GLD261218P00305000
GLD Dec 18 2026 305.00 Put
optionOPRA
EODNov 3, 2026
0.82USD+6.494%(+0.05)3Vol895OI
GLD261218P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +6.494% | 3 | 892 | 0.000% |
| 2026-11-02 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | -35.833% | 4 | 893 | +6.494% |
| 2026-10-30 | 0.8100 | 1.2000 | 0.8100 | 1.2000 | +155.319% | 11 | 891 | -31.667% |
| 2026-10-29 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | +17.500% | 7 | 891 | +74.468% |
| 2026-10-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 1 | 894 | +105.000% |
| 2026-10-27 | 0.5000 | 0.5400 | 0.4900 | 0.5400 | -5.263% | 31 | 875 | +51.852% |
| 2026-10-26 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -28.750% | 4 | 878 | +43.860% |
| 2026-10-23 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +56.863% | 2 | 946 | +2.500% |
| 2026-10-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +37.838% | 70 | 876 | +60.784% |
| 2026-10-21 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +2.778% | 23 | 877 | +121.622% |
| 2026-10-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 877 | +127.778% |
| 2026-10-19 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -7.895% | 3 | 877 | +134.286% |
| 2026-10-16 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -2.564% | 7 | 871 | +115.789% |
| 2026-10-15 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 1 | 871 | +110.256% |
| 2026-10-13 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -11.905% | 3 | 871 | +121.622% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -23.636% | 2 | 869 | +95.238% |
| 2026-10-08 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | +1.852% | 2 | 868 | +49.091% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -20.588% | 255 | 680 | +51.852% |
| 2026-10-05 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -1.449% | 21 | 680 | +20.588% |
| 2026-10-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 1 | 682 | +18.841% |
| 2026-10-01 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -7.595% | 4 | 681 | +12.329% |
| 2026-09-30 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | -19.388% | 86 | 661 | +3.797% |
| 2026-09-28 | 0.8800 | 0.9800 | 0.8800 | 0.9800 | +66.102% | 3 | 661 | -16.327% |
| 2026-09-25 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 2 | 663 | +38.983% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 664 | +36.667% |
| 2026-09-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 6 | 662 | +49.091% |
| 2026-09-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -19.737% | 1 | 662 | +34.426% |
| 2026-09-17 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | -20.000% | 2 | 662 | +7.895% |
| 2026-09-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +10.465% | 6 | 662 | -13.684% |
| 2026-08-28 | 0.8100 | 0.8600 | 0.8100 | 0.8600 | +2.381% | 2 | 662 | -4.651% |
| 2026-08-25 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | -6.667% | 469 | 243 | -2.381% |
| 2026-08-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -19.643% | 3 | 240 | -8.889% |
| 2026-08-14 | 1.1100 | 1.1200 | 1.0800 | 1.1200 | -5.085% | 3 | 240 | -26.786% |
| 2026-08-12 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | +7.273% | 36 | 251 | -30.508% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 4 | 247 | -25.455% |
| 2026-08-10 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -22.876% | 1 | 246 | -30.508% |
| 2026-08-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -22.335% | 182 | 230 | -46.405% |
| 2026-08-04 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -16.878% | 3 | 227 | -58.376% |
| 2026-08-03 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +5.333% | 1 | 227 | -65.401% |
| 2026-07-30 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | -13.793% | 5 | 231 | -63.556% |
| 2026-07-27 | 2.7300 | 2.7300 | 2.6100 | 2.6100 | -18.438% | 7 | 235 | -68.582% |
| 2026-07-23 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | +30.612% | 2 | 234 | -74.375% |
| 2026-07-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -27.941% | 2 | 236 | -66.531% |
| 2026-07-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.333% | 2 | 236 | -75.882% |
| 2026-07-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 235 | -72.667% |
| 2026-07-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -33.735% | 1 | 236 | -70.182% |
| 2026-07-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +50.909% | 1 | 235 | -80.241% |
