GLD261218P00275000
GLD Dec 18 2026 275.00 Put
optionOPRA
EODNov 3, 2026
0.27USD+22.727%(+0.05)1Vol599OI
GLD261218P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +22.727% | 1 | 599 | 0.000% |
| 2026-11-02 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -45.000% | 2 | 600 | +22.727% |
| 2026-10-30 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | +135.294% | 60 | 559 | -32.500% |
| 2026-10-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 559 | +58.824% |
| 2026-10-28 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 120 | 559 | +80.000% |
| 2026-10-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -42.857% | 1 | 559 | +68.750% |
| 2026-10-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +133.333% | 2 | 561 | -3.571% |
| 2026-10-21 | 0.1400 | 0.1600 | 0.1200 | 0.1200 | -14.286% | 3 | 561 | +125.000% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 53 | 521 | +92.857% |
| 2026-10-19 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 61 | 469 | +92.857% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -27.778% | 2 | 469 | +107.692% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 469 | +50.000% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -37.500% | 1 | 469 | +80.000% |
| 2026-10-06 | 0.2700 | 0.2700 | 0.2200 | 0.2400 | -27.273% | 3 | 468 | +12.500% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 4 | 464 | -18.182% |
| 2026-09-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 464 | -27.027% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +29.032% | 12 | 452 | -32.500% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 451 | -12.903% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 5 | 456 | -22.857% |
| 2026-09-17 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -17.021% | 15 | 441 | -30.769% |
| 2026-09-10 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +17.500% | 176 | 265 | -42.553% |
| 2026-09-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 264 | -32.500% |
| 2026-09-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 263 | -35.714% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 1 | 262 | -35.714% |
| 2026-09-01 | 0.3500 | 0.4800 | 0.3500 | 0.4800 | +2.128% | 6 | 268 | -43.750% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -18.966% | 2 | 266 | -42.553% |
| 2026-08-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +28.889% | 1 | 265 | -53.448% |
| 2026-08-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 264 | -40.000% |
| 2026-08-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -18.868% | 1 | 263 | -37.209% |
| 2026-08-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 262 | -49.057% |
| 2026-08-14 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -1.786% | 5 | 265 | -50.909% |
| 2026-08-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 1 | 264 | -51.786% |
| 2026-08-12 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | -40.196% | 65 | 239 | -55.738% |
| 2026-07-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -9.735% | 5 | 234 | -73.529% |
| 2026-07-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -18.116% | 3 | 234 | -76.106% |
| 2026-07-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +14.050% | 1 | 234 | -80.435% |
| 2026-07-22 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -42.925% | 9 | 225 | -77.686% |
| 2026-07-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +24.706% | 1 | 224 | -87.264% |
| 2026-07-15 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -5.556% | 2 | 225 | -84.118% |
| 2026-07-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 225 | -85.000% |
| 2026-06-30 | 1.9000 | 1.9000 | 1.7500 | 1.8000 | -9.091% | 13 | 222 | -85.000% |
| 2026-06-29 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +4.211% | 1 | 221 | -86.364% |
| 2026-06-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -16.667% | 5 | 226 | -85.789% |
| 2026-06-25 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -9.881% | 1 | 225 | -88.158% |
| 2026-06-24 | 2.3200 | 2.5900 | 2.3200 | 2.5300 | +104.032% | 11 | 218 | -89.328% |
| 2026-06-15 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -41.509% | 3 | 220 | -78.226% |
| 2026-06-11 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -11.667% | 3 | 217 | -87.264% |
| 2026-06-10 | 2.1500 | 2.4000 | 2.1500 | 2.4000 | +52.866% | 3 | 214 | -88.750% |
| 2026-06-08 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | -0.633% | 6 | 217 | -82.803% |
| 2026-06-05 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +47.664% | 6 | 211 | -82.911% |
| 2026-05-12 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -32.704% | 1 | 211 | -74.766% |
| 2026-04-10 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -50.926% | 1 | 211 | -83.019% |
| 2026-03-27 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +35.565% | 1 | 212 | -91.667% |
| 2026-03-25 | 2.0100 | 2.3900 | 2.0100 | 2.3900 | +59.333% | 2 | 212 | -88.703% |
| 2026-03-20 | 1.3100 | 1.5000 | 1.3100 | 1.5000 | +82.927% | 2 | 211 | -82.000% |
| 2026-03-04 | 0.9900 | 0.9900 | 0.8200 | 0.8200 | -50.898% | 2 | 211 | -67.073% |
| 2026-02-24 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -4.023% | 1 | 210 | -83.832% |
| 2026-02-02 | 1.5900 | 1.7400 | 1.5900 | 1.7400 | +91.209% | 2 | 209 | -84.483% |
| 2026-01-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 9 | 209 | -70.330% |
| 2026-01-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 200 | 200 | -75.455% |