GLD261218C00700000
GLD Dec 18 2026 700.00 Call
optionOPRA
EODNov 3, 2026
0.02USD0.000%(0.00)19Vol2,941OI
GLD261218C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 19 | 2,941 | 0.000% |
| 2026-11-02 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -60.000% | 11 | 2,931 | 0.000% |
| 2026-10-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 100 | 2,831 | -60.000% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 11 | 2,831 | -33.333% |
| 2026-10-28 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | -33.333% | 41 | 2,858 | 0.000% |
| 2026-10-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 300 | 2,808 | -33.333% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -37.500% | 350 | 2,518 | -60.000% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 4 | 2,517 | -75.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 10 | 2,517 | -80.000% |
| 2026-10-09 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 11 | 2,516 | -77.778% |
| 2026-10-08 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 1,040 | 1,975 | -77.778% |
| 2026-10-06 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +22.222% | 235 | 1,786 | -81.818% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 3 | 1,787 | -77.778% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 3 | 1,784 | -81.818% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 56 | 1,839 | -80.000% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 10 | 1,839 | -81.818% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 1,839 | -84.615% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 35 | 1,839 | -84.615% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 35 | 1,850 | -87.500% |
| 2026-09-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 6 | 1,850 | -89.474% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 1 | 1,849 | -90.909% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.2800 | 0.2800 | +3.704% | 11 | 1,842 | -92.857% |
| 2026-09-18 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | -15.625% | 325 | 1,696 | -92.593% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -8.571% | 91 | 1,612 | -93.750% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 1,636 | -94.286% |
| 2026-09-15 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | -18.182% | 38 | 1,601 | -94.444% |
| 2026-09-10 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | -6.383% | 300 | 1,604 | -95.455% |
| 2026-09-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 8 | 1,601 | -95.745% |
| 2026-09-08 | 0.5900 | 0.5900 | 0.4100 | 0.4300 | -14.000% | 326 | 1,562 | -95.349% |
| 2026-09-04 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | -12.281% | 6 | 1,586 | -96.000% |
| 2026-09-03 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +39.024% | 28 | 1,586 | -96.491% |
| 2026-09-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 2 | 1,597 | -95.122% |
| 2026-09-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 10 | 1,587 | -94.872% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.4300 | 0.4500 | -18.182% | 25 | 1,573 | -95.556% |
| 2026-08-28 | 0.7700 | 0.7700 | 0.5500 | 0.5500 | -20.290% | 16 | 1,563 | -96.364% |
| 2026-08-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 1 | 1,564 | -97.101% |
| 2026-08-26 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -4.545% | 39 | 1,585 | -96.825% |
| 2026-08-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 3 | 1,585 | -96.970% |
| 2026-08-24 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | +4.286% | 41 | 1,590 | -97.260% |