| 2026-07-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.769% | 1 | 234 | -70.182% |
| 2026-07-06 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -36.118% | 4 | 230 | -68.462% |
| 2026-06-29 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +5.714% | 2 | 230 | -79.853% |
| 2026-06-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -31.004% | 2 | 228 | -78.701% |
| 2026-06-24 | 5.5000 | 5.6000 | 5.5000 | 5.5800 | +29.466% | 8 | 223 | -85.305% |
| 2026-06-10 | 3.8000 | 4.3100 | 3.8000 | 4.3100 | +43.189% | 33 | 202 | -80.974% |
| 2026-06-05 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +43.333% | 1 | 202 | -72.757% |
| 2026-06-04 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -12.500% | 6 | 202 | -60.952% |
| 2026-06-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.150% | 2 | 202 | -65.833% |
| 2026-05-29 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -11.203% | 2 | 202 | -61.682% |
| 2026-05-27 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | +17.561% | 7 | 202 | -65.975% |
| 2026-05-26 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | -4.206% | 7 | 196 | -60.000% |
| 2026-05-21 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -13.360% | 1 | 196 | -61.682% |
| 2026-05-15 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +33.514% | 1 | 195 | -66.802% |
| 2026-05-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.639% | 5 | 190 | -55.676% |
| 2026-04-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -8.491% | 74 | 190 | -57.732% |
| 2026-04-24 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | -3.196% | 5 | 116 | -61.321% |
| 2026-04-17 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | -13.095% | 4 | 116 | -62.557% |
| 2026-04-14 | 2.4900 | 2.5200 | 2.4900 | 2.5200 | -17.105% | 2 | 114 | -67.460% |
| 2026-04-13 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | +3.401% | 2 | 114 | -73.026% |
| 2026-04-10 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -15.517% | 4 | 113 | -72.109% |
| 2026-04-09 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -10.769% | 1 | 113 | -76.437% |
| 2026-04-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -21.687% | 3 | 113 | -78.974% |
| 2026-04-07 | 5.0600 | 5.0600 | 4.9800 | 4.9800 | +10.667% | 2 | 113 | -83.534% |
| 2026-04-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.054% | 2 | 113 | -81.778% |
| 2026-04-02 | 4.6700 | 4.7900 | 4.6700 | 4.7900 | -9.623% | 2 | 113 | -82.881% |
| 2026-03-30 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -11.960% | 5 | 113 | -84.528% |
| 2026-03-27 | 6.0700 | 6.0700 | 6.0200 | 6.0200 | -7.810% | 11 | 108 | -86.379% |
| 2026-03-26 | 5.6500 | 6.6100 | 5.6500 | 6.5300 | +43.516% | 4 | 117 | -87.443% |
| 2026-03-25 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.112% | 10 | 117 | -81.978% |
| 2026-03-24 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +2.682% | 1 | 112 | -84.701% |
| 2026-03-23 | 6.0500 | 6.0500 | 5.2200 | 5.2200 | +92.620% | 5 | 112 | -84.291% |
| 2026-03-19 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +43.386% | 20 | 113 | -69.742% |
| 2026-03-11 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +13.174% | 5 | 94 | -56.614% |
| 2026-03-09 | 1.6500 | 1.7500 | 1.4600 | 1.6700 | -8.743% | 60 | 93 | -50.898% |
| 2026-03-03 | 1.0800 | 1.8300 | 1.0800 | 1.8300 | +39.695% | 2 | 73 | -55.191% |
| 2026-03-02 | 1.1100 | 1.3800 | 0.8100 | 1.3100 | -22.941% | 6 | 73 | -37.405% |
| 2026-02-24 | 1.6300 | 1.9100 | 1.5900 | 1.7000 | -10.053% | 4 | 72 | -51.765% |
| 2026-02-20 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | +18.125% | 2 | 72 | -56.614% |
| 2026-02-19 | 1.9100 | 1.9300 | 1.5400 | 1.6000 | -52.239% | 40 | 72 | -48.750% |
| 2026-02-02 | 3.6400 | 3.6400 | 3.2000 | 3.3500 | +54.378% | 3 | 53 | -75.522% |
| 2026-01-30 | 2.0100 | 4.0000 | 0.9900 | 2.1700 | +36.478% | 7 | 53 | -62.212% |
| 2026-01-29 | 1.3700 | 1.5900 | 1.3700 | 1.5900 | 0.000% | 4 | 56 | -48.428% |
| 2026-01-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +30.328% | 1 | 57 | -48.428% |
| 2026-01-21 | 1.2900 | 1.3100 | 1.2200 | 1.2200 | -4.688% | 50 | 57 | -32.787% |
| 2026-01-20 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -30.435% | 1 | 11 | -35.938% |
| 2026-01-13 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | -12.381% | 3 | 10 | -55.435% |
| 2026-01-09 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -7.080% | 4 | 7 | -60.952% |
| 2026-01-08 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 0.000% | 3 | 3 | -63.717% |