GLD261218P00320000
GLD Dec 18 2026 320.00 Put
optionOPRA
EODNov 3, 2026
1.63USD+10.135%(+0.15)101Vol1,256OI
GLD261218P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.4800 | 1.6300 | 1.4000 | 1.6300 | +10.135% | 101 | 1,210 | 0.000% |
| 2026-11-02 | 1.1800 | 1.5100 | 1.1200 | 1.4800 | -32.727% | 71 | 1,221 | +10.135% |
| 2026-10-30 | 1.5000 | 2.4000 | 1.5000 | 2.2000 | +134.043% | 198 | 1,138 | -25.909% |
| 2026-10-29 | 0.8400 | 0.9400 | 0.8400 | 0.9400 | +23.684% | 10 | 1,130 | +73.404% |
| 2026-10-28 | 0.7600 | 0.8100 | 0.7600 | 0.7600 | +8.571% | 157 | 1,090 | +114.474% |
| 2026-10-27 | 0.9700 | 0.9700 | 0.7000 | 0.7000 | -33.962% | 77 | 1,080 | +132.857% |
| 2026-10-26 | 1.1700 | 1.2600 | 1.0400 | 1.0600 | -23.741% | 66 | 1,076 | +53.774% |
| 2026-10-23 | 1.1000 | 1.5300 | 1.1000 | 1.3900 | +28.704% | 45 | 1,052 | +17.266% |
| 2026-10-22 | 0.8500 | 1.0800 | 0.8500 | 1.0800 | +96.364% | 47 | 1,051 | +50.926% |
| 2026-10-21 | 0.5900 | 0.6100 | 0.5500 | 0.5500 | -14.062% | 9 | 1,048 | +196.364% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | -1.538% | 6 | 1,048 | +154.687% |
| 2026-10-19 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | -1.515% | 24 | 1,048 | +150.769% |
| 2026-10-16 | 0.5800 | 0.6600 | 0.5700 | 0.6600 | -7.042% | 20 | 1,045 | +146.970% |
| 2026-10-15 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | -25.263% | 14 | 1,043 | +129.577% |
| 2026-10-14 | 0.8700 | 0.9500 | 0.8000 | 0.9500 | +48.437% | 12 | 1,044 | +71.579% |
| 2026-10-13 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | -14.667% | 4 | 1,046 | +154.687% |
| 2026-10-12 | 0.7500 | 0.7800 | 0.7300 | 0.7500 | +1.351% | 13 | 1,038 | +117.333% |
| 2026-10-09 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | -21.277% | 3 | 1,047 | +120.270% |
| 2026-10-08 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | -9.615% | 27 | 1,025 | +73.404% |
| 2026-10-07 | 1.1500 | 1.1500 | 1.0100 | 1.0400 | +19.540% | 19 | 1,015 | +56.731% |
| 2026-10-06 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | -19.444% | 10 | 1,008 | +87.356% |
| 2026-10-05 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | -11.475% | 6 | 1,008 | +50.926% |
| 2026-10-02 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | +4.274% | 56 | 985 | +33.607% |
| 2026-10-01 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -11.364% | 10 | 984 | +39.316% |
| 2026-09-30 | 1.1900 | 1.3200 | 1.1900 | 1.3200 | +10.924% | 9 | 984 | +23.485% |
| 2026-09-29 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -19.048% | 1 | 985 | +36.975% |
| 2026-09-28 | 1.4100 | 1.5600 | 1.4000 | 1.4700 | +72.941% | 14 | 978 | +10.884% |
| 2026-09-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 1 | 977 | +91.765% |
| 2026-09-24 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | +1.099% | 8 | 978 | +77.174% |
| 2026-09-23 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | +3.409% | 16 | 976 | +79.121% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 102 | 976 | +85.227% |
| 2026-09-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -10.577% | 1 | 975 | +75.269% |
| 2026-09-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -7.965% | 1 | 975 | +56.731% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -28.931% | 1 | 974 | +44.248% |
| 2026-09-16 | 1.2400 | 1.6000 | 1.2100 | 1.5900 | +13.571% | 6 | 971 | +2.516% |
| 2026-09-15 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | +12.903% | 283 | 888 | +16.429% |
| 2026-09-11 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -10.145% | 5 | 887 | +31.452% |
| 2026-09-10 | 1.1900 | 1.3800 | 1.1600 | 1.3800 | +25.455% | 8 | 886 | +18.116% |