| 2026-08-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 2 | 1,588 | -97.143% |
| 2026-08-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 45 | 1,628 | -96.667% |
| 2026-08-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 1 | 1,628 | -96.154% |
| 2026-08-13 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -11.111% | 2 | 1,628 | -96.429% |
| 2026-08-12 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | +3.279% | 56 | 1,640 | -96.825% |
| 2026-08-11 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | 0.000% | 4 | 1,636 | -96.721% |
| 2026-08-10 | 0.6600 | 0.6600 | 0.5900 | 0.6100 | -3.175% | 19 | 1,622 | -96.721% |
| 2026-08-07 | 0.6500 | 0.6500 | 0.5900 | 0.6300 | +14.545% | 9 | 1,615 | -96.825% |
| 2026-08-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 3 | 1,612 | -96.364% |
| 2026-08-05 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +16.279% | 3 | 1,632 | -96.000% |
| 2026-08-04 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -10.417% | 20 | 1,612 | -95.349% |
| 2026-07-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 2 | 1,614 | -95.833% |
| 2026-07-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 1 | 1,614 | -96.078% |
| 2026-07-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 4 | 1,613 | -95.918% |
| 2026-07-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 2 | 1,612 | -96.000% |
| 2026-07-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 1 | 1,613 | -95.745% |
| 2026-07-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -28.814% | 1 | 1,612 | -95.238% |
| 2026-07-15 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.000% | 11 | 1,611 | -96.610% |
| 2026-07-14 | 0.6700 | 0.6700 | 0.4900 | 0.5900 | +7.273% | 3 | 1,608 | -96.610% |
| 2026-07-13 | 0.5300 | 0.5500 | 0.4300 | 0.5500 | -15.385% | 20 | 1,601 | -96.364% |
| 2026-07-10 | 0.5400 | 0.6500 | 0.5400 | 0.6500 | +3.175% | 7 | 1,604 | -96.923% |
| 2026-07-09 | 0.8100 | 0.8100 | 0.6300 | 0.6300 | -21.250% | 30 | 1,589 | -96.825% |
| 2026-07-08 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | -4.762% | 12 | 1,584 | -97.500% |
| 2026-07-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 20 | 1,584 | -97.619% |
| 2026-07-02 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | +5.000% | 14 | 1,571 | -97.619% |
| 2026-07-01 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -1.235% | 3 | 1,569 | -97.500% |
| 2026-06-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -6.897% | 10 | 1,559 | -97.531% |
| 2026-06-26 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | +2.353% | 3 | 1,558 | -97.701% |
| 2026-06-25 | 0.8000 | 0.9000 | 0.7900 | 0.8500 | -15.842% | 53 | 1,505 | -97.647% |
| 2026-06-24 | 0.9000 | 1.0100 | 0.9000 | 1.0100 | +6.316% | 66 | 1,474 | -98.020% |
| 2026-06-23 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | -5.941% | 43 | 1,492 | -97.895% |
| 2026-06-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 1 | 1,491 | -98.020% |
| 2026-06-18 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -19.231% | 20 | 1,516 | -98.095% |
| 2026-06-17 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | +11.111% | 48 | 1,510 | -98.462% |
| 2026-06-16 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | +11.429% | 12 | 1,498 | -98.291% |
| 2026-06-12 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | -4.545% | 7 | 1,492 | -98.095% |
| 2026-06-11 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +10.000% | 2 | 1,491 | -98.182% |
