GLD261218C00800000
GLD Dec 18 2026 800.00 Call
optionOPRA
EODNov 3, 2026
0.02USD-33.333%(-0.01)43Vol1,591OI
GLD261218C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0600 | 0.0600 | 0.0100 | 0.0200 | -33.333% | 43 | 1,551 | 0.000% |
| 2026-10-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 1,619 | -33.333% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 120 | 1,620 | -33.333% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 40 | 1,645 | 0.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 20 | 1,645 | 0.000% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 36 | 1,609 | -50.000% |
| 2026-10-23 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 20 | 1,590 | -60.000% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 180 | 1,514 | -60.000% |
| 2026-10-19 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 11 | 1,513 | -60.000% |
| 2026-10-16 | 0.0700 | 0.0800 | 0.0500 | 0.0500 | 0.000% | 220 | 1,402 | -60.000% |
| 2026-10-12 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 45 | 1,392 | -60.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 104 | 1,382 | -66.667% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -30.000% | 2 | 1,382 | -71.429% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 69 | 1,358 | -80.000% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -21.053% | 5 | 1,358 | -86.667% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.1500 | 0.1900 | -9.524% | 23 | 1,349 | -89.474% |
| 2026-09-17 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | -19.231% | 75 | 1,349 | -90.476% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 11 | 1,354 | -92.308% |
| 2026-09-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +32.000% | 1 | 1,355 | -93.939% |
| 2026-09-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 10 | 1,355 | -92.000% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.3100 | 0.3100 | -26.190% | 14 | 1,358 | -93.548% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 1,357 | -95.238% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 10 | 1,357 | -95.000% |
| 2026-08-19 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | +41.379% | 25 | 1,333 | -95.122% |
| 2026-08-18 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | -38.298% | 12 | 1,324 | -93.103% |
| 2026-08-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +20.513% | 1 | 1,325 | -95.745% |
| 2026-08-10 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.000% | 3 | 1,327 | -94.872% |
| 2026-08-07 | 0.5600 | 0.5600 | 0.3900 | 0.3900 | +8.333% | 10 | 1,321 | -94.872% |
| 2026-08-05 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | -7.692% | 40 | 1,301 | -94.444% |
| 2026-07-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 5 | 1,301 | -94.872% |
| 2026-07-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 10 | 1,324 | -95.000% |
| 2026-07-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 25 | 1,299 | -94.286% |
| 2026-07-16 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | +2.083% | 177 | 1,175 | -95.918% |
| 2026-07-14 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | +14.286% | 11 | 1,175 | -95.833% |
| 2026-07-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 2 | 1,173 | -95.238% |
| 2026-07-09 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | -26.866% | 42 | 1,136 | -95.918% |
| 2026-07-07 | 0.6900 | 0.6900 | 0.6000 | 0.6700 | +1.515% | 9 | 1,129 | -97.015% |
| 2026-07-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 1 | 1,129 | -96.970% |
| 2026-07-02 | 0.7400 | 0.7900 | 0.6800 | 0.7500 | +15.385% | 24 | 1,127 | -97.333% |
| 2026-07-01 | 0.6900 | 0.7400 | 0.6500 | 0.6500 | -5.797% | 5 | 1,125 | -96.923% |
| 2026-06-25 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | +21.053% | 13 | 1,125 | -97.101% |
| 2026-06-24 | 0.6800 | 0.6800 | 0.5700 | 0.5700 | -28.750% | 3 | 1,123 | -96.491% |
| 2026-06-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -19.192% | 7 | 1,123 | -97.500% |
| 2026-06-17 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +13.793% | 5 | 1,123 | -97.980% |
| 2026-06-12 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +3.571% | 1 | 1,123 | -97.701% |
| 2026-06-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -8.696% | 1 | 1,122 | -97.619% |
| 2026-06-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -2.128% | 1 | 1,122 | -97.826% |
| 2026-06-09 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 3 | 1,119 | -97.872% |
| 2026-06-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -18.852% | 2 | 1,118 | -97.980% |
| 2026-06-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -9.630% | 1 | 1,117 | -98.361% |
| 2026-06-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 2 | 1,115 | -98.519% |
| 2026-05-29 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | +12.195% | 5 | 1,115 | -98.551% |
| 2026-05-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.000% | 1 | 1,115 | -98.374% |
| 2026-05-21 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | -12.143% | 6 | 1,114 | -98.374% |
