GLD261218C00830000
GLD Dec 18 2026 830.00 Call
optionOPRA
EODNov 3, 2026
0.03USD+50.000%(+0.01)1Vol3,570OI
GLD261218C00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 3,570 | 0.000% |
| 2026-10-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 2 | 3,572 | +50.000% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 3,570 | -25.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 6 | 3,567 | -40.000% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -50.000% | 1 | 3,567 | -66.667% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -47.059% | 13 | 3,567 | -83.333% |
| 2026-09-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +25.926% | 1 | 3,567 | -91.176% |
| 2026-09-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 9 | 3,567 | -88.889% |
| 2026-09-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -33.333% | 9 | 3,567 | -87.500% |
| 2026-08-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 4 | 3,566 | -91.667% |
| 2026-08-21 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +18.750% | 5 | 3,566 | -92.105% |
| 2026-08-19 | 0.2900 | 0.3700 | 0.2900 | 0.3200 | +14.286% | 58 | 3,516 | -90.625% |
| 2026-08-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -22.222% | 100 | 3,416 | -89.286% |
| 2026-08-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 70 | 3,346 | -91.667% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -40.000% | 4 | 3,342 | -91.667% |
| 2026-07-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 50 | 3,292 | -95.000% |
| 2026-07-02 | 0.6100 | 0.6600 | 0.5000 | 0.6600 | -10.811% | 151 | 3,242 | -95.455% |
| 2026-06-22 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -16.854% | 50 | 3,192 | -95.946% |
| 2026-06-17 | 0.9500 | 1.0000 | 0.8900 | 0.8900 | +3.488% | 250 | 2,992 | -96.629% |
| 2026-06-16 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +14.667% | 60 | 2,992 | -96.512% |
| 2026-06-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 2,992 | -96.000% |
| 2026-06-10 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -17.647% | 4 | 2,993 | -95.714% |
| 2026-06-08 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -11.458% | 51 | 2,942 | -96.471% |
| 2026-06-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -28.889% | 50 | 2,892 | -96.875% |
| 2026-05-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +21.622% | 1 | 2,891 | -97.778% |
| 2026-05-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +2.778% | 1 | 2,891 | -97.297% |
| 2026-05-27 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | -6.897% | 150 | 2,741 | -97.222% |
| 2026-05-26 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +5.455% | 30 | 2,711 | -97.414% |
| 2026-05-21 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | -22.535% | 12 | 2,700 | -97.273% |
| 2026-05-15 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -11.801% | 60 | 2,640 | -97.887% |
| 2026-05-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.227% | 30 | 2,610 | -98.137% |
| 2026-05-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.822% | 1 | 2,610 | -98.160% |
| 2026-05-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +13.768% | 30 | 2,610 | -98.089% |
| 2026-05-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.609% | 1 | 2,580 | -97.826% |
| 2026-05-04 | 1.4400 | 1.5100 | 1.4400 | 1.5100 | +0.667% | 2 | 2,580 | -98.013% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +14.504% | 1 | 2,579 | -98.000% |
| 2026-04-30 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +8.264% | 1 | 2,579 | -97.710% |
| 2026-04-28 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -11.029% | 34 | 2,579 | -97.521% |
| 2026-04-27 | 1.6200 | 1.6200 | 1.3400 | 1.3600 | +44.681% | 61 | 2,579 | -97.794% |
| 2026-04-24 | 1.2400 | 1.3500 | 0.9400 | 0.9400 | -35.172% | 64 | 2,518 | -96.809% |