| 2026-06-10 | 1.1800 | 1.1800 | 0.9300 | 1.0000 | -9.091% | 42 | 1,468 | -98.000% |
| 2026-06-09 | 1.2600 | 1.2600 | 1.1000 | 1.1000 | -12.000% | 4 | 1,467 | -98.182% |
| 2026-06-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 16 | 1,477 | -98.400% |
| 2026-06-03 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -12.121% | 12 | 1,501 | -98.621% |
| 2026-05-29 | 1.6600 | 1.7900 | 1.6500 | 1.6500 | +13.793% | 80 | 1,546 | -98.788% |
| 2026-05-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 3 | 1,546 | -98.621% |
| 2026-05-27 | 1.4500 | 1.4700 | 1.3500 | 1.3500 | -12.903% | 13 | 1,548 | -98.519% |
| 2026-05-26 | 1.6300 | 1.7700 | 1.4400 | 1.5500 | +0.649% | 14 | 1,554 | -98.710% |
| 2026-05-22 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | +4.762% | 4 | 1,560 | -98.701% |
| 2026-05-21 | 1.6300 | 1.6400 | 1.4700 | 1.4700 | -13.018% | 26 | 1,570 | -98.639% |
| 2026-05-20 | 1.6900 | 1.7600 | 1.5500 | 1.6900 | -5.056% | 6 | 1,598 | -98.817% |
| 2026-05-19 | 1.7700 | 1.9000 | 1.6700 | 1.7800 | -1.657% | 360 | 1,466 | -98.876% |
| 2026-05-18 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | -7.179% | 22 | 1,469 | -98.895% |
| 2026-05-15 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | -9.302% | 3 | 1,468 | -98.974% |
| 2026-05-14 | 2.2500 | 2.3100 | 2.1500 | 2.1500 | +9.137% | 83 | 1,468 | -99.070% |
| 2026-05-13 | 2.2000 | 2.2000 | 1.9700 | 1.9700 | -8.372% | 8 | 1,473 | -98.985% |
| 2026-05-12 | 1.9900 | 2.2500 | 1.9800 | 2.1500 | -12.602% | 49 | 1,467 | -99.070% |
| 2026-05-11 | 2.6500 | 2.6500 | 2.4200 | 2.4600 | +4.681% | 21 | 1,461 | -99.187% |
| 2026-05-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -15.771% | 2 | 1,461 | -99.149% |
| 2026-05-07 | 2.5700 | 2.7900 | 2.5700 | 2.7900 | +22.907% | 4 | 1,461 | -99.283% |
| 2026-05-06 | 2.4800 | 2.4800 | 2.2700 | 2.2700 | +13.500% | 2 | 1,459 | -99.119% |
| 2026-05-04 | 1.9900 | 2.2000 | 1.9800 | 2.0000 | -0.498% | 29 | 1,458 | -99.000% |
| 2026-04-30 | 1.9500 | 2.0500 | 1.9500 | 2.0100 | +11.667% | 43 | 1,435 | -99.005% |
| 2026-04-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 1,411 | -98.889% |
| 2026-04-28 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | -13.876% | 2 | 1,411 | -98.889% |
| 2026-04-24 | 2.3000 | 2.3000 | 2.0900 | 2.0900 | -2.791% | 12 | 1,412 | -99.043% |
| 2026-04-23 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | -13.306% | 40 | 1,402 | -99.070% |
| 2026-04-22 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | -6.415% | 2 | 1,402 | -99.194% |
| 2026-04-21 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -13.115% | 6 | 1,399 | -99.245% |
| 2026-04-20 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -9.763% | 21 | 1,399 | -99.344% |
| 2026-04-17 | 3.2500 | 3.5000 | 3.2500 | 3.3800 | +6.289% | 16 | 1,398 | -99.408% |
| 2026-04-16 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -3.927% | 1 | 1,401 | -99.371% |
| 2026-04-15 | 3.5000 | 3.6000 | 3.3100 | 3.3100 | -8.056% | 55 | 1,401 | -99.396% |
| 2026-04-14 | 3.4100 | 3.6500 | 3.3000 | 3.6000 | +16.505% | 44 | 1,409 | -99.444% |
| 2026-04-10 | 3.0000 | 3.2500 | 3.0000 | 3.0900 | -6.364% | 764 | 1,430 | -99.353% |
| 2026-04-09 | 3.7900 | 3.7900 | 3.3000 | 3.3000 | -12.000% | 2 | 1,300 | -99.394% |
| 2026-04-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.862% | 1 | 1,300 | -99.467% |
| 2026-04-02 | 4.2500 | 4.2500 | 4.0700 | 4.0700 | -11.522% | 2 | 1,300 | -99.509% |
| 2026-04-01 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | +12.195% | 16 | 1,300 | -99.565% |
