GLD261218P00250000
GLD Dec 18 2026 250.00 Put
optionOPRA
EODNov 2, 2026
0.11USD-35.294%(-0.06)553Vol3,361OI
GLD261218P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1300 | 0.1300 | 0.0900 | 0.1100 | -35.294% | 553 | 2,889 | 0.000% |
| 2026-10-30 | 0.1300 | 0.1800 | 0.1300 | 0.1700 | +112.500% | 74 | 2,942 | -35.294% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 10 | 2,932 | +37.500% |
| 2026-10-27 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | +22.222% | 18 | 2,946 | 0.000% |
| 2026-10-26 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 2,945 | +22.222% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 2,950 | -8.333% |
| 2026-10-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +140.000% | 9 | 2,941 | -8.333% |
| 2026-10-21 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 2 | 2,940 | +120.000% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -22.222% | 2 | 2,940 | +57.143% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 5 | 2,935 | +22.222% |
| 2026-10-13 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 20 | 2,935 | +83.333% |
| 2026-10-12 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 21 | 2,925 | +57.143% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 7 | 2,931 | +37.500% |
| 2026-10-08 | 0.1000 | 0.1300 | 0.0800 | 0.0900 | -30.769% | 103 | 2,942 | +22.222% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 65 | 2,877 | -15.385% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -26.667% | 173 | 2,766 | 0.000% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | +7.143% | 12 | 2,766 | -26.667% |
| 2026-10-02 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -33.333% | 1,114 | 1,735 | -21.429% |
| 2026-09-28 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | +16.667% | 342 | 1,435 | -47.619% |
| 2026-09-23 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 2 | 1,436 | -38.889% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 5 | 1,440 | -38.889% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 1 | 1,440 | -42.105% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 1,439 | -57.692% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | +8.000% | 753 | 745 | -59.259% |
| 2026-09-09 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -19.355% | 2 | 746 | -56.000% |
| 2026-08-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -40.385% | 20 | 746 | -64.516% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +67.742% | 1 | 747 | -78.846% |
| 2026-08-19 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -3.125% | 2 | 747 | -64.516% |
| 2026-08-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 2 | 780 | -65.625% |
| 2026-08-12 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.000% | 70 | 787 | -70.270% |
| 2026-08-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 788 | -70.270% |
| 2026-08-10 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 16 | 772 | -70.270% |
| 2026-08-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 12 | 760 | -71.053% |
| 2026-08-05 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -19.231% | 2 | 759 | -73.810% |
| 2026-08-03 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -13.333% | 4 | 756 | -78.846% |
| 2026-07-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 1 | 756 | -81.667% |
| 2026-07-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 1 | 755 | -81.034% |
| 2026-07-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 10 | 745 | -83.077% |
| 2026-07-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 1 | 744 | -83.077% |
| 2026-07-21 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -19.792% | 2 | 743 | -85.714% |
| 2026-07-20 | 1.1000 | 1.1000 | 0.9600 | 0.9600 | -20.000% | 6 | 743 | -88.542% |
| 2026-07-17 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +20.000% | 4 | 743 | -90.833% |
| 2026-07-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 3 | 740 | -89.000% |
| 2026-07-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +7.955% | 5 | 740 | -88.421% |
| 2026-07-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +6.024% | 1 | 739 | -87.500% |
| 2026-07-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -14.433% | 6 | 733 | -86.747% |
| 2026-07-08 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | +22.785% | 2 | 733 | -88.660% |
| 2026-07-07 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 1 | 732 | -86.076% |
| 2026-07-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 731 | -87.640% |
| 2026-06-30 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | -8.654% | 2 | 731 | -88.421% |
| 2026-06-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.864% | 1 | 730 | -89.423% |
| 2026-06-25 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | -13.235% | 44 | 723 | -90.678% |
| 2026-06-24 | 1.4100 | 1.4100 | 1.2500 | 1.3600 | +24.771% | 7 | 728 | -91.912% |
