GLD261218C00650000
GLD Dec 18 2026 650.00 Call
optionOPRA
EODOct 27, 2026
0.07USD0.000%(0.00)27Vol1,054OI
GLD261218C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.000% | 27 | 1,031 | 0.000% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 25 | 1,006 | 0.000% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 126 | 917 | +40.000% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 5 | 912 | +16.667% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 10 | 905 | -12.500% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 30 | 900 | -30.000% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 899 | -50.000% |
| 2026-10-09 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +40.000% | 20 | 894 | -50.000% |
| 2026-10-08 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -28.571% | 210 | 765 | -30.000% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 20 | 765 | -50.000% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 764 | -53.333% |
| 2026-10-02 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.000% | 2 | 765 | -50.000% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 764 | -50.000% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 12 | 797 | -46.154% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -25.000% | 60 | 740 | -53.333% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 10 | 730 | -65.000% |
| 2026-09-25 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | -4.000% | 70 | 682 | -70.833% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 12 | 692 | -72.000% |
| 2026-09-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 60 | 773 | -75.000% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | -3.030% | 35 | 741 | -78.125% |
| 2026-09-21 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -10.811% | 129 | 621 | -78.788% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -43.077% | 20 | 612 | -81.081% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +16.071% | 110 | 612 | -89.231% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 1 | 612 | -87.500% |
| 2026-09-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 4 | 614 | -86.792% |
| 2026-08-31 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -25.641% | 4 | 614 | -87.931% |
| 2026-08-28 | 1.0000 | 1.0000 | 0.7800 | 0.7800 | -17.895% | 122 | 667 | -91.026% |
| 2026-08-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +10.465% | 51 | 617 | -92.632% |
| 2026-08-26 | 0.8800 | 0.9200 | 0.8600 | 0.8600 | -12.245% | 36 | 597 | -91.860% |
| 2026-08-25 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 12 | 585 | -92.857% |
| 2026-08-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +18.824% | 1 | 585 | -93.069% |
| 2026-08-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 2 | 584 | -91.765% |
| 2026-08-19 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | +27.869% | 111 | 586 | -91.026% |
| 2026-08-18 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | -15.278% | 20 | 581 | -88.525% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +5.882% | 2 | 581 | -90.278% |
| 2026-08-13 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | -17.073% | 28 | 581 | -89.706% |
| 2026-08-12 | 0.8600 | 0.8600 | 0.7800 | 0.8200 | +2.500% | 12 | 596 | -91.463% |
| 2026-08-11 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.000% | 8 | 593 | -91.250% |
| 2026-08-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 594 | -91.250% |
| 2026-08-07 | 0.9200 | 0.9200 | 0.7900 | 0.8000 | +5.263% | 17 | 583 | -91.250% |
| 2026-08-05 | 0.6700 | 0.7700 | 0.6000 | 0.7600 | +38.182% | 86 | 569 | -90.789% |
| 2026-08-04 | 0.5300 | 0.5500 | 0.4500 | 0.5500 | 0.000% | 6 | 563 | -87.273% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 1 | 562 | -87.273% |
| 2026-07-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 3 | 563 | -88.525% |
| 2026-07-23 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -1.538% | 7 | 556 | -89.063% |
| 2026-07-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -24.419% | 1 | 557 | -89.231% |
| 2026-07-07 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 2 | 556 | -91.860% |
| 2026-07-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 1 | 555 | -91.765% |
| 2026-07-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +1.075% | 2 | 553 | -92.553% |
| 2026-07-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 2 | 553 | -92.473% |
| 2026-06-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.891% | 1 | 553 | -92.222% |
| 2026-06-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -25.185% | 10 | 548 | -93.069% |
| 2026-06-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +15.385% | 1 | 548 | -94.815% |
| 2026-06-10 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | -10.000% | 8 | 550 | -94.017% |
| 2026-06-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.801% | 1 | 550 | -94.615% |
