GLD261218C00610000
GLD Dec 18 2026 610.00 Call
optionOPRA
EODNov 3, 2026
0.05USD0.000%(0.00)315Vol907OI
GLD261218C00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 315 | 685 | 0.000% |
| 2026-11-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 16 | 669 | 0.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 82 | 605 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 606 | -50.000% |
| 2026-10-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 607 | -58.333% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 100 | 606 | -68.750% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 130 | 518 | -70.588% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 4 | 514 | -72.222% |
| 2026-10-05 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | -5.263% | 7 | 516 | -72.222% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -17.391% | 3 | 517 | -73.684% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 2 | 516 | -78.261% |
| 2026-09-25 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | -12.903% | 5 | 512 | -81.481% |
| 2026-09-24 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | -22.500% | 31 | 486 | -83.871% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -50.000% | 2 | 486 | -87.500% |
| 2026-09-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +5.263% | 2 | 484 | -93.750% |
| 2026-08-31 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | -18.280% | 26 | 474 | -93.421% |
| 2026-08-28 | 1.1200 | 1.1200 | 0.9300 | 0.9300 | -25.600% | 3 | 472 | -94.624% |
| 2026-08-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 1 | 472 | -96.000% |
| 2026-08-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -16.892% | 1 | 472 | -95.935% |
| 2026-08-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +6.475% | 1 | 472 | -96.622% |
| 2026-08-21 | 1.3200 | 1.3900 | 1.2800 | 1.3900 | +25.225% | 5 | 471 | -96.403% |
| 2026-08-20 | 0.9900 | 1.1100 | 0.9900 | 1.1100 | +42.308% | 4 | 468 | -95.495% |
| 2026-08-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -29.091% | 3 | 468 | -93.590% |
| 2026-08-12 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 0.000% | 4 | 468 | -95.455% |
| 2026-08-10 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | +10.000% | 6 | 464 | -95.455% |
| 2026-07-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 466 | -95.000% |
| 2026-07-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +8.911% | 1 | 466 | -95.455% |
| 2026-07-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -17.886% | 1 | 466 | -95.050% |
| 2026-06-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +2.500% | 1 | 466 | -95.935% |
| 2026-06-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 5 | 466 | -95.833% |
| 2026-06-10 | 1.5300 | 1.5300 | 1.4000 | 1.4000 | -13.580% | 3 | 464 | -96.429% |
| 2026-06-08 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | -22.857% | 20 | 458 | -96.914% |
| 2026-06-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -17.323% | 4 | 458 | -97.619% |
| 2026-05-29 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | +20.379% | 2 | 460 | -98.031% |
| 2026-05-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -9.829% | 1 | 459 | -97.630% |
| 2026-05-22 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -8.949% | 1 | 459 | -97.863% |
| 2026-05-21 | 2.3500 | 2.6400 | 2.3500 | 2.5700 | -1.533% | 7 | 460 | -98.054% |
| 2026-05-20 | 2.7600 | 2.7600 | 2.6100 | 2.6100 | -5.091% | 19 | 460 | -98.084% |
| 2026-05-19 | 2.9000 | 2.9000 | 2.7500 | 2.7500 | -24.658% | 2 | 458 | -98.182% |
| 2026-05-14 | 3.8000 | 3.8500 | 3.6500 | 3.6500 | -15.116% | 4 | 456 | -98.630% |
| 2026-05-11 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | +7.500% | 50 | 435 | -98.837% |
| 2026-05-08 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +21.212% | 8 | 435 | -98.750% |
| 2026-05-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.610% | 3 | 435 | -98.485% |
| 2026-05-04 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -7.606% | 1 | 438 | -98.476% |
| 2026-05-01 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | +4.412% | 6 | 434 | -98.592% |
| 2026-04-30 | 3.3400 | 3.4700 | 3.3400 | 3.4000 | -6.849% | 231 | 434 | -98.529% |
| 2026-04-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 2 | 321 | -98.630% |
