GLD261218C00620000
GLD Dec 18 2026 620.00 Call
optionOPRA
EODNov 2, 2026
0.05USD0.000%(0.00)16Vol2,137OI
GLD261218C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 16 | 2,121 | 0.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 50 | 2,079 | 0.000% |
| 2026-10-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 5 | 2,084 | -16.667% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -41.667% | 855 | 1,257 | -28.571% |
| 2026-10-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 200 | 1,057 | -58.333% |
| 2026-10-14 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 500 | 655 | -58.333% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 655 | -64.286% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 50 | 605 | -70.588% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 604 | -61.538% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 310 | 356 | -68.750% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 3 | 357 | -64.286% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 2 | 358 | -70.588% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -40.000% | 2 | 356 | -76.190% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 357 | -85.714% |
| 2026-09-18 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -39.189% | 101 | 256 | -88.889% |
| 2026-08-31 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -29.524% | 1 | 256 | -93.243% |
| 2026-08-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 1 | 256 | -95.238% |
| 2026-08-20 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | +39.726% | 4 | 254 | -95.098% |
| 2026-08-18 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -26.263% | 2 | 254 | -93.151% |
| 2026-08-12 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 1 | 254 | -94.949% |
| 2026-08-10 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -2.020% | 3 | 254 | -94.845% |
| 2026-08-07 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | -35.294% | 2 | 254 | -94.949% |
| 2026-06-15 | 1.4200 | 1.5300 | 1.4200 | 1.5300 | -3.165% | 24 | 256 | -96.732% |
| 2026-06-10 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | -33.333% | 4 | 252 | -96.835% |
| 2026-05-29 | 2.4700 | 2.4700 | 2.3700 | 2.3700 | +18.500% | 3 | 252 | -97.890% |
| 2026-05-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 30 | 252 | -97.500% |
| 2026-05-21 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -11.654% | 5 | 253 | -97.872% |
| 2026-05-20 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | +9.016% | 2 | 253 | -98.120% |
| 2026-05-19 | 2.6200 | 2.6200 | 2.4400 | 2.4400 | -30.286% | 6 | 252 | -97.951% |
| 2026-05-12 | 3.4500 | 3.5000 | 3.3900 | 3.5000 | -11.392% | 64 | 261 | -98.571% |
| 2026-05-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 10 | 266 | -98.734% |
| 2026-05-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 1 | 266 | -98.592% |
| 2026-05-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +23.810% | 1 | 267 | -98.718% |
| 2026-05-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.545% | 1 | 268 | -98.413% |
| 2026-05-01 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +6.109% | 10 | 267 | -98.485% |
| 2026-04-30 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -43.455% | 24 | 267 | -98.392% |
| 2026-04-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.290% | 14 | 267 | -99.091% |
| 2026-04-17 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | +6.897% | 8 | 271 | -99.194% |
| 2026-04-10 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -12.782% | 3 | 271 | -99.138% |
| 2026-04-09 | 6.3900 | 6.6500 | 6.2700 | 6.6500 | -11.333% | 4 | 271 | -99.248% |
| 2026-04-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 1 | 272 | -99.333% |
| 2026-03-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.367% | 5 | 272 | -99.254% |
| 2026-03-27 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +6.466% | 1 | 272 | -99.294% |
| 2026-03-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +15.451% | 1 | 272 | -99.248% |
| 2026-03-24 | 5.7700 | 5.8000 | 5.7600 | 5.7600 | -4.160% | 6 | 272 | -99.132% |
| 2026-03-23 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +5.810% | 1 | 274 | -99.168% |
| 2026-03-20 | 5.4000 | 5.7000 | 5.4000 | 5.6800 | -5.333% | 18 | 274 | -99.120% |
| 2026-03-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.530% | 1 | 273 | -99.167% |
| 2026-03-18 | 7.5300 | 7.5500 | 7.5300 | 7.5500 | -31.982% | 2 | 273 | -99.338% |
| 2026-03-13 | 10.9900 | 11.1000 | 10.9900 | 11.1000 | -6.723% | 121 | 273 | -99.550% |
| 2026-03-12 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -12.242% | 2 | 274 | -99.580% |
| 2026-03-10 | 14.4500 | 14.4500 | 13.5200 | 13.5600 | -5.505% | 53 | 273 | -99.631% |
| 2026-03-03 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | 0.000% | 1 | 370 | -99.652% |
| 2026-02-20 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +26.543% | 1 | 370 | -99.652% |
| 2026-02-12 | 10.9900 | 11.3800 | 10.8100 | 11.3400 | -3.980% | 104 | 370 | -99.559% |
| 2026-02-10 | 11.8800 | 11.8800 | 11.7700 | 11.8100 | -21.267% | 9 | 422 | -99.577% |
| 2026-02-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.610% | 1 | 418 | -99.667% |
| 2026-02-03 | 14.1800 | 14.1800 | 14.0700 | 14.0700 | +42.843% | 6 | 417 | -99.645% |
| 2026-02-02 | 11.0500 | 11.0500 | 9.8500 | 9.8500 | -40.663% | 331 | 414 | -99.492% |
| 2026-01-30 | 17.9500 | 17.9500 | 12.7100 | 16.6000 | -6.321% | 37 | 387 | -99.699% |
| 2026-01-29 | 20.6400 | 20.6400 | 17.7200 | 17.7200 | -6.441% | 30 | 395 | -99.718% |
| 2026-01-28 | 17.1300 | 18.9400 | 17.1300 | 18.9400 | +62.715% | 288 | 385 | -99.736% |
| 2026-01-27 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -7.399% | 1 | 246 | -99.570% |
| 2026-01-26 | 11.5500 | 12.5700 | 11.5500 | 12.5700 | +55.185% | 2 | 247 | -99.602% |
| 2026-01-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +8.725% | 1 | 247 | -99.383% |
| 2026-01-21 | 7.8100 | 7.8100 | 7.4500 | 7.4500 | +26.058% | 13 | 246 | -99.329% |
| 2026-01-20 | 5.9000 | 6.8000 | 5.6000 | 5.9100 | +26.282% | 314 | 234 | -99.154% |
| 2026-01-15 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -7.327% | 1 | 15 | -98.932% |
| 2026-01-14 | 5.1400 | 5.2000 | 5.0500 | 5.0500 | +2.851% | 7 | 14 | -99.010% |
| 2026-01-13 | 5.2000 | 5.2000 | 4.9000 | 4.9100 | 0.000% | 7 | 7 | -98.982% |