GLD261218P00285000
GLD Dec 18 2026 285.00 Put
optionOPRA
EODNov 3, 2026
0.39USD+11.429%(+0.04)3Vol1,315OI
GLD261218P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +11.429% | 3 | 1,314 | 0.000% |
| 2026-11-02 | 0.2600 | 0.3500 | 0.2600 | 0.3500 | -18.605% | 13 | 1,309 | +11.429% |
| 2026-10-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +72.000% | 1 | 1,308 | -9.302% |
| 2026-10-29 | 0.2200 | 0.2600 | 0.2200 | 0.2500 | +4.167% | 9 | 1,305 | +56.000% |
| 2026-10-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 1,304 | +62.500% |
| 2026-10-21 | 0.2400 | 0.2400 | 0.1500 | 0.2400 | +26.316% | 4 | 1,304 | +62.500% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.000% | 2 | 1,303 | +105.263% |
| 2026-10-15 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -26.923% | 2 | 1,303 | +105.263% |
| 2026-10-14 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | +30.000% | 2 | 1,302 | +50.000% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 1,301 | +95.000% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 1 | 1,301 | +95.000% |
| 2026-10-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 1,301 | +44.444% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 1,300 | +30.000% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 1 | 1,301 | +8.333% |
| 2026-10-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 1,300 | +8.333% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 1 | 1,300 | -4.878% |
| 2026-09-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 1 | 1,300 | -11.364% |
| 2026-09-28 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +39.474% | 4 | 1,296 | -26.415% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 1,295 | +2.632% |
| 2026-09-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -20.833% | 2 | 1,293 | +2.632% |
| 2026-09-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 1,294 | -18.750% |
| 2026-09-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 16 | 1,298 | -20.408% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 4 | 1,298 | -29.091% |
| 2026-09-10 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -5.660% | 4 | 1,295 | -22.000% |
| 2026-09-04 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +3.922% | 35 | 1,294 | -26.415% |
| 2026-08-31 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 4 | 1,293 | -23.529% |
| 2026-08-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 1 | 1,293 | -23.529% |
| 2026-08-25 | 0.5400 | 0.5800 | 0.5400 | 0.5500 | +1.852% | 956 | 429 | -29.091% |
| 2026-08-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 1 | 428 | -27.778% |
| 2026-08-21 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | -14.493% | 4 | 429 | -33.898% |
| 2026-08-18 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -9.211% | 4 | 429 | -43.478% |
| 2026-08-12 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -1.299% | 107 | 343 | -48.684% |
| 2026-08-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 99 | 264 | -49.351% |
| 2026-08-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -15.556% | 3 | 261 | -48.684% |
| 2026-08-06 | 0.8300 | 0.9500 | 0.8300 | 0.9000 | -42.675% | 169 | 141 | -56.667% |
| 2026-07-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -30.531% | 1 | 142 | -75.159% |
| 2026-07-13 | 2.2600 | 2.2700 | 2.2600 | 2.2600 | -15.038% | 60 | 82 | -82.743% |
| 2026-06-11 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -2.206% | 3 | 83 | -85.338% |
| 2026-06-10 | 2.6400 | 2.8000 | 2.6200 | 2.7200 | +62.874% | 4 | 82 | -85.662% |
| 2026-05-19 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +35.772% | 2 | 84 | -76.647% |
| 2026-05-14 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -7.519% | 1 | 83 | -68.293% |
| 2026-05-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -0.746% | 1 | 82 | -70.677% |
| 2026-04-22 | 1.6000 | 1.6000 | 1.3400 | 1.3400 | -11.258% | 2 | 82 | -70.896% |
| 2026-04-20 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -45.290% | 2 | 82 | -74.172% |
| 2026-04-01 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -29.231% | 1 | 80 | -85.870% |
| 2026-03-27 | 4.5500 | 4.5500 | 3.9000 | 3.9000 | +25.806% | 2 | 80 | -90.000% |
| 2026-03-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.932% | 1 | 80 | -87.419% |
| 2026-03-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +4.762% | 1 | 79 | -88.920% |
| 2026-03-23 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +85.635% | 10 | 80 | -88.393% |
| 2026-03-20 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | +40.310% | 27 | 70 | -78.453% |
| 2026-03-19 | 1.5600 | 1.5600 | 1.2200 | 1.2900 | +3.200% | 4 | 43 | -69.767% |
| 2026-03-18 | 0.9400 | 1.2700 | 0.7800 | 1.2500 | +50.602% | 4 | 41 | -68.800% |
| 2026-03-13 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -15.306% | 1 | 41 | -53.012% |
| 2026-03-03 | 1.2100 | 1.2100 | 0.9800 | 0.9800 | -40.964% | 2 | 40 | -60.204% |
| 2026-02-27 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +44.348% | 20 | 39 | -76.506% |
| 2026-02-25 | 0.9000 | 1.1500 | 0.9000 | 1.1500 | +8.491% | 2 | 27 | -66.087% |
| 2026-02-24 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -7.018% | 3 | 27 | -63.208% |
| 2026-02-12 | 1.9600 | 1.9600 | 1.1400 | 1.1400 | -26.452% | 2 | 24 | -65.789% |
| 2026-02-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 23 | -74.839% |
| 2026-02-06 | 1.5900 | 1.5900 | 1.4800 | 1.4800 | -39.095% | 2 | 22 | -73.649% |
| 2026-01-30 | 1.0900 | 2.4300 | 0.8700 | 2.4300 | +125.000% | 20 | 22 | -83.951% |
| 2026-01-29 | 1.1700 | 1.1900 | 1.0800 | 1.0800 | +63.636% | 20 | 10 | -63.889% |
| 2026-01-28 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | 0.000% | 2 | 1 | -40.909% |