GLD261218P00300000
GLD Dec 18 2026 300.00 Put
optionOPRA
EODNov 3, 2026
0.64USD+3.226%(+0.02)9Vol7,395OI
GLD261218P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5900 | 0.6500 | 0.5900 | 0.6400 | +3.226% | 9 | 7,393 | 0.000% |
| 2026-11-02 | 0.5600 | 0.6200 | 0.5000 | 0.6200 | -30.337% | 393 | 7,316 | +3.226% |
| 2026-10-30 | 0.6800 | 1.0000 | 0.6700 | 0.8900 | +122.500% | 244 | 7,282 | -28.090% |
| 2026-10-29 | 0.3900 | 0.4200 | 0.3700 | 0.4000 | +8.108% | 280 | 7,311 | +60.000% |
| 2026-10-28 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +8.824% | 7 | 7,308 | +72.973% |
| 2026-10-27 | 0.4500 | 0.4500 | 0.3400 | 0.3400 | -29.167% | 37 | 7,294 | +88.235% |
| 2026-10-26 | 0.5300 | 0.5800 | 0.4700 | 0.4800 | -22.581% | 167 | 7,336 | +33.333% |
| 2026-10-23 | 0.4800 | 0.7100 | 0.4800 | 0.6200 | +8.772% | 124 | 7,332 | +3.226% |
| 2026-10-22 | 0.3600 | 0.5800 | 0.3600 | 0.5700 | +103.571% | 324 | 7,073 | +12.281% |
| 2026-10-21 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | -9.677% | 8 | 7,071 | +128.571% |
| 2026-10-20 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.000% | 83 | 7,021 | +106.452% |
| 2026-10-19 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | -6.061% | 94 | 6,992 | +106.452% |
| 2026-10-16 | 0.2800 | 0.3700 | 0.2800 | 0.3300 | -2.941% | 6 | 6,994 | +93.939% |
| 2026-10-15 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | -20.930% | 873 | 7,746 | +88.235% |
| 2026-10-14 | 0.3800 | 0.4400 | 0.3700 | 0.4300 | +38.710% | 210 | 7,551 | +48.837% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | -13.889% | 23 | 7,549 | +106.452% |
| 2026-10-12 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | -7.692% | 23 | 7,536 | +77.778% |
| 2026-10-09 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | -18.750% | 4 | 7,535 | +64.103% |
| 2026-10-08 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | -7.692% | 691 | 7,023 | +33.333% |
| 2026-10-07 | 0.6200 | 0.6300 | 0.5000 | 0.5200 | +13.043% | 43 | 6,992 | +23.077% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -20.690% | 5 | 6,991 | +39.130% |
| 2026-10-05 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | +1.754% | 40 | 6,953 | +10.345% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 1 | 6,954 | +12.281% |
| 2026-10-01 | 0.6600 | 0.7000 | 0.6400 | 0.6400 | -9.859% | 44 | 6,967 | 0.000% |
| 2026-09-30 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -1.389% | 2 | 6,966 | -9.859% |
| 2026-09-29 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | -6.494% | 16 | 6,965 | -11.111% |
| 2026-09-28 | 0.7500 | 0.8300 | 0.7300 | 0.7700 | +60.417% | 327 | 6,719 | -16.883% |
| 2026-09-25 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 6,719 | +33.333% |
| 2026-09-24 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 1 | 6,720 | +23.077% |
| 2026-09-23 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +1.923% | 149 | 6,615 | +20.755% |
| 2026-09-22 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | -7.143% | 10 | 6,612 | +23.077% |
| 2026-09-21 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 21 | 6,612 | +14.286% |
| 2026-09-18 | 0.6600 | 0.6700 | 0.6200 | 0.6200 | -10.145% | 9 | 6,604 | +3.226% |
| 2026-09-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -17.857% | 3 | 6,607 | -7.246% |
| 2026-09-15 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | +5.000% | 4 | 6,603 | -23.810% |
| 2026-09-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +12.676% | 1 | 6,604 | -20.000% |
| 2026-09-11 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | -14.458% | 10 | 6,612 | -9.859% |
