GLD261218P00265000
GLD Dec 18 2026 265.00 Put
optionOPRA
InactiveOct 23, 2026
0.22USD+29.412%(+0.05)2Vol112OI
GLD261218P00265000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +29.412% | 2 | 113 | 0.000% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +88.889% | 1 | 114 | +29.412% |
| 2026-10-21 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 3 | 113 | +144.444% |
| 2026-10-15 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -37.500% | 2 | 114 | +120.000% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -30.435% | 2 | 115 | +37.500% |
| 2026-10-05 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -30.303% | 1 | 115 | -4.348% |
| 2026-09-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +37.500% | 4 | 111 | -33.333% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 1 | 110 | -8.333% |
| 2026-09-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 109 | -31.250% |
| 2026-09-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 108 | -38.889% |
| 2026-09-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 107 | -40.541% |
| 2026-09-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +33.333% | 1 | 106 | -31.250% |
| 2026-09-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -29.412% | 1 | 106 | -8.333% |
| 2026-09-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 105 | -35.294% |
| 2026-09-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 1 | 104 | -37.143% |
| 2026-09-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 104 | -42.105% |
| 2026-08-31 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | +9.091% | 3 | 103 | -38.889% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -2.941% | 2 | 101 | -33.333% |
| 2026-08-26 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 1 | 101 | -35.294% |
| 2026-08-24 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | -4.878% | 2 | 99 | -43.590% |
| 2026-08-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 2 | 99 | -46.341% |
| 2026-08-18 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | +2.222% | 3 | 97 | -52.174% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 1 | 96 | -51.111% |
| 2026-08-12 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | +10.870% | 2 | 95 | -56.863% |
| 2026-08-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1 | 94 | -52.174% |
| 2026-08-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -54.464% | 1 | 94 | -56.863% |
| 2026-07-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +2.752% | 1 | 94 | -80.357% |
| 2026-07-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -47.847% | 1 | 94 | -79.817% |
| 2026-06-24 | 1.7600 | 2.1600 | 1.7600 | 2.0900 | +122.340% | 14 | 93 | -89.474% |
| 2026-06-15 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -22.951% | 1 | 92 | -76.596% |
| 2026-06-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +17.308% | 1 | 92 | -81.967% |
| 2026-05-15 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | +26.829% | 70 | 92 | -78.846% |
| 2026-05-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -17.172% | 1 | 92 | -73.171% |
| 2026-04-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 10 | 93 | -77.778% |
| 2026-04-29 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +2.083% | 1 | 93 | -77.551% |
| 2026-04-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -18.644% | 1 | 92 | -77.083% |
| 2026-04-13 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -18.621% | 2 | 91 | -81.356% |
| 2026-04-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -45.283% | 1 | 93 | -84.828% |
| 2026-04-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +52.299% | 1 | 92 | -91.698% |
| 2026-04-01 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -43.137% | 1 | 92 | -87.356% |
| 2026-03-27 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +16.350% | 1 | 92 | -92.810% |
| 2026-03-26 | 2.2000 | 2.7900 | 2.1700 | 2.6300 | +54.706% | 16 | 93 | -91.635% |
| 2026-03-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -24.107% | 1 | 101 | -87.059% |
| 2026-03-24 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +14.286% | 2 | 100 | -90.179% |
| 2026-03-23 | 2.1700 | 2.1700 | 1.8500 | 1.9600 | +50.769% | 4 | 98 | -88.776% |
| 2026-03-20 | 1.0600 | 1.3000 | 1.0600 | 1.3000 | +47.727% | 32 | 100 | -83.077% |
| 2026-03-17 | 1.1200 | 1.1200 | 0.8800 | 0.8800 | +44.262% | 2 | 70 | -75.000% |
| 2026-02-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -47.863% | 1 | 70 | -63.934% |
| 2026-02-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +95.000% | 1 | 69 | -81.197% |
| 2026-02-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -47.826% | 1 | 68 | -63.333% |
| 2026-02-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +27.778% | 11 | 69 | -80.870% |
| 2026-02-06 | 1.3900 | 1.3900 | 0.9000 | 0.9000 | -24.370% | 4 | 105 | -75.556% |
| 2026-02-05 | 1.6900 | 1.6900 | 1.1900 | 1.1900 | -24.684% | 50 | 105 | -81.513% |
| 2026-02-03 | 1.5800 | 1.5800 | 1.4300 | 1.5800 | 0.000% | 61 | 58 | -86.076% |