GLD261218P00315000
GLD Dec 18 2026 315.00 Put
optionOPRA
EODNov 3, 2026
1.21USD+4.310%(+0.05)41Vol1,085OI
GLD261218P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.1100 | 1.2100 | 1.1100 | 1.2100 | +4.310% | 41 | 1,080 | 0.000% |
| 2026-11-02 | 0.9200 | 1.1700 | 0.9200 | 1.1600 | -38.624% | 53 | 1,079 | +4.310% |
| 2026-10-30 | 1.2300 | 1.9200 | 1.2300 | 1.8900 | +158.904% | 483 | 991 | -35.979% |
| 2026-10-29 | 0.6900 | 0.7900 | 0.6900 | 0.7300 | +17.742% | 116 | 889 | +65.753% |
| 2026-10-28 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | +10.714% | 58 | 851 | +95.161% |
| 2026-10-27 | 0.7700 | 0.7700 | 0.5600 | 0.5600 | -36.364% | 18 | 852 | +116.071% |
| 2026-10-26 | 0.9600 | 0.9800 | 0.8800 | 0.8800 | -21.429% | 101 | 803 | +37.500% |
| 2026-10-23 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | +17.895% | 38 | 768 | +8.036% |
| 2026-10-22 | 0.6000 | 0.9500 | 0.6000 | 0.9500 | +82.692% | 14 | 761 | +27.368% |
| 2026-10-21 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +1.961% | 14 | 751 | +132.692% |
| 2026-10-20 | 0.5400 | 0.5400 | 0.4900 | 0.5100 | 0.000% | 21 | 734 | +137.255% |
| 2026-10-19 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | -5.556% | 22 | 724 | +137.255% |
| 2026-10-16 | 0.4500 | 0.5700 | 0.4500 | 0.5400 | -5.263% | 23 | 718 | +124.074% |
| 2026-10-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -20.833% | 1 | 723 | +112.281% |
| 2026-10-14 | 0.6100 | 0.7200 | 0.6100 | 0.7200 | +38.462% | 32 | 719 | +68.056% |
| 2026-10-13 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | -13.333% | 4 | 721 | +132.692% |
| 2026-10-12 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | -3.226% | 4 | 721 | +101.667% |
| 2026-10-09 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -21.519% | 1 | 720 | +95.161% |
| 2026-10-08 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | -14.130% | 31 | 743 | +53.165% |
| 2026-10-07 | 1.0300 | 1.0400 | 0.9200 | 0.9200 | +24.324% | 58 | 760 | +31.522% |
| 2026-10-06 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | -20.430% | 2 | 759 | +63.514% |
| 2026-10-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 1 | 759 | +30.108% |
| 2026-10-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 9 | 767 | +21.000% |
| 2026-10-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +9.091% | 2 | 765 | +12.037% |
| 2026-09-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 765 | +22.222% |
| 2026-09-29 | 1.0200 | 1.0600 | 1.0000 | 1.0000 | -19.355% | 78 | 695 | +21.000% |
| 2026-09-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +12.727% | 2 | 695 | -2.419% |
| 2026-09-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +15.789% | 5 | 700 | +10.000% |
| 2026-09-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.603% | 3 | 697 | +27.368% |
| 2026-09-01 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | +24.752% | 6 | 698 | -3.968% |
| 2026-08-31 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | -2.885% | 2 | 698 | +19.802% |
| 2026-08-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -2.804% | 1 | 721 | +16.346% |
| 2026-08-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 22 | 741 | +13.084% |
| 2026-08-26 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +1.961% | 26 | 765 | +16.346% |
| 2026-08-25 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 25 | 765 | +18.627% |
| 2026-08-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 3 | 765 | +14.151% |
| 2026-08-19 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | -15.385% | 896 | 983 | +10.000% |
| 2026-08-17 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | -7.143% | 12 | 988 | -6.923% |
| 2026-08-14 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +0.719% | 2 | 988 | -13.571% |
| 2026-08-13 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -7.947% | 3 | 985 | -12.950% |
| 2026-08-12 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | -8.485% | 2 | 985 | -19.868% |
| 2026-08-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +9.272% | 1 | 986 | -26.667% |
| 2026-08-07 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -16.575% | 2 | 986 | -19.868% |
| 2026-08-06 | 1.8500 | 1.9300 | 1.8100 | 1.8100 | -11.707% | 7 | 988 | -33.149% |
| 2026-08-05 | 2.0600 | 2.1000 | 2.0500 | 2.0500 | -22.348% | 17 | 988 | -40.976% |
| 2026-08-04 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -30.526% | 3 | 988 | -54.167% |
| 2026-07-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +10.787% | 11 | 977 | -68.158% |
| 2026-07-27 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -14.250% | 1 | 976 | -64.723% |