| 2026-09-10 | 0.7500 | 0.8600 | 0.7500 | 0.8300 | +15.278% | 8 | 6,607 | -22.892% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 4 | 6,603 | -11.111% |
| 2026-09-04 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.000% | 2 | 6,602 | -9.859% |
| 2026-09-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 3 | 6,602 | -9.859% |
| 2026-09-02 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -8.333% | 3 | 6,612 | -16.883% |
| 2026-09-01 | 0.8100 | 0.8400 | 0.6900 | 0.8400 | +15.068% | 199 | 6,455 | -23.810% |
| 2026-08-31 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +1.389% | 21 | 6,444 | -12.329% |
| 2026-08-28 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | -4.000% | 17 | 6,438 | -11.111% |
| 2026-08-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 6,438 | -14.667% |
| 2026-08-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 7 | 6,440 | -14.667% |
| 2026-08-25 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | +1.351% | 21 | 6,425 | -14.667% |
| 2026-08-24 | 0.7700 | 0.7700 | 0.7100 | 0.7400 | -2.632% | 16 | 6,416 | -13.514% |
| 2026-08-21 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | -6.173% | 5 | 6,415 | -15.789% |
| 2026-08-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 45 | 6,439 | -20.988% |
| 2026-08-19 | 0.7800 | 0.8600 | 0.7800 | 0.8000 | -18.367% | 8 | 6,442 | -20.000% |
| 2026-08-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +7.692% | 2 | 6,440 | -34.694% |
| 2026-08-17 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | -5.208% | 14 | 6,449 | -29.670% |
| 2026-08-14 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | -4.950% | 4 | 6,449 | -33.333% |
| 2026-08-13 | 1.0300 | 1.0300 | 0.9800 | 1.0100 | -1.942% | 12 | 6,451 | -36.634% |
| 2026-08-12 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | -10.435% | 41 | 6,481 | -37.864% |
| 2026-08-11 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 2 | 6,479 | -44.348% |
| 2026-08-10 | 1.0400 | 1.1600 | 1.0400 | 1.0900 | -0.909% | 105 | 6,491 | -41.284% |
| 2026-08-07 | 1.0600 | 1.1100 | 1.0000 | 1.1000 | -12.000% | 61 | 6,514 | -41.818% |
| 2026-08-06 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 0.000% | 16 | 6,516 | -48.800% |
| 2026-08-05 | 1.3500 | 1.5500 | 1.2000 | 1.2500 | -26.471% | 15 | 6,508 | -48.800% |
| 2026-08-04 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | -12.821% | 119 | 6,622 | -62.353% |
| 2026-08-03 | 2.0500 | 2.0500 | 1.9200 | 1.9500 | -5.340% | 6 | 6,622 | -67.179% |
| 2026-07-31 | 2.1000 | 2.2000 | 2.0600 | 2.0600 | +5.102% | 4 | 6,622 | -68.932% |
| 2026-07-30 | 1.9800 | 2.0000 | 1.9600 | 1.9600 | -5.314% | 4 | 6,625 | -67.347% |
| 2026-07-29 | 2.6800 | 2.7200 | 2.0700 | 2.0700 | -14.463% | 22 | 6,604 | -69.082% |
| 2026-07-28 | 2.4000 | 2.4200 | 2.3700 | 2.4200 | +7.556% | 14 | 6,601 | -73.554% |
| 2026-07-27 | 2.3800 | 2.4200 | 2.1900 | 2.2500 | -12.109% | 57 | 6,553 | -71.556% |
| 2026-07-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -8.571% | 1 | 6,552 | -75.000% |
| 2026-07-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +27.273% | 2 | 6,552 | -77.143% |
| 2026-07-22 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -18.819% | 6 | 6,553 | -70.909% |
| 2026-07-21 | 3.0000 | 3.0000 | 2.7100 | 2.7100 | -24.722% | 8 | 6,559 | -76.384% |
| 2026-07-20 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 0.000% | 3 | 6,559 | -82.222% |
| 2026-07-17 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | -4.000% | 3 | 6,557 | -82.222% |
| 2026-07-16 | 3.6200 | 3.7500 | 3.6200 | 3.7500 | +21.753% | 3 | 6,555 | -82.933% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | +4.407% | 6 | 6,549 | -79.221% |
