GLD261218C00870000
GLD Dec 18 2026 870.00 Call
optionOPRA
EODOct 29, 2026
0.03USD+50.000%(+0.01)66Vol871OI
GLD261218C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 66 | 872 | 0.000% |
| 2026-10-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 36 | 872 | +50.000% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 10 | 872 | +50.000% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 4 | 876 | -25.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 12 | 872 | -25.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 10 | 865 | 0.000% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 50 | 815 | -25.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 2 | 815 | -40.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 38 | 799 | -25.000% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 63 | 751 | -25.000% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -80.952% | 15 | 736 | -25.000% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 2 | 736 | -85.714% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 4 | 736 | -90.323% |
| 2026-08-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -49.206% | 1 | 736 | -90.625% |
| 2026-06-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 10 | 726 | -95.238% |
| 2026-06-25 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | -17.568% | 32 | 694 | -95.082% |
| 2026-06-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -20.430% | 1 | 694 | -95.946% |
| 2026-06-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -30.597% | 1 | 694 | -96.774% |
| 2026-05-19 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +10.744% | 1 | 693 | -97.761% |
| 2026-05-13 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -23.418% | 1 | 694 | -97.521% |
| 2026-05-07 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +5.333% | 1 | 694 | -98.101% |
| 2026-05-04 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +3.448% | 101 | 696 | -98.000% |
| 2026-05-01 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | +33.028% | 2 | 594 | -97.931% |
| 2026-04-29 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -9.917% | 4 | 594 | -97.248% |
| 2026-04-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -9.701% | 2 | 594 | -97.521% |
| 2026-04-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.286% | 10 | 595 | -97.761% |
| 2026-04-21 | 1.2100 | 1.4000 | 1.2100 | 1.4000 | -11.392% | 4 | 585 | -97.857% |
| 2026-04-20 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +28.455% | 1 | 583 | -98.101% |
| 2026-04-17 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -34.574% | 1 | 584 | -97.561% |
| 2026-04-15 | 1.0700 | 1.8800 | 1.0700 | 1.8800 | +6.818% | 3 | 583 | -98.404% |
| 2026-04-13 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | +28.467% | 2 | 582 | -98.295% |
| 2026-04-10 | 0.6200 | 1.3700 | 0.6200 | 1.3700 | +114.063% | 2 | 582 | -97.810% |
| 2026-04-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -39.048% | 1 | 580 | -95.313% |
| 2026-04-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -34.783% | 1 | 579 | -97.143% |
| 2026-04-07 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +89.412% | 1 | 577 | -98.137% |
| 2026-04-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 1 | 577 | -96.471% |
| 2026-04-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -21.368% | 1 | 575 | -96.739% |
| 2026-04-01 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -13.971% | 1 | 574 | -97.436% |
| 2026-03-31 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -49.254% | 1 | 572 | -97.794% |
| 2026-03-30 | 0.8600 | 2.6800 | 0.8600 | 2.6800 | +71.795% | 32 | 572 | -98.881% |
| 2026-03-25 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +136.364% | 1 | 540 | -98.077% |
| 2026-03-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +11.864% | 1 | 539 | -95.455% |
| 2026-03-23 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -60.403% | 1 | 538 | -94.915% |
| 2026-03-20 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -57.307% | 1 | 537 | -97.987% |
| 2026-03-12 | 2.7000 | 3.5900 | 2.4600 | 3.4900 | +18.707% | 6 | 536 | -99.140% |
| 2026-03-09 | 3.4800 | 3.4800 | 2.9400 | 2.9400 | -37.580% | 2 | 537 | -98.980% |
| 2026-02-24 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -2.282% | 1 | 536 | -99.363% |
| 2026-02-23 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | +12.617% | 2 | 535 | -99.378% |
| 2026-02-20 | 4.5100 | 4.5100 | 4.2800 | 4.2800 | +10.309% | 4 | 534 | -99.299% |
| 2026-02-18 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +22.013% | 2 | 535 | -99.227% |
| 2026-02-12 | 2.7800 | 4.1500 | 2.7800 | 3.1800 | -8.883% | 268 | 535 | -99.057% |
| 2026-02-11 | 3.5600 | 3.6200 | 3.4900 | 3.4900 | +1.749% | 4 | 437 | -99.140% |
| 2026-02-10 | 3.2500 | 3.4300 | 3.2500 | 3.4300 | -14.464% | 2 | 435 | -99.125% |
| 2026-02-09 | 3.8900 | 4.2500 | 3.8800 | 4.0100 | 0.000% | 106 | 434 | -99.252% |
| 2026-02-06 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | +1.519% | 2 | 381 | -99.252% |
| 2026-02-03 | 2.6500 | 3.9500 | 2.6500 | 3.9500 | -1.741% | 26 | 382 | -99.241% |
| 2026-01-30 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | -41.314% | 60 | 356 | -99.254% |
| 2026-01-29 | 5.2000 | 6.8500 | 4.9000 | 6.8500 | +51.549% | 117 | 296 | -99.562% |
| 2026-01-28 | 3.7100 | 4.5200 | 3.7000 | 4.5200 | 0.000% | 258 | 257 | -99.336% |