| 2026-05-20 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | +3.704% | 2 | 1,115 | -98.571% |
| 2026-05-19 | 1.4900 | 1.5000 | 1.3200 | 1.3500 | -30.769% | 10 | 1,112 | -98.519% |
| 2026-05-07 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | +13.372% | 3 | 1,112 | -98.974% |
| 2026-05-06 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +8.861% | 5 | 1,112 | -98.837% |
| 2026-05-05 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -4.242% | 2 | 1,117 | -98.734% |
| 2026-05-04 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +7.843% | 40 | 1,119 | -98.788% |
| 2026-05-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +8.511% | 2 | 1,081 | -98.693% |
| 2026-04-29 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +7.634% | 1 | 1,081 | -98.582% |
| 2026-04-28 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | -6.429% | 432 | 1,081 | -98.473% |
| 2026-04-24 | 1.6500 | 1.6500 | 1.4000 | 1.4000 | -16.168% | 3 | 953 | -98.571% |
| 2026-04-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +17.606% | 1 | 954 | -98.802% |
| 2026-04-22 | 1.6800 | 1.6800 | 1.1900 | 1.4200 | -32.057% | 133 | 954 | -98.592% |
| 2026-04-21 | 1.9400 | 2.0900 | 1.9400 | 2.0900 | +4.500% | 447 | 789 | -99.043% |
| 2026-04-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 790 | -99.000% |
| 2026-04-17 | 1.5800 | 2.0000 | 1.5800 | 2.0000 | -2.439% | 2 | 790 | -99.000% |
| 2026-04-16 | 2.3900 | 2.3900 | 1.9900 | 2.0500 | -4.206% | 9 | 789 | -99.024% |
| 2026-04-15 | 1.7600 | 2.1400 | 1.7600 | 2.1400 | +1.905% | 2 | 782 | -99.065% |
| 2026-04-14 | 1.9100 | 2.2400 | 1.9100 | 2.1000 | +21.387% | 325 | 780 | -99.048% |
| 2026-04-13 | 2.1100 | 2.1400 | 1.7300 | 1.7300 | -17.225% | 72 | 521 | -98.844% |
| 2026-04-10 | 1.8000 | 2.0900 | 1.8000 | 2.0900 | -7.930% | 790 | 521 | -99.043% |
| 2026-04-09 | 2.1700 | 2.2700 | 2.1700 | 2.2700 | +42.767% | 5 | 217 | -99.119% |
| 2026-04-07 | 2.4900 | 2.4900 | 1.5900 | 1.5900 | -32.911% | 2 | 217 | -98.742% |
| 2026-03-31 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -18.276% | 1 | 217 | -99.156% |
| 2026-03-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 1 | 217 | -99.310% |
| 2026-03-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 1 | 218 | -99.273% |
| 2026-03-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +25.000% | 1 | 217 | -99.333% |
| 2026-03-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.041% | 1 | 217 | -99.167% |
| 2026-03-19 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | -28.571% | 3 | 216 | -99.184% |
| 2026-03-18 | 2.8000 | 3.4300 | 2.8000 | 3.4300 | +13.201% | 3 | 215 | -99.417% |
| 2026-03-17 | 3.7500 | 3.7500 | 3.0300 | 3.0300 | -18.329% | 6 | 213 | -99.340% |
| 2026-03-16 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +4.802% | 1 | 210 | -99.461% |
| 2026-03-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -11.500% | 3 | 209 | -99.435% |
| 2026-03-12 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -16.667% | 3 | 206 | -99.500% |
| 2026-03-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 1 | 204 | -99.583% |
| 2026-03-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.361% | 2 | 204 | -99.560% |
| 2026-03-05 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | -14.495% | 3 | 204 | -99.571% |
| 2026-03-04 | 5.4400 | 5.4500 | 5.4400 | 5.4500 | +11.452% | 6 | 201 | -99.633% |
| 2026-03-03 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -22.381% | 1 | 200 | -99.591% |
| 2026-03-02 | 6.2900 | 6.3000 | 6.2900 | 6.3000 | +17.757% | 2 | 200 | -99.683% |
| 2026-02-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -14.400% | 1 | 200 | -99.626% |
| 2026-02-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -12.953% | 1 | 200 | -99.680% |
| 2026-02-23 | 6.5100 | 7.1800 | 6.5100 | 7.1800 | +25.965% | 9 | 200 | -99.721% |
| 2026-02-20 | 6.3000 | 6.3000 | 5.3800 | 5.7000 | +9.827% | 116 | 193 | -99.649% |
| 2026-02-19 | 5.1300 | 5.1900 | 5.1300 | 5.1900 | +33.077% | 100 | 274 | -99.615% |
| 2026-02-17 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | -14.474% | 52 | 223 | -99.487% |
| 2026-02-13 | 4.3500 | 4.7600 | 4.2000 | 4.5600 | +16.624% | 4 | 170 | -99.561% |
| 2026-02-12 | 4.0200 | 4.3300 | 3.9100 | 3.9100 | -21.643% | 3 | 170 | -99.488% |
| 2026-02-11 | 4.7400 | 4.9900 | 4.7400 | 4.9900 | +7.543% | 2 | 218 | -99.599% |
| 2026-02-10 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -14.862% | 1 | 218 | -99.569% |
| 2026-02-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.000% | 1 | 218 | -99.633% |
| 2026-02-06 | 5.2000 | 5.2700 | 5.0000 | 5.0000 | +6.610% | 4 | 217 | -99.600% |
| 2026-02-05 | 4.6000 | 4.7500 | 4.3400 | 4.6900 | +26.757% | 279 | 217 | -99.574% |
| 2026-02-02 | 4.2400 | 4.2900 | 3.7000 | 3.7000 | -26.000% | 71 | 131 | -99.459% |
| 2026-01-30 | 5.0000 | 6.1900 | 5.0000 | 5.0000 | -37.343% | 6 | 66 | -99.600% |
| 2026-01-29 | 9.2700 | 9.5000 | 6.0400 | 7.9800 | +49.719% | 82 | 66 | -99.749% |
| 2026-01-28 | 5.4100 | 5.6500 | 5.3300 | 5.3300 | 0.000% | 43 | 43 | -99.625% |