| 2026-07-14 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | -7.233% | 6 | 6,554 | -78.305% |
| 2026-07-13 | 2.7500 | 3.3400 | 2.7500 | 3.1800 | +17.778% | 144 | 6,483 | -79.874% |
| 2026-07-09 | 2.4600 | 2.7000 | 2.4600 | 2.7000 | -12.903% | 27 | 6,492 | -76.296% |
| 2026-07-08 | 3.1200 | 3.6200 | 3.1000 | 3.1000 | +29.167% | 25 | 6,492 | -79.355% |
| 2026-07-07 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | -9.774% | 10 | 6,483 | -73.333% |
| 2026-07-02 | 2.4500 | 2.6600 | 2.4500 | 2.6600 | -10.438% | 7 | 6,476 | -75.940% |
| 2026-07-01 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | -12.647% | 20 | 6,496 | -78.451% |
| 2026-06-30 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -4.225% | 17 | 6,499 | -81.176% |
| 2026-06-29 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 0.000% | 29 | 6,471 | -81.972% |
| 2026-06-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 5 | 6,476 | -81.972% |
| 2026-06-25 | 4.0500 | 4.2000 | 3.8800 | 3.9000 | -22.000% | 178 | 6,579 | -83.590% |
| 2026-06-24 | 4.2700 | 5.0600 | 4.0900 | 5.0000 | +53.846% | 76 | 6,555 | -87.200% |
| 2026-06-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +23.574% | 4 | 6,551 | -80.308% |
| 2026-06-18 | 2.5900 | 2.6300 | 2.5900 | 2.6300 | +14.348% | 36 | 6,545 | -75.665% |
| 2026-06-17 | 2.0700 | 2.3000 | 2.0700 | 2.3000 | +10.048% | 11 | 6,545 | -72.174% |
| 2026-06-15 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | -36.858% | 11 | 6,556 | -69.378% |
| 2026-06-11 | 4.0600 | 4.2000 | 3.3100 | 3.3100 | -21.190% | 30 | 6,556 | -80.665% |
| 2026-06-10 | 3.5500 | 4.3000 | 3.5500 | 4.2000 | +64.063% | 1,111 | 7,087 | -84.762% |
| 2026-06-08 | 2.2700 | 2.5600 | 2.2700 | 2.5600 | -9.220% | 47 | 7,082 | -75.000% |
| 2026-06-05 | 2.8200 | 2.8200 | 2.5800 | 2.8200 | +41.000% | 6 | 7,081 | -77.305% |
| 2026-06-04 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +3.093% | 12 | 7,081 | -68.000% |
| 2026-06-02 | 1.9100 | 2.0100 | 1.9100 | 1.9400 | -10.599% | 4 | 7,081 | -67.010% |
| 2026-06-01 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +20.556% | 10 | 7,076 | -70.507% |
| 2026-05-29 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | -16.279% | 2 | 7,076 | -64.444% |
| 2026-05-27 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | +19.444% | 2 | 7,076 | -70.233% |
| 2026-05-26 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 0.000% | 3 | 7,076 | -64.444% |
| 2026-05-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -18.919% | 10 | 7,076 | -64.444% |
| 2026-05-20 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -2.203% | 1 | 7,075 | -71.171% |
| 2026-05-19 | 2.0100 | 2.2700 | 2.0100 | 2.2700 | +8.612% | 3 | 7,073 | -71.806% |
| 2026-05-15 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.476% | 10 | 7,068 | -69.378% |
| 2026-05-11 | 1.6600 | 2.1000 | 1.6600 | 2.1000 | +27.273% | 8 | 7,068 | -69.524% |
| 2026-05-08 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 0.000% | 4 | 7,068 | -61.212% |
| 2026-05-07 | 1.5400 | 1.6500 | 1.5400 | 1.6500 | -5.714% | 4 | 7,068 | -61.212% |
| 2026-05-06 | 1.7200 | 1.8000 | 1.7200 | 1.7500 | -30.000% | 10 | 7,072 | -63.429% |
| 2026-05-04 | 2.1300 | 2.5000 | 2.1200 | 2.5000 | +19.048% | 8 | 7,075 | -74.400% |
| 2026-05-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 1 | 7,077 | -69.524% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | +4.878% | 2 | 7,077 | -70.233% |
| 2026-04-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 1 | 7,077 | -68.780% |