| 2026-09-09 | 1.1400 | 1.1600 | 1.1000 | 1.1000 | -12.000% | 3 | 884 | +48.182% |
| 2026-09-08 | 1.1100 | 1.2500 | 1.1100 | 1.2500 | +13.636% | 8 | 877 | +30.400% |
| 2026-09-04 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | -0.901% | 76 | 874 | +48.182% |
| 2026-09-03 | 1.1000 | 1.1100 | 1.0500 | 1.1100 | -15.267% | 5 | 871 | +46.847% |
| 2026-09-02 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | -9.028% | 6 | 865 | +24.427% |
| 2026-09-01 | 1.3000 | 1.4500 | 1.3000 | 1.4400 | +25.217% | 153 | 714 | +13.194% |
| 2026-08-31 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | -16.058% | 2 | 714 | +41.739% |
| 2026-08-28 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | +17.094% | 8 | 709 | +18.978% |
| 2026-08-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -0.847% | 7 | 702 | +39.316% |
| 2026-08-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 7 | 702 | +38.136% |
| 2026-08-25 | 1.1300 | 1.1500 | 1.1000 | 1.1500 | +5.505% | 72 | 691 | +41.739% |
| 2026-08-24 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -5.217% | 8 | 691 | +49.541% |
| 2026-08-21 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -12.214% | 2 | 691 | +41.739% |
| 2026-08-20 | 1.3200 | 1.3200 | 1.2800 | 1.3100 | +3.150% | 41 | 684 | +24.427% |
| 2026-08-19 | 1.3100 | 1.3400 | 1.2600 | 1.2700 | -21.118% | 10 | 681 | +28.346% |
| 2026-08-18 | 1.5700 | 1.6900 | 1.5700 | 1.6100 | +6.623% | 5 | 679 | +1.242% |
| 2026-08-17 | 1.5100 | 1.5300 | 1.4500 | 1.5100 | -5.031% | 21 | 678 | +7.947% |
| 2026-08-14 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 0.000% | 2 | 681 | +2.516% |
| 2026-08-13 | 1.6600 | 1.6900 | 1.5700 | 1.5900 | -11.667% | 44 | 658 | +2.516% |
| 2026-08-10 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | -2.174% | 2 | 656 | -9.444% |
| 2026-08-07 | 1.7600 | 1.8400 | 1.7300 | 1.8400 | -14.815% | 8 | 768 | -11.413% |
| 2026-08-06 | 2.1700 | 2.2000 | 2.1600 | 2.1600 | -1.818% | 169 | 636 | -24.537% |
| 2026-08-05 | 2.4300 | 2.4300 | 2.1900 | 2.2000 | -44.304% | 13 | 636 | -25.909% |
| 2026-07-31 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 2 | 635 | -58.734% |
| 2026-07-29 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -14.118% | 1 | 635 | -55.342% |
| 2026-07-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.868% | 3 | 632 | -61.647% |
| 2026-07-27 | 4.1500 | 4.1500 | 3.9400 | 3.9400 | -12.444% | 2 | 632 | -58.629% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 632 | -63.778% |
| 2026-07-23 | 4.7800 | 5.0000 | 4.7800 | 5.0000 | -2.344% | 7 | 627 | -67.400% |
| 2026-07-21 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -25.581% | 10 | 637 | -68.164% |
| 2026-07-16 | 6.2200 | 6.8800 | 6.1200 | 6.8800 | +32.308% | 20 | 632 | -76.308% |
| 2026-07-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +19.540% | 10 | 622 | -68.654% |
| 2026-07-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 10 | 623 | -62.529% |
| 2026-07-09 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -20.071% | 56 | 600 | -63.778% |
| 2026-07-08 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +19.787% | 2 | 600 | -71.048% |
| 2026-07-07 | 3.7000 | 4.7600 | 3.7000 | 4.7000 | +3.297% | 5 | 601 | -65.319% |
| 2026-07-02 | 4.5500 | 4.5500 | 4.3900 | 4.5500 | -19.469% | 5 | 603 | -64.176% |
| 2026-07-01 | 5.2600 | 5.6500 | 4.9900 | 5.6500 | -4.237% | 19 | 618 | -71.150% |
| 2026-06-30 | 5.6600 | 5.9000 | 5.6600 | 5.9000 | -4.839% | 6 | 620 | -72.373% |
| 2026-06-29 | 5.8500 | 6.2300 | 5.8500 | 6.2000 | +11.712% | 42 | 618 | -73.710% |
| 2026-06-26 | 5.6200 | 5.6200 | 5.5400 | 5.5500 | -14.087% | 4 | 614 | -70.631% |
| 2026-06-25 | 7.0000 | 7.0000 | 6.4600 | 6.4600 | -17.286% | 23 | 618 | -74.768% |