| 2026-04-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -18.259% | 1 | 319 | -98.701% |
| 2026-04-22 | 4.6600 | 4.7100 | 4.6600 | 4.7100 | -12.778% | 40 | 318 | -98.938% |
| 2026-04-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -14.286% | 1 | 317 | -99.074% |
| 2026-04-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.263% | 1 | 317 | -99.206% |
| 2026-04-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 3 | 316 | -99.248% |
| 2026-04-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 1 | 316 | -99.231% |
| 2026-04-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.914% | 2 | 316 | -99.219% |
| 2026-04-09 | 6.9400 | 6.9500 | 6.9400 | 6.9500 | -14.514% | 2 | 314 | -99.281% |
| 2026-04-08 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +1.625% | 1 | 314 | -99.385% |
| 2026-04-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.977% | 1 | 315 | -99.375% |
| 2026-04-01 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.173% | 1 | 315 | -99.419% |
| 2026-03-31 | 7.7000 | 8.1000 | 7.7000 | 8.1000 | +8.000% | 5 | 315 | -99.383% |
| 2026-03-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 1 | 313 | -99.333% |
| 2026-03-27 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | +25.791% | 2 | 313 | -99.371% |
| 2026-03-26 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -10.986% | 77 | 312 | -99.209% |
| 2026-03-25 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | +26.110% | 7 | 236 | -99.296% |
| 2026-03-23 | 5.7700 | 5.7700 | 5.5900 | 5.6300 | -6.167% | 18 | 240 | -99.112% |
| 2026-03-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.280% | 1 | 223 | -99.167% |
| 2026-03-19 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -31.778% | 1 | 222 | -99.186% |
| 2026-03-18 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | -14.449% | 2 | 222 | -99.444% |
| 2026-03-17 | 10.5900 | 10.6000 | 10.5100 | 10.5200 | -1.035% | 12 | 224 | -99.525% |
| 2026-03-16 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -32.594% | 1 | 218 | -99.530% |
| 2026-03-10 | 15.7600 | 15.7700 | 15.7600 | 15.7700 | +11.056% | 2 | 217 | -99.683% |
| 2026-03-05 | 14.5200 | 14.5200 | 14.2000 | 14.2000 | -26.272% | 3 | 216 | -99.648% |
| 2026-03-02 | 20.2000 | 20.2000 | 19.2600 | 19.2600 | +3.827% | 10 | 218 | -99.740% |
| 2026-02-25 | 18.5000 | 18.5500 | 18.5000 | 18.5500 | +72.238% | 4 | 218 | -99.730% |
| 2026-02-17 | 10.6900 | 10.7700 | 10.6900 | 10.7700 | -5.692% | 2 | 218 | -99.536% |
| 2026-02-12 | 11.5100 | 11.6500 | 11.4200 | 11.4200 | -12.891% | 4 | 219 | -99.562% |
| 2026-02-10 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -12.600% | 5 | 219 | -99.619% |
| 2026-02-09 | 14.5000 | 15.1000 | 14.2900 | 15.0000 | +5.042% | 9 | 214 | -99.667% |
| 2026-02-06 | 14.0800 | 14.2800 | 14.0800 | 14.2800 | +17.049% | 2 | 214 | -99.650% |
| 2026-02-05 | 12.3800 | 12.3800 | 12.2000 | 12.2000 | -16.724% | 20 | 215 | -99.590% |
| 2026-02-04 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -10.671% | 1 | 215 | -99.659% |
| 2026-02-03 | 14.4500 | 16.4000 | 14.4500 | 16.4000 | +31.200% | 7 | 214 | -99.695% |
| 2026-02-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -21.136% | 1 | 212 | -99.600% |
| 2026-01-30 | 14.8200 | 15.8500 | 13.7900 | 15.8500 | -33.682% | 106 | 212 | -99.685% |
| 2026-01-29 | 29.5700 | 29.5700 | 22.2300 | 23.9000 | +9.132% | 17 | 110 | -99.791% |
| 2026-01-28 | 16.7700 | 21.9000 | 16.7700 | 21.9000 | +114.496% | 173 | 129 | -99.772% |
| 2026-01-23 | 10.1800 | 10.2100 | 10.1800 | 10.2100 | +22.569% | 24 | 46 | -99.510% |
| 2026-01-22 | 8.1600 | 8.3300 | 8.1600 | 8.3300 | +0.970% | 2 | 62 | -99.400% |
| 2026-01-21 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +19.913% | 2 | 61 | -99.394% |
| 2026-01-20 | 6.2000 | 6.9000 | 5.7000 | 6.8800 | +37.600% | 37 | 60 | -99.273% |
| 2026-01-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.716% | 20 | 29 | -99.000% |
| 2026-01-13 | 5.3300 | 5.3600 | 5.3200 | 5.3600 | -6.783% | 3 | 29 | -99.067% |
| 2026-01-12 | 5.1000 | 5.7500 | 5.1000 | 5.7500 | +27.778% | 11 | 28 | -99.130% |
| 2026-01-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 22 | 32 | -98.889% |
| 2026-01-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 10 | 10 | -98.969% |