| 2026-03-31 | 4.3700 | 4.4000 | 4.1000 | 4.1000 | +14.846% | 5 | 1,285 | -99.512% |
| 2026-03-27 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -24.842% | 20 | 1,281 | -99.440% |
| 2026-03-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +35.714% | 1 | 1,261 | -99.579% |
| 2026-03-23 | 3.4000 | 3.7500 | 3.4000 | 3.5000 | 0.000% | 178 | 1,260 | -99.429% |
| 2026-03-20 | 3.5900 | 3.9000 | 3.3000 | 3.5000 | -2.507% | 56 | 1,274 | -99.429% |
| 2026-03-19 | 3.7000 | 3.7000 | 3.2900 | 3.5900 | -14.524% | 40 | 1,265 | -99.443% |
| 2026-03-18 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -25.000% | 9 | 1,262 | -99.524% |
| 2026-03-17 | 5.6100 | 5.6100 | 5.6000 | 5.6000 | +0.358% | 2 | 1,269 | -99.643% |
| 2026-03-16 | 6.0000 | 6.1000 | 5.5600 | 5.5800 | -16.964% | 47 | 1,269 | -99.642% |
| 2026-03-12 | 7.0600 | 7.0600 | 6.7200 | 6.7200 | -11.346% | 25 | 1,231 | -99.702% |
| 2026-03-11 | 7.3800 | 7.5800 | 7.3800 | 7.5800 | -5.013% | 4 | 1,208 | -99.736% |
| 2026-03-10 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +6.400% | 2 | 1,205 | -99.749% |
| 2026-03-09 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | -12.791% | 2 | 1,203 | -99.733% |
| 2026-03-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -6.011% | 1 | 1,202 | -99.767% |
| 2026-03-04 | 9.7200 | 9.7200 | 9.1500 | 9.1500 | +2.235% | 5 | 1,202 | -99.781% |
| 2026-03-03 | 7.6900 | 9.0000 | 7.4400 | 8.9500 | -16.277% | 7 | 1,201 | -99.777% |
| 2026-03-02 | 9.8800 | 10.8900 | 9.8800 | 10.6900 | +4.804% | 5 | 1,202 | -99.813% |
| 2026-02-27 | 9.9700 | 10.2500 | 9.5000 | 10.2000 | +10.870% | 23 | 1,203 | -99.804% |
| 2026-02-26 | 9.1500 | 9.2000 | 9.0800 | 9.2000 | -13.043% | 21 | 1,201 | -99.783% |
| 2026-02-25 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +1.731% | 5 | 1,186 | -99.811% |
| 2026-02-24 | 9.6400 | 10.4000 | 9.6400 | 10.4000 | -7.143% | 116 | 1,186 | -99.808% |
| 2026-02-23 | 10.2700 | 11.2500 | 10.2700 | 11.2000 | +24.444% | 90 | 1,174 | -99.821% |
| 2026-02-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.756% | 1 | 1,174 | -99.778% |
| 2026-02-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.726% | 1 | 1,175 | -99.756% |
| 2026-02-18 | 7.8000 | 8.2600 | 7.8000 | 8.2600 | +30.490% | 82 | 1,175 | -99.758% |
| 2026-02-17 | 8.4000 | 8.4000 | 6.3300 | 6.3300 | -2.615% | 5 | 1,144 | -99.684% |
| 2026-02-12 | 7.2600 | 7.2600 | 6.3800 | 6.5000 | -18.546% | 3 | 1,143 | -99.692% |
| 2026-02-11 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +8.719% | 1 | 1,186 | -99.749% |
| 2026-02-10 | 7.3500 | 7.3500 | 7.3400 | 7.3400 | -11.566% | 2 | 1,185 | -99.728% |
| 2026-02-09 | 8.3400 | 8.6200 | 8.1500 | 8.3000 | +11.260% | 4 | 1,184 | -99.759% |
| 2026-02-05 | 7.0200 | 7.6500 | 6.5100 | 7.4600 | -11.190% | 6 | 1,184 | -99.732% |
| 2026-02-04 | 7.9000 | 8.4000 | 7.9000 | 8.4000 | -4.977% | 10 | 1,185 | -99.762% |
| 2026-02-03 | 9.0000 | 9.9500 | 8.8400 | 8.8400 | +47.333% | 13 | 1,185 | -99.774% |
| 2026-02-02 | 7.7000 | 7.7000 | 6.0000 | 6.0000 | -38.713% | 5 | 1,183 | -99.667% |
| 2026-01-30 | 9.9500 | 10.3500 | 8.0000 | 9.7900 | -37.244% | 1,112 | 1,183 | -99.796% |
| 2026-01-29 | 16.2000 | 17.5500 | 10.5100 | 15.6000 | +47.448% | 236 | 184 | -99.872% |
| 2026-01-28 | 9.6000 | 10.5800 | 9.6000 | 10.5800 | +72.033% | 65 | 63 | -99.811% |
| 2026-01-27 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -14.583% | 12 | 13 | -99.675% |
| 2026-01-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 1 | 1 | -99.722% |