | 13.6100 | 13.6500 | -18.750% | 4 | 690 | -99.560% |
| 2026-02-11 | 16.2100 | 16.8000 | 15.5700 | 16.8000 | +11.776% | 16 | 692 | -99.643% |
| 2026-02-10 | 15.0000 | 15.4100 | 14.8800 | 15.0300 | -11.380% | 587 | 687 | -99.601% |
| 2026-02-09 | 16.5500 | 17.7800 | 16.4300 | 16.9600 | +7.546% | 296 | 504 | -99.646% |
| 2026-02-06 | 15.6700 | 15.8600 | 15.3400 | 15.7700 | -18.837% | 414 | 331 | -99.620% |
| 2026-02-03 | 19.1200 | 19.4300 | 19.1200 | 19.4300 | +11.029% | 2 | 129 | -99.691% |
| 2026-01-30 | 22.0800 | 22.0800 | 17.0000 | 17.5000 | -21.525% | 113 | 129 | -99.657% |
| 2026-01-29 | 22.1500 | 22.3000 | 22.1500 | 22.3000 | +34.256% | 3 | 22 | -99.731% |
| 2026-01-26 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +119.419% | 5 | 18 | -99.639% |
| 2026-01-20 | 7.5000 | 7.6200 | 7.5000 | 7.5700 | +42.830% | 14 | 13 | -99.207% |
| 2026-01-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 1 | -98.868% |