GLD261218P00270000
GLD Dec 18 2026 270.00 Put
optionOPRA
EODNov 2, 2026
0.21USD-36.364%(-0.12)124Vol365OI
GLD261218P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -36.364% | 124 | 245 | 0.000% |
| 2026-10-30 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +50.000% | 2 | 243 | -36.364% |
| 2026-10-22 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | +83.333% | 11 | 253 | -4.545% |
| 2026-10-15 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 2 | 253 | +75.000% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | +16.667% | 58 | 197 | +50.000% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 197 | +75.000% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 1 | 197 | +50.000% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -44.444% | 52 | 147 | +5.000% |
| 2026-09-28 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -20.000% | 35 | 112 | -41.667% |
| 2026-09-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 111 | -53.333% |
| 2026-09-03 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 2 | 109 | -47.500% |
| 2026-09-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 5 | 104 | -48.780% |
| 2026-08-31 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -13.333% | 16 | 95 | -46.154% |
| 2026-08-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 1 | 94 | -53.333% |
| 2026-08-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 10 | 99 | -46.154% |
| 2026-08-25 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -9.302% | 15 | 87 | -46.154% |
| 2026-08-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 5 | 82 | -51.163% |
| 2026-08-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 82 | -58.000% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -9.434% | 35 | 47 | -56.250% |
| 2026-08-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -59.542% | 1 | 48 | -60.377% |
| 2026-07-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -21.557% | 2 | 46 | -83.969% |
| 2026-07-20 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +45.217% | 1 | 46 | -87.425% |
| 2026-07-07 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | -11.538% | 10 | 38 | -81.739% |
| 2026-07-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 1 | 39 | -83.846% |
| 2026-07-01 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -21.264% | 1 | 39 | -84.672% |
| 2026-06-29 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +20.833% | 1 | 39 | -87.931% |
| 2026-06-22 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +35.849% | 1 | 39 | -85.417% |
| 2026-06-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -28.859% | 1 | 40 | -80.189% |
| 2026-06-12 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 1 | 39 | -85.906% |
| 2026-06-10 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | +16.438% | 2 | 39 | -87.647% |
| 2026-06-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.667% | 3 | 39 | -85.616% |
| 2026-06-05 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +29.310% | 3 | 37 | -86.000% |
| 2026-06-04 | 1.3800 | 1.3800 | 1.1400 | 1.1600 | +14.851% | 24 | 19 | -81.897% |
| 2026-05-20 | 1.3000 | 1.3000 | 1.0100 | 1.0100 | -2.885% | 7 | 21 | -79.208% |
| 2026-05-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 2 | 21 | -79.808% |
| 2026-05-12 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -23.846% | 2 | 19 | -78.788% |
| 2026-05-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 4 | 19 | -83.846% |
| 2026-04-29 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -48.016% | 1 | 16 | -83.969% |
| 2026-03-30 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -18.447% | 5 | 15 | -91.667% |
| 2026-03-27 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +141.406% | 2 | 10 | -93.204% |
| 2026-03-20 | 1.1200 | 1.2800 | 1.1200 | 1.2800 | +66.234% | 4 | 12 | -83.594% |
| 2026-03-19 | 1.3900 | 1.3900 | 0.7700 | 0.7700 | +42.593% | 2 | 12 | -72.727% |
| 2026-03-02 | 1.2800 | 1.2800 | 0.5400 | 0.5400 | -61.702% | 2 | 11 | -61.111% |
| 2026-02-24 | 0.7500 | 1.6700 | 0.7500 | 1.4100 | -5.369% | 4 | 12 | -85.106% |
| 2026-02-19 | 1.8100 | 1.8100 | 1.4900 | 1.4900 | -10.241% | 2 | 9 | -85.906% |
| 2026-02-13 | 0.9800 | 1.6600 | 0.9800 | 1.6600 | +2.469% | 2 | 7 | -87.349% |
| 2026-02-11 | 0.8900 | 1.6200 | 0.8900 | 1.6200 | +149.231% | 2 | 7 | -87.037% |
| 2026-02-09 | 0.9400 | 0.9400 | 0.6500 | 0.6500 | -53.237% | 2 | 6 | -67.692% |
| 2026-02-02 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | +39.000% | 2 | 6 | -84.892% |
| 2026-01-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +36.986% | 3 | 5 | -79.000% |
| 2026-01-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 2 | 2 | -71.233% |