GLD261218P00290000
GLD Dec 18 2026 290.00 Put
optionOPRA
EODNov 3, 2026
0.47USD+17.500%(+0.07)179Vol871OI
GLD261218P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.4000 | 0.4800 | 0.4000 | 0.4700 | +17.500% | 179 | 718 | 0.000% |
| 2026-11-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -38.462% | 120 | 598 | +17.500% |
| 2026-10-30 | 0.6100 | 0.6700 | 0.5400 | 0.6500 | +140.741% | 69 | 547 | -27.692% |
| 2026-10-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -42.553% | 4 | 547 | +74.074% |
| 2026-10-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +80.769% | 4 | 546 | 0.000% |
| 2026-10-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 2 | 545 | +80.769% |
| 2026-10-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 14 | 559 | +104.348% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -11.538% | 4 | 561 | +104.348% |
| 2026-10-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 1 | 562 | +80.769% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 1 | 561 | +46.875% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 1 | 560 | +17.500% |
| 2026-10-06 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -15.909% | 51 | 529 | +27.027% |
| 2026-10-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 1 | 529 | +6.818% |
| 2026-10-01 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -3.846% | 8 | 523 | -6.000% |
| 2026-09-29 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | +23.810% | 15 | 515 | -9.615% |
| 2026-09-24 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 515 | +11.905% |
| 2026-09-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 8 | 507 | +11.905% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 506 | +4.444% |
| 2026-09-18 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -7.407% | 43 | 508 | -6.000% |
| 2026-09-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 17 | 505 | -12.963% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +13.333% | 1 | 505 | -30.882% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 4 | 506 | -21.667% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 4 | 510 | -21.667% |
| 2026-09-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +17.544% | 4 | 506 | -29.851% |
| 2026-09-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 3 | 506 | -17.544% |
| 2026-09-08 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | -4.839% | 4 | 506 | -20.339% |
| 2026-09-04 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 0.000% | 7 | 501 | -24.194% |
| 2026-09-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 1 | 501 | -24.194% |
| 2026-09-01 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +20.000% | 1 | 500 | -28.788% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 1 | 500 | -14.545% |
| 2026-08-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 1 | 499 | -24.194% |
| 2026-08-27 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | +17.308% | 10 | 497 | -22.951% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -38.095% | 1 | 497 | -9.615% |
| 2026-08-12 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -11.579% | 2 | 497 | -44.048% |
| 2026-08-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 1 | 497 | -50.526% |
| 2026-08-05 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | -36.905% | 518 | 549 | -55.660% |
| 2026-07-31 | 1.6300 | 1.7600 | 1.6300 | 1.6800 | +12.752% | 519 | 31 | -72.024% |
| 2026-07-30 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -16.292% | 3 | 31 | -68.456% |
| 2026-07-29 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -13.171% | 1 | 31 | -73.596% |
| 2026-07-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -23.507% | 4 | 27 | -77.073% |
| 2026-07-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +3.077% | 1 | 27 | -82.463% |
| 2026-06-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.346% | 1 | 27 | -81.923% |
| 2026-06-29 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | -18.485% | 6 | 22 | -82.528% |
| 2026-06-25 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | -7.563% | 4 | 20 | -85.758% |
| 2026-06-24 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | +63.014% | 3 | 19 | -86.835% |
| 2026-06-22 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 0.000% | 1 | 18 | -78.539% |
| 2026-06-18 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +28.824% | 1 | 17 | -78.539% |
| 2026-06-15 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | -30.612% | 4 | 15 | -72.353% |
| 2026-06-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.240% | 1 | 16 | -80.816% |
| 2026-06-09 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +24.103% | 1 | 16 | -80.579% |
| 2026-06-05 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | +19.632% | 2 | 15 | -75.897% |
| 2026-05-06 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | -1.212% | 3 | 15 | -71.166% |
| 2026-04-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 1 | 15 | -71.515% |
| 2026-04-14 | 1.5600 | 1.6400 | 1.5500 | 1.5500 | -18.848% | 8 | 14 | -69.677% |
| 2026-04-10 | 2.1900 | 2.2800 | 1.9100 | 1.9100 | -45.584% | 8 | 15 | -75.393% |
| 2026-03-31 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -10.000% | 3 | 13 | -86.610% |
| 2026-03-30 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +28.289% | 2 | 10 | -87.949% |
| 2026-03-25 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -16.940% | 1 | 8 | -84.539% |
| 2026-03-24 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | +229.730% | 4 | 7 | -87.158% |
| 2026-02-26 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | -20.714% | 2 | 3 | -57.658% |
| 2026-02-19 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | +8.527% | 2 | 3 | -66.429% |
| 2026-02-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -12.245% | 1 | 3 | -63.566% |
| 2026-02-12 | 1.4800 | 1.9400 | 1.4700 | 1.4700 | -7.547% | 4 | 2 | -68.027% |
| 2026-02-06 | 2.0500 | 2.0500 | 1.5900 | 1.5900 | -39.313% | 2 | 4 | -70.440% |
| 2026-02-02 | 2.1500 | 2.6200 | 2.1500 | 2.6200 | +55.030% | 3 | 3 | -82.061% |
| 2026-01-30 | 1.2700 | 2.7200 | 1.0800 | 1.6900 | +60.952% | 4 | 3 | -72.189% |
| 2026-01-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 1 | -55.238% |