GLD261218P00280000
GLD Dec 18 2026 280.00 Put
optionOPRA
EODNov 3, 2026
0.32USD+10.345%(+0.03)5Vol115OI
GLD261218P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 5 | 110 | 0.000% |
| 2026-11-02 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | -35.556% | 52 | 162 | +10.345% |
| 2026-10-30 | 0.4000 | 0.4500 | 0.3300 | 0.4500 | +136.842% | 14 | 161 | -28.889% |
| 2026-10-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -29.630% | 1 | 162 | +68.421% |
| 2026-10-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 1 | 161 | +18.519% |
| 2026-10-23 | 0.3200 | 0.3400 | 0.3000 | 0.3400 | +17.241% | 7 | 162 | -5.882% |
| 2026-10-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +81.250% | 1 | 162 | +10.345% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 161 | +100.000% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 160 | +88.235% |
| 2026-10-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 159 | +77.778% |
| 2026-10-15 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -34.783% | 2 | 159 | +113.333% |
| 2026-10-14 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | +15.000% | 2 | 157 | +39.130% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 1 | 156 | +60.000% |
| 2026-10-07 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -14.706% | 2 | 157 | +10.345% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +3.030% | 2 | 155 | -5.882% |
| 2026-10-02 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -21.429% | 1 | 155 | -3.030% |
| 2026-09-30 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -6.667% | 2 | 154 | -23.810% |
| 2026-09-28 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | +28.571% | 6 | 154 | -28.889% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 154 | -8.571% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 1 | 154 | -8.571% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 3 | 151 | -27.273% |
| 2026-09-14 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | -7.547% | 2 | 152 | -34.694% |
| 2026-09-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +10.417% | 1 | 151 | -39.623% |
| 2026-09-09 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 1 | 150 | -33.333% |
| 2026-09-08 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 1 | 149 | -39.623% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | +4.167% | 4 | 148 | -36.000% |
| 2026-08-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 1 | 147 | -33.333% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 147 | -41.818% |
| 2026-08-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -23.611% | 4 | 143 | -41.818% |
| 2026-08-18 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +12.500% | 1 | 142 | -55.556% |
| 2026-08-13 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -5.882% | 2 | 142 | -50.000% |
| 2026-08-12 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.000% | 3 | 142 | -52.941% |
| 2026-08-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 1 | 142 | -52.941% |
| 2026-08-07 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -14.667% | 51 | 92 | -50.000% |
| 2026-08-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -34.211% | 5 | 97 | -57.333% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -3.390% | 2 | 97 | -71.930% |
| 2026-07-30 | 1.1900 | 1.1900 | 1.0200 | 1.1800 | -25.316% | 43 | 91 | -72.881% |
| 2026-07-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -29.778% | 2 | 91 | -79.747% |
| 2026-07-16 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | +15.385% | 2 | 89 | -85.778% |
| 2026-07-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 2 | 87 | -83.590% |
| 2026-07-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +12.245% | 5 | 92 | -85.455% |
| 2026-06-30 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -6.667% | 1 | 92 | -83.673% |
| 2026-06-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.528% | 1 | 91 | -84.762% |
| 2026-06-26 | 2.0600 | 2.1300 | 1.9800 | 1.9900 | -19.106% | 22 | 91 | -83.920% |
| 2026-06-25 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -22.884% | 5 | 89 | -86.992% |
| 2026-06-24 | 2.7500 | 3.1900 | 2.6900 | 3.1900 | +54.854% | 9 | 84 | -89.969% |
| 2026-06-23 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | -23.704% | 2 | 84 | -84.466% |
| 2026-06-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +54.286% | 3 | 84 | -88.148% |
| 2026-06-08 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | +4.790% | 5 | 83 | -81.714% |
| 2026-06-05 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | +12.081% | 3 | 82 | -80.838% |
| 2026-05-27 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | +34.234% | 11 | 74 | -78.523% |
| 2026-05-07 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -34.706% | 1 | 74 | -71.171% |
| 2026-05-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -57.500% | 1 | 73 | -81.176% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.779% | 1 | 72 | -92.000% |
| 2026-03-24 | 2.7000 | 2.9900 | 2.7000 | 2.9900 | +208.247% | 3 | 72 | -89.298% |
| 2026-03-17 | 1.4400 | 1.4400 | 0.9700 | 0.9700 | +22.785% | 6 | 72 | -67.010% |
| 2026-03-13 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -48.026% | 1 | 73 | -59.494% |
| 2026-03-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +94.872% | 5 | 72 | -78.947% |
| 2026-02-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -20.408% | 3 | 67 | -58.974% |
| 2026-02-24 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -19.672% | 3 | 64 | -67.347% |
| 2026-02-19 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -86.292% | 1 | 64 | -73.770% |
| 2026-02-05 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +505.442% | 1 | 65 | -96.404% |
| 2026-02-03 | 1.3200 | 1.5800 | 1.3200 | 1.4700 | -8.696% | 81 | 64 | -78.231% |
| 2026-02-02 | 1.8100 | 2.1500 | 1.4500 | 1.6100 | -4.167% | 34 | 26 | -80.124% |
| 2026-01-30 | 1.1000 | 1.7800 | 0.8400 | 1.6800 | +86.667% | 8 | 15 | -80.952% |
| 2026-01-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 9 | 9 | -64.444% |