GLD261218C00750000
GLD Dec 18 2026 750.00 Call
optionOPRA
InactiveOct 20, 2026
0.04USD-20.000%(-0.01)10Vol4,291OI
GLD261218C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 10 | 4,291 | 0.000% |
| 2026-10-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 8 | 4,299 | -20.000% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 101 | 4,299 | -42.857% |
| 2026-10-08 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 12 | 4,290 | -42.857% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 67 | 4,270 | -50.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 4,271 | -42.857% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 4,271 | -60.000% |
| 2026-09-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -63.636% | 1 | 4,272 | -66.667% |
| 2026-09-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 4,273 | -87.879% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 1 | 4,273 | -88.571% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 4,272 | -87.879% |
| 2026-09-02 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 3 | 4,288 | -87.879% |
| 2026-09-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 20 | 4,268 | -88.235% |
| 2026-08-31 | 0.3800 | 0.3800 | 0.2800 | 0.3400 | -37.037% | 9 | 4,268 | -88.235% |
| 2026-08-28 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 0.000% | 6 | 4,266 | -92.593% |
| 2026-08-27 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | +5.882% | 7 | 4,270 | -92.593% |
| 2026-08-26 | 0.4900 | 0.5300 | 0.4900 | 0.5100 | -15.000% | 3 | 4,269 | -92.157% |
| 2026-08-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 6 | 4,275 | -93.333% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 1 | 4,274 | -92.727% |
| 2026-08-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 1 | 4,274 | -90.698% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 50 | 4,224 | -91.304% |
| 2026-08-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -24.528% | 100 | 4,124 | -90.000% |
| 2026-08-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 2 | 4,146 | -92.453% |
| 2026-08-10 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | +6.383% | 23 | 4,125 | -92.000% |
| 2026-08-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 4,124 | -91.489% |
| 2026-08-05 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +38.889% | 73 | 4,057 | -92.000% |
| 2026-08-04 | 0.4800 | 0.4800 | 0.3600 | 0.3600 | +5.882% | 10 | 4,047 | -88.889% |
| 2026-07-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 4,047 | -88.235% |
| 2026-07-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 4,046 | -88.235% |
| 2026-07-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 3 | 4,046 | -90.244% |
| 2026-07-24 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -6.667% | 5 | 4,046 | -90.476% |
| 2026-07-13 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -10.000% | 2 | 4,047 | -91.111% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 10 | 4,039 | -92.000% |
| 2026-07-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 2 | 4,037 | -93.846% |
| 2026-07-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 10 | 4,047 | -93.939% |
| 2026-07-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 50 | 3,997 | -94.286% |
| 2026-07-02 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | +5.634% | 143 | 3,857 | -94.667% |
| 2026-07-01 | 0.8300 | 0.8300 | 0.7100 | 0.7100 | -11.250% | 3 | 3,855 | -94.366% |
| 2026-06-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 3,855 | -95.000% |
| 2026-06-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.593% | 1 | 3,854 | -95.294% |
| 2026-06-22 | 0.8500 | 0.9600 | 0.8500 | 0.9100 | 0.000% | 64 | 3,798 | -95.604% |
| 2026-06-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -7.143% | 1 | 3,797 | -95.604% |
| 2026-06-17 | 1.0500 | 1.2300 | 0.9800 | 0.9800 | -3.922% | 650 | 3,149 | -95.918% |
| 2026-06-16 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +8.511% | 61 | 3,088 | -96.078% |
| 2026-06-11 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +10.588% | 5 | 3,083 | -95.745% |
| 2026-06-10 | 0.9600 | 0.9600 | 0.8500 | 0.8500 | -15.842% | 6 | 3,078 | -95.294% |
| 2026-06-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 1 | 3,077 | -96.040% |
| 2026-06-08 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -10.619% | 51 | 3,026 | -96.040% |
| 2026-06-05 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | -16.912% | 52 | 2,974 | -96.460% |
| 2026-06-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 1 | 2,976 | -97.059% |
| 2026-05-29 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +0.709% | 2 | 2,975 | -97.183% |
| 2026-05-28 | 1.2800 | 1.4100 | 1.1800 | 1.4100 | +10.156% | 7 | 2,971 | -97.163% |
| 2026-05-27 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | -5.882% | 150 | 2,821 | -96.875% |
| 2026-05-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -8.108% | 30 | 2,791 | -97.059% |
