GLD261218P00255000
GLD Dec 18 2026 255.00 Put
optionOPRA
EODOct 28, 2026
0.09USD-25.000%(-0.03)120Vol665OI
GLD261218P00255000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 120 | 695 | 0.000% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 5 | 690 | -25.000% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +133.333% | 3 | 691 | -35.714% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 2 | 691 | +50.000% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 125 | 619 | +28.571% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 150 | 469 | +12.500% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 2 | 469 | +12.500% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 474 | +12.500% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 4 | 474 | -10.000% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -45.833% | 2 | 474 | -30.769% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 40 | 439 | -62.500% |
| 2026-09-23 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 7 | 439 | -50.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 1 | 439 | -55.000% |
| 2026-09-18 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -8.000% | 52 | 396 | -60.870% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 1 | 396 | -64.000% |
| 2026-09-16 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +19.231% | 4 | 396 | -70.968% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | +4.000% | 2 | 394 | -65.385% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 393 | -64.000% |
| 2026-09-04 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -16.129% | 2 | 392 | -65.385% |
| 2026-09-01 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 391 | -70.968% |
| 2026-08-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 9 | 382 | -70.968% |
| 2026-08-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 1 | 381 | -73.529% |
| 2026-08-19 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | -9.756% | 5 | 377 | -75.676% |
| 2026-08-12 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -2.381% | 2 | 377 | -78.049% |
| 2026-08-11 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +5.000% | 4 | 376 | -78.571% |
| 2026-08-10 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +5.263% | 2 | 375 | -77.500% |
| 2026-08-07 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -13.636% | 5 | 377 | -76.316% |
| 2026-08-06 | 0.4300 | 0.4400 | 0.3900 | 0.4400 | -45.679% | 3 | 375 | -79.545% |
| 2026-07-29 | 0.8100 | 0.8100 | 0.7600 | 0.8100 | +6.579% | 5 | 372 | -88.889% |
| 2026-07-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 371 | -88.158% |
| 2026-07-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -12.644% | 1 | 370 | -88.158% |
| 2026-07-07 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -25.641% | 2 | 372 | -89.655% |
| 2026-06-29 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | -29.518% | 6 | 366 | -92.308% |
| 2026-06-24 | 1.5500 | 1.7500 | 1.4700 | 1.6600 | +44.348% | 11 | 365 | -94.578% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +61.972% | 4 | 365 | -92.174% |
| 2026-06-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -31.731% | 1 | 364 | -87.324% |
| 2026-06-12 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -38.824% | 2 | 362 | -91.346% |
| 2026-06-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +47.826% | 5 | 362 | -94.706% |
| 2026-06-05 | 0.7500 | 1.1500 | 0.7500 | 1.1500 | +32.184% | 11 | 361 | -92.174% |
| 2026-05-15 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +20.833% | 70 | 411 | -89.655% |
| 2026-05-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -25.773% | 1 | 411 | -87.500% |
| 2026-05-04 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | +24.359% | 23 | 411 | -90.722% |
| 2026-04-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 10 | 410 | -88.462% |
| 2026-04-29 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | +6.329% | 2 | 410 | -89.286% |
| 2026-04-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -20.202% | 27 | 409 | -88.608% |
| 2026-04-10 | 1.1300 | 1.1300 | 0.9900 | 0.9900 | -31.250% | 6 | 406 | -90.909% |
| 2026-04-06 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | -22.162% | 3 | 412 | -93.750% |
| 2026-04-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +86.869% | 3 | 412 | -95.135% |
| 2026-03-31 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -41.420% | 2 | 412 | -90.909% |
| 2026-03-30 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -24.889% | 1 | 410 | -94.675% |
| 2026-03-26 | 1.7400 | 2.2500 | 1.7400 | 2.2500 | +161.628% | 10 | 409 | -96.000% |
| 2026-03-25 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.095% | 3 | 415 | -89.535% |
| 2026-03-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -46.154% | 6 | 418 | -91.429% |
| 2026-03-23 | 1.3500 | 1.9500 | 1.3500 | 1.9500 | +30.000% | 4 | 424 | -95.385% |
| 2026-03-20 | 0.9500 | 1.5000 | 0.9400 | 1.5000 | +102.703% | 31 | 425 | -94.000% |
| 2026-03-19 | 0.6100 | 0.7400 | 0.6100 | 0.7400 | +15.625% | 53 | 394 | -87.838% |
| 2026-03-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +72.973% | 15 | 367 | -85.938% |
| 2026-03-03 | 0.5500 | 0.5500 | 0.3700 | 0.3700 | +2.778% | 6 | 352 | -75.676% |
| 2026-03-02 | 0.3900 | 0.3900 | 0.2800 | 0.3600 | +28.571% | 30 | 349 | -75.000% |
| 2026-02-26 | 0.4400 | 0.4900 | 0.2800 | 0.2800 | -69.892% | 443 | 328 | -67.857% |
| 2026-02-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +13.415% | 10 | 68 | -90.323% |
| 2026-02-05 | 1.4500 | 1.4500 | 0.8200 | 0.8200 | -23.364% | 50 | 58 | -89.024% |
| 2026-02-03 | 0.8200 | 1.0700 | 0.8200 | 1.0700 | +37.179% | 4 | 25 | -91.589% |
| 2026-01-30 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | +56.000% | 4 | 27 | -88.462% |
| 2026-01-29 | 0.5000 | 0.5000 | 0.2800 | 0.5000 | -5.660% | 3 | 23 | -82.000% |
| 2026-01-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 2 | 22 | -83.019% |
| 2026-01-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 20 | 20 | -85.000% |