GLD261231C00418000
GLD Dec 31 2026 418.00 Call
optionOPRA
EODOct 26, 2026
1.80USD-16.279%(-0.35)2Vol237OI
GLD261231C00418000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -16.279% | 2 | 237 | 0.000% |
| 2026-10-22 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | -30.195% | 3 | 238 | -16.279% |
| 2026-10-21 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -14.444% | 3 | 236 | -41.558% |
| 2026-10-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 4 | 232 | -50.000% |
| 2026-10-19 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -23.158% | 2 | 232 | -50.685% |
| 2026-10-16 | 4.8000 | 5.1000 | 4.7500 | 4.7500 | +9.195% | 63 | 200 | -62.105% |
| 2026-10-15 | 4.4000 | 4.4500 | 4.3000 | 4.3500 | -10.309% | 12 | 189 | -58.621% |
| 2026-10-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.902% | 5 | 194 | -62.887% |
| 2026-10-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +12.335% | 5 | 189 | -64.706% |
| 2026-10-07 | 4.4000 | 4.5400 | 4.4000 | 4.5400 | -21.453% | 14 | 191 | -60.352% |
| 2026-10-06 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -4.146% | 1 | 191 | -68.858% |
| 2026-10-01 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -10.000% | 5 | 191 | -70.149% |
| 2026-09-29 | 6.3000 | 6.7000 | 6.3000 | 6.7000 | +12.605% | 133 | 60 | -73.134% |
| 2026-09-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -33.146% | 2 | 62 | -69.748% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -17.593% | 1 | 62 | -79.775% |
| 2026-09-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -30.990% | 1 | 63 | -83.333% |
| 2026-09-17 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -0.949% | 1 | 62 | -88.498% |
| 2026-09-16 | 15.7500 | 15.8000 | 15.7500 | 15.8000 | +14.909% | 2 | 60 | -88.608% |
| 2026-09-15 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -2.135% | 21 | 43 | -86.909% |
| 2026-09-14 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -25.464% | 2 | 41 | -87.189% |
| 2026-09-04 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -14.005% | 1 | 43 | -90.451% |
| 2026-09-03 | 21.8000 | 21.9200 | 21.8000 | 21.9200 | +43.268% | 2 | 44 | -91.788% |
| 2026-09-01 | 16.7500 | 17.1000 | 15.3000 | 15.3000 | -33.129% | 9 | 38 | -88.235% |
| 2026-08-28 | 27.7000 | 27.7000 | 22.6500 | 22.8800 | -19.578% | 11 | 33 | -92.133% |
| 2026-08-27 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -4.690% | 1 | 33 | -93.673% |
| 2026-08-26 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -2.610% | 1 | 32 | -93.970% |
| 2026-08-25 | 30.6000 | 30.6500 | 30.6000 | 30.6500 | -5.692% | 5 | 29 | -94.127% |
| 2026-08-21 | 29.7500 | 32.5000 | 29.7500 | 32.5000 | +23.340% | 2 | 29 | -94.462% |
| 2026-08-20 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +11.890% | 2 | 27 | -93.169% |
| 2026-08-19 | 21.9800 | 23.5500 | 21.9800 | 23.5500 | +23.752% | 3 | 26 | -92.357% |
| 2026-08-10 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -2.410% | 1 | 25 | -90.541% |
| 2026-08-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +35.229% | 1 | 25 | -90.769% |
| 2026-08-05 | 14.1700 | 14.4200 | 14.1700 | 14.4200 | +81.384% | 6 | 26 | -87.517% |
| 2026-08-03 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -12.348% | 5 | 26 | -77.358% |
| 2026-07-23 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -61.404% | 1 | 25 | -80.154% |
| 2026-06-05 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -32.238% | 1 | 25 | -92.340% |
| 2026-05-21 | 34.6500 | 34.6900 | 34.6500 | 34.6800 | -7.024% | 26 | 13 | -94.810% |
| 2026-05-15 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -1.842% | 1 | 13 | -95.174% |
| 2026-05-05 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -13.043% | 1 | 13 | -95.263% |
| 2026-05-01 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +14.728% | 5 | 12 | -95.881% |
| 2026-04-29 | 38.0900 | 38.0900 | 38.0900 | 38.0900 | -32.667% | 5 | 12 | -95.274% |
| 2026-04-02 | 56.6300 | 56.6300 | 56.5700 | 56.5700 | +16.375% | 2 | 6 | -96.818% |
| 2026-03-30 | 51.0700 | 51.0700 | 48.4200 | 48.6100 | -2.527% | 4 | 6 | -96.297% |
| 2026-03-25 | 49.0000 | 49.8700 | 49.0000 | 49.8700 | +7.247% | 3 | 10 | -96.391% |
| 2026-03-20 | 46.0000 | 46.5000 | 46.0000 | 46.5000 | +1.087% | 3 | 8 | -96.129% |
| 2026-03-19 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -25.926% | 2 | 6 | -96.087% |
| 2026-03-18 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | -29.592% | 1 | 4 | -97.101% |
| 2026-02-23 | 88.2000 | 88.2000 | 88.2000 | 88.2000 | +21.371% | 1 | 5 | -97.959% |
| 2026-02-18 | 72.6700 | 72.6700 | 72.6700 | 72.6700 | +26.846% | 1 | 5 | -97.523% |
| 2026-02-02 | 57.2900 | 57.2900 | 57.2900 | 57.2900 | -27.435% | 1 | 6 | -96.858% |
| 2026-01-30 | 78.9500 | 78.9500 | 78.9500 | 78.9500 | -19.897% | 1 | 5 | -97.720% |
| 2026-01-29 | 98.5600 | 98.5600 | 98.5600 | 98.5600 | +66.206% | 1 | 6 | -98.174% |
| 2026-01-22 | 59.3000 | 59.3000 | 59.3000 | 59.3000 | +41.460% | 3 | 5 | -96.965% |
| 2026-01-16 | 44.4000 | 44.4000 | 41.9200 | 41.9200 | +3.557% | 4 | 1 | -95.706% |
| 2026-01-09 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | 0.000% | 1 | 1 | -95.553% |