GLD261218P00295000
GLD Dec 18 2026 295.00 Put
optionOPRA
EODNov 2, 2026
0.41USD-44.595%(-0.33)2Vol745OI
GLD261218P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -44.595% | 2 | 745 | 0.000% |
| 2026-10-30 | 0.6200 | 0.8500 | 0.6200 | 0.7400 | +124.242% | 10 | 746 | -44.595% |
| 2026-10-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 1 | 745 | +24.242% |
| 2026-10-28 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -31.818% | 4 | 747 | +36.667% |
| 2026-10-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 1 | 747 | -6.818% |
| 2026-10-23 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +25.000% | 2 | 746 | -18.000% |
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +48.148% | 1 | 745 | +2.500% |
| 2026-10-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 51 | 695 | +51.852% |
| 2026-10-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 60 | 635 | +46.429% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 7 | 635 | +70.833% |
| 2026-10-15 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -17.143% | 2 | 636 | +41.379% |
| 2026-10-14 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +34.615% | 8 | 634 | +17.143% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -10.345% | 5 | 633 | +57.692% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 1 | 633 | +41.379% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -26.190% | 5 | 635 | +32.258% |
| 2026-10-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 635 | -2.381% |
| 2026-10-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 636 | -8.889% |
| 2026-10-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 635 | -18.000% |
| 2026-10-01 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 635 | -26.786% |
| 2026-09-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 1 | 634 | -31.667% |
| 2026-09-28 | 0.6800 | 0.7300 | 0.6700 | 0.6700 | +42.553% | 128 | 608 | -38.806% |
| 2026-09-23 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.000% | 25 | 631 | -12.766% |
| 2026-09-22 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -14.545% | 2 | 631 | -12.766% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 3 | 628 | -25.455% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -11.111% | 73 | 628 | -35.938% |
| 2026-09-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +9.091% | 9 | 619 | -43.056% |
| 2026-09-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 4 | 621 | -37.879% |
| 2026-09-10 | 0.6700 | 0.7700 | 0.6000 | 0.7200 | +2.857% | 10 | 620 | -43.056% |
| 2026-09-01 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -1.408% | 30 | 640 | -41.429% |
| 2026-08-28 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +9.231% | 1 | 640 | -42.254% |
| 2026-08-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 640 | -36.923% |
| 2026-08-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -24.419% | 3 | 643 | -36.923% |
| 2026-08-14 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -6.522% | 2 | 643 | -52.326% |
| 2026-08-12 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -5.155% | 2 | 643 | -55.435% |
| 2026-08-11 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -44.571% | 4 | 640 | -57.732% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 1 | 639 | -76.571% |
| 2026-07-28 | 2.1700 | 2.1700 | 2.0400 | 2.0500 | -12.017% | 15 | 645 | -80.000% |
| 2026-07-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -28.528% | 4 | 645 | -82.403% |
| 2026-07-16 | 3.2500 | 3.2700 | 3.2500 | 3.2600 | +14.789% | 41 | 644 | -87.423% |
| 2026-07-08 | 2.6300 | 2.8400 | 2.6200 | 2.8400 | +42.000% | 24 | 644 | -85.563% |
| 2026-07-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.257% | 1 | 645 | -79.500% |
| 2026-07-02 | 2.0400 | 2.1800 | 2.0400 | 2.1800 | -29.450% | 10 | 655 | -81.193% |
| 2026-06-29 | 3.1200 | 3.1200 | 3.0900 | 3.0900 | +5.102% | 30 | 625 | -86.731% |
| 2026-06-26 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -19.452% | 1 | 625 | -86.054% |
| 2026-06-24 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | +23.729% | 2 | 623 | -88.767% |
| 2026-06-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +48.241% | 1 | 622 | -86.102% |
| 2026-06-15 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -42.151% | 10 | 628 | -79.397% |
| 2026-06-10 | 3.2400 | 3.4400 | 3.2400 | 3.4400 | +54.260% | 4 | 629 | -88.081% |
| 2026-06-09 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.303% | 1 | 629 | -81.614% |
| 2026-06-05 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | +19.598% | 11 | 621 | -82.773% |
| 2026-05-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +46.324% | 1 | 621 | -79.397% |
| 2026-05-20 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -19.527% | 2 | 621 | -69.853% |
| 2026-04-22 | 1.4500 | 1.6900 | 1.4500 | 1.6900 | -4.520% | 2 | 621 | -75.740% |
| 2026-04-17 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | -21.333% | 4 | 622 | -76.836% |
| 2026-04-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -25.987% | 1 | 624 | -81.778% |
| 2026-04-08 | 3.0700 | 3.0700 | 3.0200 | 3.0400 | -37.449% | 4 | 624 | -86.513% |
| 2026-03-23 | 3.3300 | 4.8700 | 3.3300 | 4.8600 | +74.820% | 42 | 626 | -91.564% |
| 2026-03-20 | 2.1000 | 2.7800 | 2.0600 | 2.7800 | +35.610% | 41 | 634 | -85.252% |
| 2026-03-19 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | -25.182% | 2 | 627 | -80.000% |
| 2026-02-25 | 1.2800 | 2.7400 | 1.2500 | 2.7400 | +334.921% | 772 | 191 | -85.036% |
| 2026-02-12 | 1.1700 | 1.1700 | 0.6300 | 0.6300 | -65.574% | 2 | 191 | -34.921% |
| 2026-02-10 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -25.306% | 1 | 191 | -77.596% |
| 2026-02-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +50.307% | 1 | 191 | -83.265% |
| 2026-01-30 | 4.9700 | 4.9700 | 0.8800 | 1.6300 | +18.978% | 114 | 192 | -74.847% |
| 2026-01-29 | 1.4000 | 2.1700 | 0.8100 | 1.3700 | -71.279% | 411 | 301 | -70.073% |
| 2026-01-20 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +250.735% | 1 | 7 | -91.405% |
| 2026-01-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -13.376% | 1 | 6 | -69.853% |
| 2026-01-12 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 5 | 5 | -73.885% |