| 2026-06-23 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +13.542% | 5 | 723 | -89.908% |
| 2026-06-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 10 | 713 | -88.542% |
| 2026-06-12 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -25.000% | 2 | 714 | -88.172% |
| 2026-06-11 | 1.2600 | 1.3000 | 1.2400 | 1.2400 | -14.483% | 4 | 713 | -91.129% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +38.095% | 2 | 712 | -92.414% |
| 2026-06-05 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | +34.615% | 22 | 706 | -89.524% |
| 2026-06-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +9.859% | 10 | 706 | -85.897% |
| 2026-05-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -6.579% | 1 | 705 | -84.507% |
| 2026-05-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -13.636% | 1 | 713 | -85.526% |
| 2026-05-27 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +10.000% | 20 | 724 | -87.500% |
| 2026-05-26 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | -1.235% | 95 | 724 | -86.250% |
| 2026-05-19 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +26.563% | 10 | 724 | -86.420% |
| 2026-05-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -13.514% | 10 | 714 | -82.813% |
| 2026-05-07 | 0.6000 | 0.7500 | 0.6000 | 0.7400 | -26.000% | 44 | 719 | -85.135% |
| 2026-05-04 | 0.6600 | 1.0100 | 0.6600 | 1.0000 | +31.579% | 378 | 754 | -89.000% |
| 2026-04-29 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +8.571% | 1 | 729 | -85.526% |
| 2026-04-28 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.000% | 4 | 728 | -84.286% |
| 2026-04-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 10 | 727 | -84.286% |
| 2026-04-21 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -12.222% | 1 | 718 | -86.076% |
| 2026-04-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -4.255% | 1 | 718 | -87.778% |
| 2026-04-13 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | -14.545% | 3 | 718 | -88.298% |
| 2026-04-10 | 0.8000 | 1.1000 | 0.8000 | 1.1000 | -3.509% | 2 | 715 | -90.000% |
| 2026-04-08 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -26.452% | 1 | 715 | -90.351% |
| 2026-04-07 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +10.714% | 3 | 716 | -92.903% |
| 2026-04-06 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | -6.667% | 9 | 715 | -92.143% |
| 2026-04-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 2 | 706 | -92.667% |
| 2026-04-01 | 1.3900 | 1.3900 | 1.1900 | 1.2500 | -7.407% | 6 | 706 | -91.200% |
| 2026-03-31 | 1.6300 | 1.6300 | 1.3500 | 1.3500 | -14.557% | 23 | 701 | -91.852% |
| 2026-03-30 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -9.714% | 1 | 680 | -93.038% |
| 2026-03-27 | 1.8600 | 1.8600 | 1.5000 | 1.7500 | -8.377% | 57 | 679 | -93.714% |
| 2026-03-26 | 1.5500 | 2.0000 | 1.5500 | 1.9100 | +73.636% | 45 | 623 | -94.241% |
| 2026-03-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -21.429% | 1 | 588 | -90.000% |
| 2026-03-24 | 1.3000 | 1.5000 | 1.3000 | 1.4000 | -4.762% | 18 | 588 | -92.143% |
| 2026-03-23 | 1.5000 | 1.5300 | 1.3000 | 1.4700 | +51.546% | 68 | 588 | -92.517% |
| 2026-03-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +49.231% | 10 | 551 | -88.660% |
| 2026-03-19 | 0.6000 | 0.6600 | 0.5600 | 0.6500 | +62.500% | 228 | 541 | -83.077% |
| 2026-03-18 | 0.5700 | 0.5700 | 0.4000 | 0.4000 | -20.000% | 9 | 404 | -72.500% |
| 2026-03-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 399 | -78.000% |
| 2026-03-13 | 0.3600 | 0.4500 | 0.3600 | 0.4500 | +12.500% | 101 | 399 | -75.556% |
| 2026-03-12 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +5.263% | 2 | 299 | -72.500% |
| 2026-03-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 2 | 298 | -71.053% |
| 2026-03-04 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -26.000% | 52 | 298 | -70.270% |
| 2026-03-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 3 | 294 | -78.000% |
| 2026-02-26 | 0.4000 | 0.4500 | 0.2500 | 0.4000 | +11.111% | 485 | 291 | -72.500% |
| 2026-02-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -67.273% | 9 | 83 | -69.444% |
| 2026-02-05 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +14.583% | 2 | 74 | -90.000% |
| 2026-02-03 | 0.9600 | 0.9900 | 0.9000 | 0.9600 | -12.727% | 42 | 74 | -88.542% |
| 2026-02-02 | 1.0500 | 1.1000 | 1.0200 | 1.1000 | +66.667% | 4 | 53 | -90.000% |
| 2026-01-30 | 0.3000 | 0.6600 | 0.3000 | 0.6600 | 0.000% | 11 | 51 | -83.333% |
| 2026-01-29 | 0.4000 | 0.6600 | 0.4000 | 0.6600 | +22.222% | 11 | 41 | -83.333% |
| 2026-01-20 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +17.391% | 1 | 30 | -79.630% |
| 2026-01-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 10 | 19 | -76.087% |
| 2026-01-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -32.857% | 18 | 19 | -76.596% |
| 2026-01-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 1 | -84.286% |