GLD261218C00595000
GLD Dec 18 2026 595.00 Call
optionOPRA
EODNov 3, 2026
0.06USD0.000%(0.00)1Vol247OI
GLD261218C00595000 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% | 1 | 247 | 0.000% |
| 2026-11-02 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 3 | 246 | 0.000% |
| 2026-10-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 244 | -25.000% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 244 | -25.000% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 243 | -25.000% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -66.667% | 93 | 184 | -25.000% |
| 2026-09-29 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | -73.333% | 3 | 185 | -75.000% |
| 2026-09-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 2 | 185 | -93.333% |
| 2026-09-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +38.158% | 2 | 185 | -94.286% |
| 2026-09-01 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | -18.280% | 8 | 181 | -92.105% |
| 2026-08-31 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -49.457% | 2 | 181 | -93.548% |
| 2026-08-24 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | +14.286% | 2 | 183 | -96.739% |
| 2026-08-21 | 1.4000 | 1.6400 | 1.4000 | 1.6100 | +21.970% | 85 | 226 | -96.273% |
| 2026-08-20 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | +20.000% | 83 | 171 | -95.455% |
| 2026-08-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +26.437% | 1 | 170 | -94.545% |
| 2026-08-18 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | -17.143% | 2 | 170 | -93.103% |
| 2026-08-17 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | -4.545% | 3 | 171 | -94.286% |
| 2026-08-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.836% | 2 | 173 | -94.545% |
| 2026-08-12 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +1.667% | 3 | 174 | -95.082% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 1 | 174 | -95.000% |
| 2026-08-07 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | +25.532% | 11 | 182 | -94.915% |
| 2026-08-06 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -4.082% | 5 | 177 | -93.617% |
| 2026-08-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 1 | 177 | -93.878% |
| 2026-07-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 1 | 177 | -93.684% |
| 2026-07-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +5.941% | 1 | 176 | -94.393% |
| 2026-07-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +5.208% | 2 | 174 | -94.059% |
| 2026-06-26 | 1.1800 | 1.1800 | 0.9600 | 0.9600 | -27.273% | 2 | 175 | -93.750% |
| 2026-06-25 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 1 | 174 | -95.455% |
| 2026-06-22 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | -25.000% | 3 | 176 | -95.556% |
| 2026-06-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +20.000% | 1 | 176 | -96.667% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 175 | -96.000% |
| 2026-06-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.000% | 1 | 175 | -96.667% |
| 2026-05-27 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -8.907% | 2 | 174 | -97.333% |
| 2026-05-26 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | -8.519% | 2 | 173 | -97.571% |
| 2026-05-21 | 2.7000 | 2.7700 | 2.7000 | 2.7000 | +5.058% | 12 | 169 | -97.778% |
| 2026-05-20 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -14.333% | 1 | 168 | -97.665% |
| 2026-05-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 2 | 169 | -98.000% |
| 2026-05-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 1 | 168 | -98.209% |
| 2026-05-15 | 3.4000 | 3.4500 | 3.3500 | 3.4500 | -15.854% | 6 | 166 | -98.261% |
| 2026-05-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.302% | 2 | 166 | -98.537% |
| 2026-05-12 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | -7.826% | 4 | 166 | -98.585% |
| 2026-05-08 | 4.6000 | 4.6000 | 4.4900 | 4.6000 | 0.000% | 38 | 166 | -98.696% |
| 2026-05-07 | 4.7500 | 5.0500 | 4.6000 | 4.6000 | +3.371% | 7 | 147 | -98.696% |
| 2026-05-06 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | +25.352% | 3 | 145 | -98.652% |
| 2026-05-04 | 3.6500 | 3.7000 | 3.5500 | 3.5500 | -11.250% | 6 | 142 | -98.310% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 1 | 141 | -98.500% |
| 2026-04-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.634% | 2 | 141 | -98.286% |
| 2026-04-27 | 4.3100 | 4.3100 | 4.1000 | 4.1000 | -23.364% | 3 | 140 | -98.537% |
| 2026-04-22 | 5.6500 | 5.6500 | 5.3500 | 5.3500 | -5.310% | 5 | 140 | -98.879% |
| 2026-04-21 | 6.2400 | 6.2400 | 5.6500 | 5.6500 | -18.705% | 6 | 140 | -98.938% |
| 2026-04-16 | 7.1000 | 7.2500 | 6.9500 | 6.9500 | -13.985% | 4 | 140 | -99.137% |
| 2026-04-14 | 7.3500 | 8.0800 | 7.3500 | 8.0800 | -0.493% | 3 | 140 | -99.257% |
| 2026-04-09 | 8.2800 | 8.2800 | 8.1200 | 8.1200 | +10.176% | 2 | 138 | -99.261% |
| 2026-03-23 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +10.329% | 1 | 139 | -99.186% |
| 2026-03-20 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -4.571% | 1 | 138 | -99.102% |
| 2026-03-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -28.058% | 1 | 138 | -99.143% |
| 2026-03-18 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -21.910% | 1 | 137 | -99.383% |
| 2026-03-17 | 12.3500 | 12.4600 | 12.3500 | 12.4600 | -12.989% | 2 | 136 | -99.518% |
| 2026-03-13 | 14.3300 | 14.3300 | 14.3200 | 14.3200 | -13.683% | 2 | 136 | -99.581% |
| 2026-03-06 | 16.6100 | 16.6100 | 16.5900 | 16.5900 | -4.655% | 4 | 136 | -99.638% |
| 2026-03-05 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -4.658% | 13 | 134 | -99.655% |
| 2026-03-03 | 17.8800 | 18.2500 | 17.8700 | 18.2500 | -15.509% | 3 | 123 | -99.671% |
| 2026-03-02 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +5.109% | 1 | 122 | -99.722% |
| 2026-02-25 | 20.7100 | 20.7100 | 20.5500 | 20.5500 | +54.861% | 2 | 121 | -99.708% |
| 2026-02-12 | 13.8400 | 14.0600 | 13.2700 | 13.2700 | -11.474% | 6 | 121 | -99.548% |
| 2026-02-11 | 15.3100 | 15.4300 | 14.8700 | 14.9900 | +3.737% | 8 | 121 | -99.600% |
| 2026-02-10 | 14.6400 | 14.6400 | 14.4500 | 14.4500 | -16.329% | 3 | 120 | -99.585% |
| 2026-02-09 | 17.0800 | 17.2700 | 17.0800 | 17.2700 | +14.523% | 203 | 119 | -99.653% |
| 2026-02-04 | 15.0900 | 15.0900 | 15.0800 | 15.0800 | -15.942% | 2 | 18 | -99.602% |
| 2026-01-30 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -16.364% | 1 | 17 | -99.666% |
| 2026-01-28 | 21.6000 | 21.6000 | 21.4500 | 21.4500 | +346.875% | 34 | 18 | -99.720% |
| 2026-01-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 1 | -98.750% |