| 2026-07-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 4 | 976 | -69.750% |
| 2026-07-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +32.812% | 2 | 976 | -71.529% |
| 2026-07-22 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -22.892% | 906 | 143 | -62.188% |
| 2026-07-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -17.822% | 2 | 142 | -70.843% |
| 2026-07-20 | 5.3000 | 5.3000 | 5.0500 | 5.0500 | +1.815% | 2 | 141 | -76.040% |
| 2026-07-13 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | +25.570% | 2 | 142 | -75.605% |
| 2026-07-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -24.038% | 6 | 140 | -69.367% |
| 2026-07-08 | 4.7300 | 5.2000 | 4.7300 | 5.2000 | +56.156% | 2 | 140 | -76.731% |
| 2026-07-07 | 3.5000 | 3.5000 | 3.3300 | 3.3300 | -15.696% | 2 | 139 | -63.664% |
| 2026-07-02 | 3.7000 | 4.0000 | 3.7000 | 3.9500 | -13.187% | 8 | 134 | -69.367% |
| 2026-07-01 | 4.3800 | 4.5500 | 4.3800 | 4.5500 | -14.151% | 2 | 133 | -73.407% |
| 2026-06-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.752% | 20 | 113 | -77.170% |
| 2026-06-29 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -14.038% | 6 | 113 | -77.798% |
| 2026-06-24 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +33.474% | 10 | 103 | -80.915% |
| 2026-06-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +17.284% | 1 | 102 | -74.526% |
| 2026-06-22 | 4.1300 | 4.1300 | 4.0500 | 4.0500 | +30.645% | 4 | 99 | -70.123% |
| 2026-06-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -24.390% | 4 | 102 | -60.968% |
| 2026-06-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -33.333% | 1 | 102 | -70.488% |
| 2026-06-11 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +14.953% | 2 | 101 | -80.325% |
| 2026-06-10 | 4.8300 | 5.5000 | 4.8300 | 5.3500 | +81.356% | 5 | 98 | -77.383% |
| 2026-05-27 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | +18.000% | 16 | 101 | -58.983% |
| 2026-05-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -19.614% | 1 | 100 | -51.600% |
| 2026-05-19 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.967% | 1 | 100 | -61.093% |
| 2026-05-05 | 3.0700 | 3.0900 | 3.0500 | 3.0500 | 0.000% | 5 | 100 | -60.328% |
| 2026-05-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.327% | 1 | 98 | -60.328% |
| 2026-04-29 | 3.0900 | 3.1300 | 3.0600 | 3.0600 | -27.316% | 15 | 97 | -60.458% |
| 2026-04-08 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -23.455% | 9 | 92 | -71.259% |
| 2026-04-02 | 5.7100 | 5.7100 | 5.5000 | 5.5000 | +21.145% | 2 | 90 | -78.000% |
| 2026-04-01 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -22.526% | 1 | 90 | -73.348% |
| 2026-03-31 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -24.387% | 1 | 89 | -79.352% |
| 2026-03-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -4.439% | 7 | 88 | -84.387% |
| 2026-03-26 | 7.2200 | 8.1100 | 7.2200 | 8.1100 | +35.167% | 7 | 95 | -85.080% |
| 2026-03-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.774% | 2 | 90 | -79.833% |
| 2026-03-24 | 6.7600 | 6.8500 | 6.6500 | 6.6500 | +2.308% | 228 | 90 | -81.805% |
| 2026-03-23 | 6.7200 | 6.7200 | 6.5000 | 6.5000 | +36.842% | 4 | 21 | -81.385% |
| 2026-03-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +384.694% | 2 | 21 | -74.526% |
| 2026-03-11 | 1.5000 | 1.5000 | 0.9800 | 0.9800 | -43.678% | 2 | 23 | +23.469% |
| 2026-03-10 | 2.0000 | 2.0000 | 0.0600 | 1.7400 | -2.247% | 6 | 23 | -30.460% |
| 2026-02-27 | 1.6800 | 1.7800 | 1.6800 | 1.7800 | -11.000% | 2 | 20 | -32.022% |
| 2026-02-26 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | -5.213% | 2 | 19 | -39.500% |
| 2026-02-25 | 1.9800 | 2.1100 | 1.9800 | 2.1100 | -13.878% | 2 | 17 | -42.654% |
| 2026-02-19 | 2.2800 | 2.4500 | 2.2800 | 2.4500 | +8.407% | 2 | 17 | -50.612% |
| 2026-02-18 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | +14.141% | 2 | 16 | -46.460% |
| 2026-02-10 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -26.119% | 2 | 15 | -38.889% |
| 2026-02-06 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | -9.764% | 2 | 16 | -54.851% |
| 2026-02-03 | 3.0700 | 3.2000 | 2.9700 | 2.9700 | +47.761% | 4 | 16 | -59.259% |
| 2026-01-29 | 1.8100 | 2.0100 | 1.8100 | 2.0100 | -12.987% | 10 | 15 | -39.801% |
| 2026-01-13 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | -2.941% | 3 | 10 | -47.619% |
| 2026-01-12 | 2.7000 | 2.7000 | 2.3800 | 2.3800 | -11.524% | 4 | 7 | -49.160% |
| 2026-01-09 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | -6.920% | 4 | 7 | -55.019% |
| 2026-01-08 | 2.8900 | 2.8900 | 2.8800 | 2.8900 | 0.000% | 3 | 3 | -58.131% |