GLD261218C00850000
GLD Dec 18 2026 850.00 Call
optionOPRA
EODOct 29, 2026
0.03USD+50.000%(+0.01)12Vol735OI
GLD261218C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 12 | 742 | 0.000% |
| 2026-10-28 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 14 | 754 | +50.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 755 | 0.000% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 6 | 751 | -25.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 8 | 745 | -25.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 745 | -40.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 2 | 745 | -40.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 10 | 745 | -50.000% |
| 2026-10-02 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 10 | 737 | -40.000% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 4 | 738 | -40.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 738 | -40.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -57.143% | 6 | 734 | -66.667% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -44.737% | 9 | 725 | -85.714% |
| 2026-08-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +11.765% | 1 | 726 | -92.105% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | +3.030% | 5 | 726 | -91.176% |
| 2026-08-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 726 | -90.909% |
| 2026-08-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -43.333% | 2 | 726 | -91.176% |
| 2026-07-01 | 0.6700 | 0.6800 | 0.6000 | 0.6000 | -6.250% | 6 | 723 | -95.000% |
| 2026-06-29 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -32.632% | 10 | 713 | -95.313% |
| 2026-06-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +13.095% | 1 | 713 | -96.842% |
| 2026-06-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 1 | 713 | -96.429% |
| 2026-06-09 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -9.278% | 1 | 712 | -96.591% |
| 2026-06-05 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -18.487% | 3 | 710 | -96.907% |
| 2026-05-26 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -6.299% | 1 | 709 | -97.479% |
| 2026-05-21 | 1.1200 | 1.2700 | 1.0300 | 1.2700 | +4.098% | 9 | 709 | -97.638% |
| 2026-05-19 | 1.3900 | 1.3900 | 1.2200 | 1.2200 | -20.261% | 6 | 708 | -97.541% |
| 2026-05-13 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | +9.286% | 3 | 709 | -98.039% |
| 2026-05-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -16.667% | 1 | 709 | -97.857% |
| 2026-05-07 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +10.526% | 2 | 709 | -98.214% |
| 2026-05-05 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | +19.685% | 5 | 710 | -98.026% |
| 2026-05-04 | 1.5700 | 1.5700 | 1.2700 | 1.2700 | -18.065% | 3 | 709 | -97.638% |
| 2026-05-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +14.815% | 1 | 707 | -98.065% |
| 2026-04-27 | 1.3100 | 1.7800 | 1.3100 | 1.3500 | +20.536% | 4 | 707 | -97.778% |
| 2026-04-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -20.000% | 1 | 709 | -97.321% |
| 2026-04-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -20.000% | 1 | 709 | -97.857% |
| 2026-04-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +37.795% | 40 | 668 | -98.286% |
| 2026-04-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -17.532% | 1 | 668 | -97.638% |
| 2026-04-15 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -16.304% | 1 | 667 | -98.052% |
| 2026-04-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -6.599% | 1 | 666 | -98.370% |
| 2026-03-31 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -23.643% | 1 | 666 | -98.477% |
| 2026-03-30 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +35.789% | 60 | 665 | -98.837% |
| 2026-03-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.062% | 1 | 605 | -98.421% |
| 2026-03-19 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +12.139% | 2 | 605 | -98.454% |
| 2026-03-18 | 2.3400 | 2.3400 | 1.7300 | 1.7300 | -55.980% | 3 | 607 | -98.266% |
| 2026-03-10 | 3.8300 | 3.9300 | 3.5000 | 3.9300 | -9.238% | 5 | 605 | -99.237% |
| 2026-03-04 | 4.3500 | 4.3500 | 4.3200 | 4.3300 | -13.052% | 3 | 608 | -99.307% |
| 2026-03-02 | 5.1200 | 5.1200 | 4.9800 | 4.9800 | -2.353% | 2 | 608 | -99.398% |
| 2026-02-24 | 4.7200 | 5.1000 | 4.7200 | 5.1000 | -13.559% | 3 | 608 | -99.412% |
| 2026-02-23 | 5.2500 | 5.9000 | 5.2500 | 5.9000 | +18.474% | 2 | 608 | -99.492% |
| 2026-02-20 | 4.7900 | 5.2200 | 4.5400 | 4.9800 | +13.959% | 215 | 608 | -99.398% |
| 2026-02-19 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +4.796% | 1 | 500 | -99.314% |
| 2026-02-18 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | +23.373% | 2 | 499 | -99.281% |
| 2026-02-17 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | -21.759% | 26 | 498 | -99.112% |
| 2026-02-13 | 3.5000 | 4.4800 | 3.5000 | 4.3200 | +25.217% | 6 | 472 | -99.306% |
| 2026-02-10 | 3.7300 | 3.7300 | 3.4500 | 3.4500 | -18.246% | 2 | 484 | -99.130% |
| 2026-02-09 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | -1.171% | 2 | 484 | -99.289% |
| 2026-02-06 | 4.2900 | 4.4400 | 4.1200 | 4.2700 | +19.608% | 6 | 484 | -99.297% |
| 2026-02-05 | 3.5400 | 3.5700 | 3.0400 | 3.5700 | -14.797% | 110 | 484 | -99.160% |
| 2026-02-03 | 3.5500 | 4.2200 | 3.5500 | 4.1900 | +35.599% | 13 | 472 | -99.284% |
| 2026-02-02 | 3.2100 | 3.2100 | 3.0900 | 3.0900 | -31.027% | 100 | 461 | -99.029% |
| 2026-01-30 | 4.3300 | 4.4800 | 4.3300 | 4.4800 | -40.267% | 120 | 361 | -99.330% |
| 2026-01-29 | 5.3500 | 7.5000 | 5.3500 | 7.5000 | +48.515% | 121 | 241 | -99.600% |
| 2026-01-28 | 3.8500 | 5.0500 | 3.8500 | 5.0500 | +71.769% | 121 | 121 | -99.406% |
| 2026-01-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 0.000% | 1 | 1 | -98.980% |