| 2026-04-23 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | +11.538% | 2 | 2,518 | -97.931% |
| 2026-04-22 | 1.6000 | 1.6000 | 1.3000 | 1.3000 | -22.619% | 1,726 | 2,517 | -97.692% |
| 2026-04-21 | 1.6600 | 1.8400 | 1.6600 | 1.6800 | -5.618% | 83 | 2,648 | -98.214% |
| 2026-04-20 | 1.8800 | 1.8800 | 1.7800 | 1.7800 | -19.820% | 81 | 2,648 | -98.315% |
| 2026-04-17 | 1.8400 | 2.2200 | 1.8400 | 2.2200 | +18.717% | 83 | 2,647 | -98.649% |
| 2026-04-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.532% | 10 | 2,587 | -98.396% |
| 2026-04-15 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +13.939% | 2 | 2,594 | -98.404% |
| 2026-04-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -21.053% | 1 | 2,592 | -98.182% |
| 2026-04-08 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.476% | 1 | 2,591 | -98.565% |
| 2026-04-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 2,590 | -98.571% |
| 2026-04-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 2,589 | -98.571% |
| 2026-04-02 | 1.5200 | 2.2000 | 1.5200 | 2.2000 | +0.917% | 6 | 2,586 | -98.636% |
| 2026-04-01 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -13.834% | 1 | 2,586 | -98.624% |
| 2026-03-30 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +23.415% | 30 | 2,585 | -98.814% |
| 2026-03-24 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 0.000% | 11 | 2,555 | -98.537% |
| 2026-03-20 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +37.584% | 160 | 2,563 | -98.537% |
| 2026-03-19 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -37.657% | 60 | 2,563 | -97.987% |
| 2026-03-18 | 2.6000 | 2.6000 | 2.3900 | 2.3900 | -19.257% | 60 | 2,563 | -98.745% |
| 2026-03-17 | 3.0700 | 3.1100 | 2.9600 | 2.9600 | +9.225% | 444 | 2,523 | -98.986% |
| 2026-03-16 | 2.8000 | 2.8000 | 2.7100 | 2.7100 | -22.571% | 2 | 2,954 | -98.893% |
| 2026-03-13 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 0.000% | 2 | 2,953 | -99.143% |
| 2026-03-12 | 3.7200 | 3.8000 | 3.5000 | 3.5000 | -10.486% | 36 | 2,952 | -99.143% |
| 2026-03-11 | 4.2400 | 4.2400 | 3.9100 | 3.9100 | -1.013% | 56 | 2,916 | -99.233% |
| 2026-03-09 | 3.9500 | 4.2200 | 3.9500 | 3.9500 | -9.817% | 14 | 2,915 | -99.241% |
| 2026-03-05 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -10.612% | 1 | 2,903 | -99.315% |
| 2026-03-03 | 4.2000 | 4.9000 | 4.1000 | 4.9000 | -5.769% | 6 | 2,902 | -99.388% |
| 2026-03-02 | 5.6400 | 5.6400 | 5.2000 | 5.2000 | -0.192% | 58 | 2,898 | -99.423% |
| 2026-02-27 | 5.3600 | 5.3600 | 5.2100 | 5.2100 | +15.778% | 2 | 2,953 | -99.424% |
| 2026-02-26 | 5.2500 | 5.2500 | 4.5000 | 4.5000 | -18.033% | 10 | 2,953 | -99.333% |
| 2026-02-25 | 5.8000 | 5.8600 | 5.2000 | 5.4900 | -4.522% | 2,066 | 3,299 | -99.454% |
| 2026-02-24 | 5.3500 | 5.7500 | 5.2000 | 5.7500 | +8.491% | 55 | 3,299 | -99.478% |
| 2026-02-20 | 5.4800 | 5.5000 | 5.0500 | 5.3000 | +57.738% | 52 | 3,345 | -99.434% |
| 2026-02-17 | 3.2500 | 3.5800 | 3.2500 | 3.3600 | -10.400% | 4 | 3,295 | -99.107% |
| 2026-02-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 16 | 3,313 | -99.200% |
| 2026-02-11 | 4.2800 | 4.6100 | 4.2700 | 4.5000 | -11.765% | 301 | 3,313 | -99.333% |
| 2026-02-09 | 3.9200 | 5.1000 | 3.9200 | 5.1000 | +27.500% | 8 | 3,214 | -99.412% |
| 2026-02-05 | 3.5000 | 4.5500 | 3.2000 | 4.0000 | -20.000% | 7 | 3,208 | -99.250% |
| 2026-02-04 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +1.010% | 5 | 3,207 | -99.400% |
| 2026-02-03 | 3.1700 | 6.0000 | 3.1700 | 4.9500 | -0.802% | 3,070 | 3,212 | -99.394% |
| 2026-01-30 | 4.7700 | 4.9900 | 4.7700 | 4.9900 | -28.714% | 60 | 180 | -99.399% |
| 2026-01-29 | 5.8700 | 7.0000 | 5.8700 | 7.0000 | +23.894% | 60 | 120 | -99.571% |
| 2026-01-28 | 4.9000 | 5.6500 | 4.9000 | 5.6500 | 0.000% | 60 | 60 | -99.469% |