| 2026-06-08 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.000% | 1 | 549 | -95.035% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -20.213% | 5 | 549 | -95.333% |
| 2026-06-01 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | -9.179% | 5 | 545 | -96.277% |
| 2026-05-29 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +3.500% | 1 | 545 | -96.618% |
| 2026-05-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +12.994% | 1 | 544 | -96.500% |
| 2026-05-22 | 1.8900 | 1.8900 | 1.7700 | 1.7700 | -9.231% | 2 | 543 | -96.045% |
| 2026-05-21 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -5.340% | 1 | 543 | -96.410% |
| 2026-05-20 | 2.0000 | 2.1000 | 2.0000 | 2.0600 | -7.207% | 18 | 544 | -96.602% |
| 2026-05-19 | 2.3100 | 2.3100 | 2.1200 | 2.2200 | -16.226% | 6 | 543 | -96.847% |
| 2026-05-05 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | -1.852% | 4 | 543 | -97.358% |
| 2026-05-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.469% | 1 | 543 | -97.407% |
| 2026-04-30 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +11.304% | 1 | 543 | -97.266% |
| 2026-04-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -21.233% | 1 | 543 | -96.957% |
| 2026-04-27 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +2.098% | 1 | 542 | -97.603% |
| 2026-04-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -18.286% | 10 | 542 | -97.552% |
| 2026-04-21 | 3.6300 | 3.6500 | 3.5000 | 3.5000 | -18.224% | 42 | 572 | -98.000% |
| 2026-04-20 | 4.3500 | 4.4000 | 4.2800 | 4.2800 | -11.019% | 20 | 572 | -98.364% |
| 2026-04-17 | 4.9500 | 4.9500 | 4.7900 | 4.8100 | -19.160% | 59 | 572 | -98.545% |
| 2026-04-08 | 5.7000 | 5.9500 | 5.7000 | 5.9500 | +8.577% | 2 | 513 | -98.824% |
| 2026-04-07 | 5.2500 | 5.4800 | 5.2500 | 5.4800 | -5.517% | 3 | 513 | -98.723% |
| 2026-04-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.691% | 1 | 514 | -98.793% |
| 2026-04-01 | 5.9300 | 6.1500 | 5.9300 | 6.1500 | +6.034% | 2 | 513 | -98.862% |
| 2026-03-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 1 | 513 | -98.793% |
| 2026-03-27 | 5.0500 | 5.3000 | 4.7500 | 5.3000 | -5.188% | 3 | 513 | -98.679% |
| 2026-03-25 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +25.336% | 1 | 513 | -98.748% |
| 2026-03-23 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -10.800% | 15 | 512 | -98.430% |
| 2026-03-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 3 | 497 | -98.600% |
| 2026-03-19 | 4.2200 | 4.8100 | 4.2200 | 4.8100 | -15.317% | 31 | 497 | -98.545% |
| 2026-03-18 | 5.7100 | 5.7100 | 5.6800 | 5.6800 | -31.401% | 2 | 519 | -98.768% |
| 2026-03-16 | 8.6200 | 8.6200 | 8.2400 | 8.2800 | -13.298% | 249 | 520 | -99.155% |
| 2026-03-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.036% | 1 | 519 | -99.267% |
| 2026-03-12 | 9.7100 | 9.9500 | 9.5400 | 9.6500 | -12.273% | 25 | 519 | -99.275% |
| 2026-03-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.351% | 1 | 517 | -99.364% |
| 2026-03-03 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -12.665% | 1 | 518 | -99.442% |
| 2026-03-02 | 14.3800 | 14.3800 | 14.3700 | 14.3700 | +6.444% | 2 | 517 | -99.513% |
| 2026-02-27 | 13.5900 | 13.5900 | 13.5000 | 13.5000 | +8.173% | 2 | 516 | -99.481% |
| 2026-02-26 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -9.236% | 1 | 517 | -99.439% |
| 2026-02-25 | 14.5000 | 14.5000 | 13.7500 | 13.7500 | -1.434% | 37 | 517 | -99.491% |
| 2026-02-24 | 12.7700 | 13.9500 | 12.7700 | 13.9500 | -7.309% | 6 | 517 | -99.498% |
| 2026-02-23 | 14.6000 | 15.0500 | 14.6000 | 15.0500 | +25.521% | 4 | 512 | -99.535% |
| 2026-02-20 | 11.5800 | 12.1700 | 11.5800 | 11.9900 | +14.299% | 13 | 510 | -99.416% |
| 2026-02-19 | 10.2000 | 10.5300 | 10.2000 | 10.4900 | -3.318% | 3 | 501 | -99.333% |
| 2026-02-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +20.556% | 1 | 501 | -99.355% |
| 2026-02-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -15.014% | 1 | 501 | -99.222% |
| 2026-02-11 | 11.0700 | 11.0900 | 10.5900 | 10.5900 | +7.731% | 4 | 501 | -99.339% |
| 2026-02-10 | 10.0500 | 10.1200 | 9.7500 | 9.8300 | -9.651% | 8 | 501 | -99.288% |
| 2026-02-09 | 11.1200 | 11.1200 | 10.7400 | 10.8800 | +4.115% | 8 | 501 | -99.357% |
| 2026-02-06 | 10.5400 | 10.9900 | 10.3000 | 10.4500 | +18.885% | 817 | 500 | -99.330% |
| 2026-02-05 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -22.555% | 1 | 130 | -99.204% |
| 2026-02-04 | 12.0000 | 12.0000 | 11.2500 | 11.3500 | -2.991% | 6 | 130 | -99.383% |
| 2026-02-03 | 11.4000 | 11.7000 | 11.4000 | 11.7000 | -0.510% | 2 | 131 | -99.402% |
| 2026-01-30 | 12.5400 | 12.5400 | 11.7600 | 11.7600 | -21.600% | 2 | 130 | -99.405% |
| 2026-01-29 | 22.0900 | 24.0000 | 15.0000 | 15.0000 | -8.032% | 53 | 130 | -99.533% |
| 2026-01-28 | 13.2100 | 16.4800 | 12.6500 | 16.3100 | 0.000% | 104 | 103 | -99.571% |