GLD261218P00310000
GLD Dec 18 2026 310.00 Put
optionOPRA
EODNov 3, 2026
0.98USD+6.522%(+0.06)10Vol9,769OI
GLD261218P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.9100 | 1.0100 | 0.9100 | 0.9800 | +6.522% | 10 | 9,766 | 0.000% |
| 2026-11-02 | 0.7500 | 0.9200 | 0.7500 | 0.9200 | -35.664% | 45 | 9,758 | +6.522% |
| 2026-10-30 | 0.9500 | 1.5300 | 0.9500 | 1.4300 | +142.373% | 353 | 9,878 | -31.469% |
| 2026-10-29 | 0.5700 | 0.6200 | 0.5700 | 0.5900 | +28.261% | 13 | 9,873 | +66.102% |
| 2026-10-28 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | -8.000% | 304 | 9,646 | +113.043% |
| 2026-10-27 | 0.5800 | 0.6300 | 0.5000 | 0.5000 | -33.333% | 9 | 9,646 | +96.000% |
| 2026-10-26 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.000% | 3 | 9,644 | +30.667% |
| 2026-10-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 9,643 | +30.667% |
| 2026-10-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +87.179% | 2 | 9,643 | +34.247% |
| 2026-10-21 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 9,643 | +151.282% |
| 2026-10-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 9,643 | +127.907% |
| 2026-10-19 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | +12.500% | 4 | 9,640 | +117.778% |
| 2026-10-16 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -14.894% | 2 | 9,640 | +145.000% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -28.788% | 2 | 9,640 | +108.511% |
| 2026-10-14 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | +50.000% | 18 | 9,625 | +48.485% |
| 2026-10-13 | 0.4200 | 0.4400 | 0.3900 | 0.4400 | -13.725% | 3 | 9,624 | +122.727% |
| 2026-10-12 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +4.082% | 2 | 9,625 | +92.157% |
| 2026-10-09 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | -25.758% | 7 | 9,620 | +100.000% |
| 2026-10-08 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | -10.811% | 105 | 9,516 | +48.485% |
| 2026-10-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +12.121% | 1 | 9,553 | +32.432% |
| 2026-10-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -18.519% | 1 | 9,553 | +48.485% |
| 2026-10-05 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -5.814% | 3 | 9,551 | +20.988% |
| 2026-10-02 | 0.7600 | 0.8600 | 0.7400 | 0.8600 | 0.000% | 262 | 9,325 | +13.953% |
| 2026-10-01 | 0.8800 | 0.8900 | 0.8400 | 0.8600 | -6.522% | 89 | 9,246 | +13.953% |
| 2026-09-30 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | -2.128% | 6 | 9,243 | +6.522% |
| 2026-09-29 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | -11.321% | 4 | 9,242 | +4.255% |
| 2026-09-28 | 1.0300 | 1.1300 | 0.9500 | 1.0600 | +58.209% | 14 | 9,237 | -7.547% |
| 2026-09-24 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.000% | 288 | 8,992 | +46.269% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 2 | 8,991 | +46.269% |
| 2026-09-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -17.442% | 1 | 8,992 | +38.028% |
| 2026-09-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -8.511% | 2 | 8,991 | +13.953% |
| 2026-09-16 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -7.843% | 1 | 9,007 | +4.255% |
| 2026-09-14 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | +6.250% | 6 | 9,004 | -3.922% |
| 2026-09-11 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | -12.727% | 70 | 9,042 | +2.083% |
| 2026-09-10 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | +29.412% | 7 | 9,041 | -10.909% |
| 2026-09-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 1 | 9,041 | +15.294% |
| 2026-09-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -13.131% | 1 | 9,046 | +13.953% |
| 2026-09-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 22 | 9,025 | -1.010% |
| 2026-09-01 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | +6.383% | 2 | 9,024 | -2.000% |
| 2026-08-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +9.302% | 1 | 9,023 | +4.255% |
| 2026-08-25 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | -11.340% | 2 | 9,024 | +13.953% |
| 2026-08-21 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -3.960% | 3 | 9,024 | +1.031% |
| 2026-08-19 | 1.2400 | 1.2400 | 0.8100 | 1.0100 | -14.407% | 298 | 9,027 | -2.970% |
| 2026-08-17 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -4.839% | 2 | 9,026 | -16.949% |
| 2026-08-14 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | +0.813% | 2 | 9,026 | -20.968% |
| 2026-08-13 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | -8.889% | 7 | 9,023 | -20.325% |
| 2026-08-12 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | -2.878% | 6 | 9,022 | -27.407% |
| 2026-08-11 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | +0.725% | 19 | 9,022 | -29.496% |
| 2026-08-10 | 1.3700 | 1.3800 | 1.3400 | 1.3800 | +2.985% | 3 | 9,021 | -28.986% |
| 2026-08-07 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | -17.284% | 4 | 9,023 | -26.866% |