| 2026-05-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +7.246% | 1 | 2,791 | -97.297% |
| 2026-05-21 | 1.4300 | 1.4300 | 1.3100 | 1.3800 | -9.211% | 4 | 2,790 | -97.101% |
| 2026-05-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.828% | 5 | 2,792 | -97.368% |
| 2026-05-19 | 1.5200 | 1.5900 | 1.4500 | 1.4500 | -14.201% | 6 | 2,787 | -97.241% |
| 2026-05-15 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | -13.776% | 60 | 2,727 | -97.633% |
| 2026-05-14 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +3.158% | 30 | 2,697 | -97.959% |
| 2026-05-06 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -2.062% | 31 | 2,697 | -97.895% |
| 2026-05-05 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -1.020% | 1 | 2,667 | -97.938% |
| 2026-05-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +30.667% | 1 | 2,666 | -97.959% |
| 2026-04-29 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 0.000% | 2 | 2,666 | -97.333% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.243% | 33 | 2,664 | -97.333% |
| 2026-04-27 | 1.7400 | 1.9800 | 1.6900 | 1.6900 | +1.807% | 62 | 2,631 | -97.633% |
| 2026-04-24 | 1.8200 | 1.8200 | 1.6400 | 1.6600 | -9.290% | 61 | 2,578 | -97.590% |
| 2026-04-22 | 1.8700 | 1.9100 | 1.7500 | 1.8300 | -16.438% | 98 | 2,517 | -97.814% |
| 2026-04-21 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | -9.877% | 60 | 2,378 | -98.174% |
| 2026-04-20 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | -13.830% | 80 | 2,378 | -98.354% |
| 2026-04-17 | 1.8500 | 2.8200 | 1.8500 | 2.8200 | +4.444% | 83 | 2,298 | -98.582% |
| 2026-04-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.500% | 3 | 2,264 | -98.519% |
| 2026-04-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.896% | 1 | 2,264 | -98.333% |
| 2026-04-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -30.000% | 1 | 2,264 | -98.268% |
| 2026-04-02 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | -2.941% | 2 | 2,265 | -98.788% |
| 2026-04-01 | 2.7000 | 3.4000 | 2.7000 | 3.4000 | -1.734% | 4 | 2,265 | -98.824% |
| 2026-03-30 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +0.290% | 3 | 2,265 | -98.844% |
| 2026-03-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +43.750% | 2 | 2,268 | -98.841% |
| 2026-03-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -30.435% | 1 | 2,270 | -98.333% |
| 2026-03-25 | 2.6500 | 3.4500 | 2.6500 | 3.4500 | +11.290% | 6 | 2,270 | -98.841% |
| 2026-03-24 | 1.7500 | 3.1000 | 1.7500 | 3.1000 | +5.085% | 4 | 2,270 | -98.710% |
| 2026-03-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.856% | 6 | 2,267 | -98.644% |
| 2026-03-20 | 2.8200 | 2.8200 | 2.7100 | 2.7100 | -9.667% | 161 | 2,267 | -98.524% |
| 2026-03-19 | 3.1100 | 3.1100 | 2.8500 | 3.0000 | -12.791% | 63 | 2,106 | -98.667% |
| 2026-03-18 | 3.6500 | 3.6500 | 3.4400 | 3.4400 | -27.426% | 52 | 2,078 | -98.837% |
| 2026-03-13 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -19.661% | 1 | 2,028 | -99.156% |
| 2026-03-05 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | -16.312% | 3 | 2,039 | -99.322% |
| 2026-03-04 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +17.500% | 2 | 2,039 | -99.433% |
| 2026-03-03 | 6.0800 | 6.0800 | 5.8000 | 6.0000 | -25.466% | 5 | 2,039 | -99.333% |
| 2026-03-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +4.005% | 1 | 2,040 | -99.503% |
| 2026-02-27 | 7.6000 | 7.7400 | 7.4600 | 7.7400 | +12.993% | 5 | 2,040 | -99.483% |
| 2026-02-26 | 7.1000 | 7.1000 | 6.8500 | 6.8500 | -13.291% | 10 | 2,041 | -99.416% |
| 2026-02-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +6.613% | 1 | 2,039 | -99.494% |
| 2026-02-20 | 7.3200 | 7.4100 | 6.7500 | 7.4100 | +50.916% | 30 | 2,038 | -99.460% |
| 2026-02-17 | 5.2500 | 5.2500 | 4.7000 | 4.9100 | -18.167% | 48 | 2,057 | -99.185% |
| 2026-02-13 | 6.3700 | 6.3700 | 5.9300 | 6.0000 | 0.000% | 56 | 2,037 | -99.333% |
| 2026-02-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.079% | 1 | 2,037 | -99.333% |
| 2026-02-10 | 5.6500 | 5.7100 | 5.6300 | 5.7100 | -11.883% | 4 | 2,036 | -99.299% |
| 2026-02-09 | 6.3200 | 6.4800 | 6.2900 | 6.4800 | -10.000% | 3 | 2,035 | -99.383% |
| 2026-02-06 | 6.3200 | 7.2000 | 6.2800 | 7.2000 | +33.333% | 1,053 | 2,037 | -99.444% |
| 2026-02-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.475% | 1 | 1,537 | -99.259% |
| 2026-02-04 | 7.0000 | 7.0000 | 5.9000 | 6.1000 | -7.576% | 3,177 | 1,537 | -99.344% |
| 2026-02-03 | 4.2500 | 7.2600 | 4.2500 | 6.6000 | +3.125% | 77 | 117 | -99.394% |
| 2026-01-30 | 7.8000 | 7.8000 | 6.3100 | 6.4000 | -44.056% | 7 | 60 | -99.375% |
| 2026-01-29 | 9.0600 | 11.5500 | 7.6000 | 11.4400 | +54.595% | 70 | 62 | -99.650% |
| 2026-01-28 | 6.4000 | 7.4000 | 6.4000 | 7.4000 | +37.546% | 2 | 66 | -99.459% |
| 2026-01-26 | 4.9100 | 5.3800 | 4.9100 | 5.3800 | +55.942% | 13 | 67 | -99.257% |
| 2026-01-23 | 3.4600 | 3.4600 | 3.3500 | 3.4500 | 0.000% | 65 | 65 | -98.841% |