| 2026-04-24 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | -2.041% | 11 | 7,077 | -66.667% |
| 2026-04-20 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | -2.000% | 2 | 7,072 | -67.347% |
| 2026-04-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.504% | 1 | 7,073 | -68.000% |
| 2026-04-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -7.755% | 2 | 7,072 | -71.681% |
| 2026-04-15 | 2.5000 | 2.5500 | 2.4500 | 2.4500 | +8.889% | 202 | 7,071 | -73.878% |
| 2026-04-14 | 2.2300 | 2.2600 | 2.1100 | 2.2500 | -10.359% | 9 | 7,022 | -71.556% |
| 2026-04-13 | 2.7000 | 2.8400 | 2.5100 | 2.5100 | -10.993% | 411 | 7,014 | -74.502% |
| 2026-04-10 | 2.6500 | 2.8300 | 2.3500 | 2.8200 | -2.759% | 24 | 6,725 | -77.305% |
| 2026-04-09 | 3.4000 | 3.4000 | 2.7000 | 2.9000 | -21.409% | 500 | 6,774 | -77.931% |
| 2026-04-08 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | -13.583% | 4 | 6,298 | -82.656% |
| 2026-04-07 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +2.892% | 6,000 | 6,297 | -85.012% |
| 2026-04-06 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -1.190% | 50 | 300 | -84.578% |
| 2026-04-02 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -2.326% | 3 | 250 | -84.762% |
| 2026-03-31 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.527% | 1 | 250 | -85.116% |
| 2026-03-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -25.000% | 3 | 249 | -86.237% |
| 2026-03-26 | 5.1800 | 6.2000 | 5.1800 | 6.2000 | +26.273% | 163 | 249 | -89.677% |
| 2026-03-24 | 4.8500 | 4.9100 | 4.4500 | 4.9100 | -1.800% | 9 | 153 | -86.965% |
| 2026-03-23 | 3.4000 | 5.5100 | 3.4000 | 5.0000 | +47.493% | 52 | 147 | -87.200% |
| 2026-03-20 | 2.3500 | 3.5000 | 2.3100 | 3.3900 | +53.394% | 98 | 178 | -81.121% |
| 2026-03-19 | 2.1500 | 2.5000 | 2.1500 | 2.2100 | +61.314% | 4 | 85 | -71.041% |
| 2026-03-18 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | +23.423% | 2 | 86 | -53.285% |
| 2026-03-12 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -25.000% | 5 | 85 | -42.342% |
| 2026-03-05 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -7.500% | 3 | 84 | -56.757% |
| 2026-03-04 | 1.3500 | 1.6000 | 1.3500 | 1.6000 | -1.235% | 3 | 84 | -60.000% |
| 2026-03-03 | 1.2500 | 1.6200 | 1.2500 | 1.6200 | +13.287% | 2 | 84 | -60.494% |
| 2026-02-23 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | +5.147% | 7 | 83 | -55.245% |
| 2026-02-12 | 1.7800 | 2.3400 | 1.3600 | 1.3600 | -33.659% | 3 | 81 | -52.941% |
| 2026-02-06 | 2.8000 | 2.8000 | 2.0500 | 2.0500 | -20.849% | 2 | 82 | -68.780% |
| 2026-02-03 | 2.0000 | 2.5900 | 2.0000 | 2.5900 | -0.385% | 4 | 82 | -75.290% |
| 2026-02-02 | 3.3200 | 3.3200 | 2.3900 | 2.6000 | -4.762% | 18 | 82 | -75.385% |
| 2026-01-30 | 1.7000 | 2.9200 | 1.1500 | 2.7300 | +121.951% | 29 | 79 | -76.557% |
| 2026-01-29 | 1.3000 | 1.7000 | 1.1200 | 1.2300 | +24.242% | 16 | 77 | -47.967% |
| 2026-01-28 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +23.750% | 1 | 63 | -35.354% |
| 2026-01-27 | 1.0000 | 1.1600 | 0.8000 | 0.8000 | -38.931% | 4 | 62 | -20.000% |
| 2026-01-21 | 1.5200 | 1.5200 | 1.3000 | 1.3100 | +45.556% | 100 | 59 | -51.145% |
| 2026-01-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -40.000% | 2 | 10 | -28.889% |
| 2026-01-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 2 | 10 | -57.333% |
| 2026-01-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -18.660% | 3 | 10 | -62.353% |
| 2026-01-06 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | -5.430% | 8 | 9 | -69.378% |
| 2026-01-05 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 0.000% | 1 | 1 | -71.041% |