| 2026-08-06 | 1.6300 | 1.6800 | 1.6200 | 1.6200 | +0.621% | 21 | 9,007 | -39.506% |
| 2026-08-05 | 1.8100 | 1.8100 | 1.6100 | 1.6100 | -38.783% | 75 | 8,940 | -39.130% |
| 2026-08-03 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | -5.396% | 3 | 8,940 | -62.738% |
| 2026-07-31 | 2.8900 | 3.0500 | 2.7800 | 2.7800 | +6.513% | 278 | 8,801 | -64.748% |
| 2026-07-30 | 2.6400 | 2.6400 | 2.6100 | 2.6100 | -20.909% | 6 | 8,799 | -62.452% |
| 2026-07-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 11 | 8,796 | -70.303% |
| 2026-07-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -20.548% | 1 | 8,796 | -66.207% |
| 2026-07-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +23.729% | 5 | 8,791 | -73.151% |
| 2026-07-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -13.490% | 1 | 8,792 | -66.780% |
| 2026-07-21 | 3.6100 | 3.6100 | 3.4100 | 3.4100 | -28.211% | 2 | 8,792 | -71.261% |
| 2026-07-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 1 | 8,791 | -79.368% |
| 2026-07-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +20.482% | 3 | 8,789 | -80.400% |
| 2026-07-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.234% | 1 | 8,788 | -76.386% |
| 2026-07-14 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -13.548% | 1 | 8,788 | -75.622% |
| 2026-07-13 | 4.3500 | 4.6700 | 4.3500 | 4.6500 | +44.410% | 4 | 8,788 | -78.925% |
| 2026-07-02 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -35.857% | 1 | 8,788 | -69.565% |
| 2026-06-25 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -18.506% | 8,750 | 87 | -80.478% |
| 2026-06-24 | 5.5800 | 6.1600 | 5.4200 | 6.1600 | +47.017% | 7 | 85 | -84.091% |
| 2026-06-23 | 4.0900 | 4.1900 | 4.0900 | 4.1900 | +13.550% | 2 | 84 | -76.611% |
| 2026-06-22 | 3.6000 | 3.6900 | 3.6000 | 3.6900 | +14.953% | 6 | 84 | -73.442% |
| 2026-06-18 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -33.814% | 1 | 83 | -69.470% |
| 2026-06-10 | 4.9900 | 4.9900 | 4.8500 | 4.8500 | +100.413% | 3 | 80 | -79.794% |
| 2026-05-28 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -7.985% | 1 | 79 | -59.504% |
| 2026-05-27 | 2.7100 | 2.7100 | 2.6300 | 2.6300 | +6.048% | 80 | 71 | -62.738% |
| 2026-05-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -6.061% | 1 | 70 | -60.484% |
| 2026-05-19 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +34.694% | 2 | 70 | -62.879% |
| 2026-05-07 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -12.889% | 3 | 70 | -50.000% |
| 2026-05-06 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | -26.230% | 11 | 73 | -56.444% |
| 2026-05-04 | 2.7600 | 3.0500 | 2.7100 | 3.0500 | +23.984% | 4 | 84 | -67.869% |
| 2026-04-30 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | +7.424% | 2 | 81 | -60.163% |
| 2026-04-27 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -32.047% | 1 | 81 | -57.205% |
| 2026-04-13 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -1.462% | 2 | 80 | -70.920% |
| 2026-04-10 | 3.3100 | 3.4300 | 3.3100 | 3.4200 | -22.449% | 20 | 80 | -71.345% |
| 2026-04-08 | 4.3600 | 4.4100 | 4.3600 | 4.4100 | -11.976% | 4 | 70 | -77.778% |
| 2026-04-06 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.934% | 2 | 72 | -80.439% |
| 2026-04-02 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -0.940% | 1 | 69 | -81.404% |
| 2026-03-31 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -17.263% | 1 | 69 | -81.579% |
| 2026-03-27 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +2.063% | 1 | 68 | -84.759% |
| 2026-03-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.705% | 2 | 67 | -84.444% |
| 2026-03-24 | 6.0600 | 6.1200 | 5.9600 | 5.9600 | +8.364% | 16 | 68 | -83.557% |
| 2026-03-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +37.845% | 1 | 56 | -82.182% |
| 2026-03-20 | 3.9200 | 3.9900 | 3.9200 | 3.9900 | +102.538% | 2 | 55 | -75.439% |
| 2026-03-04 | 1.9900 | 2.0000 | 1.8000 | 1.9700 | -3.902% | 106 | 55 | -50.254% |
| 2026-03-03 | 1.1000 | 2.0500 | 1.1000 | 2.0500 | +73.729% | 2 | 29 | -52.195% |
| 2026-02-27 | 1.3000 | 1.3000 | 1.1800 | 1.1800 | -37.234% | 19 | 29 | -16.949% |
| 2026-02-25 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | -48.066% | 2 | 10 | -47.872% |
| 2026-02-02 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +12.773% | 3 | 10 | -72.928% |
| 2026-01-30 | 1.9700 | 3.2100 | 1.9700 | 3.2100 | +134.307% | 14 | 12 | -69.470% |
| 2026-01-29 | 2.1000 | 2.1000 | 1.3700 | 1.3700 | +98.551% | 10 | 19 | -28.467% |
| 2026-01-22 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -61.453% | 5 | 11 | +42.029% |
| 2026-01-14 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -14.354% | 4 | 9 | -45.251% |
| 2026-01-12 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -19.305% | 2 | 5 | -53.110% |
| 2026-01-08 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 0.000% | 3 | 3 | -62.162% |