GLD261218C00890000
GLD Dec 18 2026 890.00 Call
optionOPRA
EODOct 29, 2026
0.03USD+50.000%(+0.01)10Vol875OI
GLD261218C00890000 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% | 10 | 875 | 0.000% |
| 2026-10-28 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | +100.000% | 64 | 901 | +50.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -75.000% | 242 | 1,043 | +200.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2 | 1,043 | -25.000% |
| 2026-10-16 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 3 | 1,044 | -25.000% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 6 | 1,044 | -25.000% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 2 | 1,045 | -40.000% |
| 2026-10-08 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 212 | 859 | -25.000% |
| 2026-10-06 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 98 | 834 | -40.000% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 834 | -25.000% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 60 | 834 | -25.000% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 6 | 828 | -25.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 68 | 760 | -50.000% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 33 | 727 | -57.143% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -63.333% | 63 | 664 | -72.727% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 664 | -90.000% |
| 2026-08-21 | 0.2900 | 0.3400 | 0.2900 | 0.3000 | -9.091% | 6 | 658 | -90.000% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +13.793% | 50 | 608 | -90.909% |
| 2026-08-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +52.632% | 1 | 608 | -89.655% |
| 2026-08-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -34.483% | 1 | 608 | -84.211% |
| 2026-07-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -38.298% | 1 | 608 | -89.655% |
| 2026-07-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 1 | 607 | -93.617% |
| 2026-07-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -33.846% | 1 | 607 | -93.023% |
| 2026-06-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 608 | -95.385% |
| 2026-06-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 1 | 609 | -96.000% |
| 2026-06-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +2.597% | 1 | 609 | -96.203% |
| 2026-06-05 | 0.9900 | 0.9900 | 0.7700 | 0.7700 | -20.619% | 3 | 607 | -96.104% |
| 2026-06-04 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -2.020% | 1 | 608 | -96.907% |
| 2026-06-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +5.319% | 50 | 558 | -96.970% |
| 2026-05-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -4.082% | 9 | 567 | -96.809% |
| 2026-05-27 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 3 | 565 | -96.939% |
| 2026-05-26 | 1.1200 | 1.1200 | 1.0300 | 1.0300 | -14.167% | 2 | 565 | -97.087% |
| 2026-05-21 | 1.0600 | 1.2000 | 1.0100 | 1.2000 | +10.092% | 6 | 563 | -97.500% |
| 2026-05-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -10.656% | 1 | 562 | -97.248% |
| 2026-05-19 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -8.955% | 1 | 562 | -97.541% |
| 2026-05-13 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | -5.634% | 2 | 563 | -97.761% |
| 2026-05-11 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +10.078% | 1 | 562 | -97.887% |
| 2026-05-08 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | -0.769% | 2 | 562 | -97.674% |
| 2026-05-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 11 | 562 | -97.692% |
| 2026-05-04 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.087% | 1 | 551 | -97.794% |
| 2026-05-01 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | +10.435% | 2 | 550 | -97.638% |
| 2026-04-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -21.233% | 11 | 550 | -97.391% |
| 2026-04-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +7.353% | 118 | 421 | -97.945% |
| 2026-04-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 1 | 421 | -97.794% |
| 2026-04-09 | 1.7800 | 1.7800 | 1.5600 | 1.5600 | 0.000% | 2 | 420 | -98.077% |
| 2026-04-08 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -23.529% | 1 | 421 | -98.077% |
| 2026-03-30 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -11.688% | 1 | 421 | -98.529% |
| 2026-03-27 | 2.0600 | 2.3100 | 2.0100 | 2.3100 | +18.462% | 30 | 422 | -98.701% |
| 2026-03-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -19.087% | 1 | 406 | -98.462% |
| 2026-03-17 | 2.3800 | 2.4700 | 2.3000 | 2.4100 | -12.681% | 763 | 406 | -98.755% |
| 2026-03-13 | 2.6700 | 2.7600 | 2.6700 | 2.7600 | -3.833% | 2 | 80 | -98.913% |
| 2026-03-10 | 3.2300 | 3.3100 | 2.8700 | 2.8700 | -17.529% | 6 | 80 | -98.955% |
| 2026-03-04 | 3.2600 | 3.4800 | 3.2600 | 3.4800 | +17.568% | 4 | 83 | -99.138% |
| 2026-03-03 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | -28.155% | 2 | 85 | -98.986% |
| 2026-03-02 | 4.3500 | 4.3500 | 4.1200 | 4.1200 | +17.379% | 8 | 85 | -99.272% |
| 2026-02-27 | 3.9500 | 4.4000 | 3.5100 | 3.5100 | -18.372% | 20 | 78 | -99.145% |
| 2026-02-25 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | +0.703% | 2 | 62 | -99.302% |
| 2026-02-24 | 4.7700 | 4.7700 | 4.2100 | 4.2700 | -7.576% | 20 | 62 | -99.297% |
| 2026-02-23 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | +14.074% | 2 | 45 | -99.351% |
| 2026-02-20 | 4.0800 | 4.2200 | 3.9900 | 4.0500 | +7.713% | 22 | 44 | -99.259% |
| 2026-02-19 | 3.7000 | 3.8600 | 3.7000 | 3.7600 | +39.259% | 4 | 27 | -99.202% |
| 2026-02-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -25.414% | 2 | 26 | -98.889% |
| 2026-02-13 | 3.5600 | 3.6200 | 3.5600 | 3.6200 | -7.888% | 2 | 23 | -99.171% |
| 2026-02-09 | 3.6200 | 4.0900 | 3.4500 | 3.9300 | +6.216% | 37 | 23 | -99.237% |
| 2026-02-06 | 4.0500 | 4.0500 | 3.7000 | 3.7000 | +23.333% | 4 | 17 | -99.189% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 5 | 15 | -99.000% |
| 2026-02-03 | 3.7800 | 4.0000 | 3.7800 | 4.0000 | -11.308% | 12 | 10 | -99.250% |
| 2026-01-30 | 4.5900 | 4.5900 | 4.5100 | 4.5100 | 0.000% | 2 | 0 | -99.335% |