| 2026-06-24 | 7.6000 | 8.1100 | 7.0000 | 7.8100 | +46.805% | 20 | 616 | -79.129% |
| 2026-06-23 | 5.3100 | 5.3200 | 5.3100 | 5.3200 | +14.409% | 2 | 615 | -69.361% |
| 2026-06-22 | 4.6000 | 4.7000 | 4.4900 | 4.6500 | +43.077% | 8 | 611 | -64.946% |
| 2026-06-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.908% | 1 | 611 | -49.846% |
| 2026-06-15 | 3.3400 | 3.3400 | 3.0400 | 3.0400 | -31.066% | 5 | 615 | -46.382% |
| 2026-06-12 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -19.964% | 1 | 619 | -63.039% |
| 2026-06-11 | 6.6000 | 6.9000 | 5.3700 | 5.5100 | -20.719% | 25 | 614 | -70.417% |
| 2026-06-10 | 5.3400 | 6.9500 | 5.3400 | 6.9500 | +54.444% | 15 | 601 | -76.547% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.634% | 1 | 600 | -63.778% |
| 2026-06-05 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | +48.432% | 3 | 598 | -61.737% |
| 2026-06-03 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -5.592% | 1 | 597 | -43.206% |
| 2026-06-01 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -8.709% | 1 | 596 | -46.382% |
| 2026-05-27 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | +18.085% | 6 | 593 | -51.051% |
| 2026-05-21 | 3.1000 | 3.1000 | 2.8200 | 2.8200 | -9.032% | 6 | 593 | -42.199% |
| 2026-05-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +24.000% | 15 | 578 | -47.419% |
| 2026-05-06 | 2.8800 | 2.8800 | 2.5000 | 2.5000 | -23.780% | 9 | 578 | -34.800% |
| 2026-05-05 | 3.2800 | 3.2800 | 3.2700 | 3.2800 | -18.812% | 7 | 582 | -50.305% |
| 2026-05-04 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +26.250% | 2 | 577 | -59.653% |
| 2026-04-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.575% | 2 | 577 | -49.063% |
| 2026-04-24 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | -15.934% | 2 | 575 | -46.732% |
| 2026-04-21 | 3.6400 | 3.6400 | 3.6000 | 3.6400 | -6.667% | 4 | 577 | -55.220% |
| 2026-04-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -32.174% | 1 | 577 | -58.205% |
| 2026-04-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -25.325% | 1 | 585 | -71.652% |
| 2026-03-30 | 7.2000 | 7.7000 | 7.1600 | 7.7000 | -3.750% | 26 | 585 | -78.831% |
| 2026-03-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.911% | 10 | 570 | -79.625% |
| 2026-03-26 | 7.7500 | 7.9000 | 7.7500 | 7.8500 | +13.768% | 24 | 560 | -79.236% |
| 2026-03-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -16.867% | 1 | 570 | -76.377% |
| 2026-03-23 | 6.0400 | 8.3000 | 6.0400 | 8.3000 | +69.388% | 3 | 571 | -80.361% |
| 2026-03-20 | 4.2500 | 5.0000 | 4.2000 | 4.9000 | +36.111% | 5 | 570 | -66.735% |
| 2026-03-19 | 3.7900 | 4.0500 | 3.6000 | 3.6000 | +97.802% | 5 | 571 | -54.722% |
| 2026-03-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -28.346% | 1 | 569 | -10.440% |
| 2026-02-20 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | +8.547% | 2 | 569 | -35.827% |
| 2026-02-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +17.000% | 1 | 568 | -30.342% |
| 2026-02-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -45.652% | 2 | 568 | -18.500% |
| 2026-02-05 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -32.477% | 1 | 567 | -55.707% |
| 2026-02-02 | 4.6000 | 5.4500 | 4.6000 | 5.4500 | +10.998% | 2 | 567 | -70.092% |
| 2026-01-30 | 3.0600 | 4.9100 | 3.0600 | 4.9100 | +108.936% | 5 | 568 | -66.802% |
| 2026-01-29 | 2.6000 | 2.7600 | 1.2300 | 2.3500 | +37.427% | 4 | 567 | -30.638% |
| 2026-01-28 | 1.6100 | 1.7500 | 1.6100 | 1.7100 | +3.636% | 6 | 567 | -4.678% |
| 2026-01-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -15.385% | 1 | 565 | -1.212% |
| 2026-01-21 | 2.3000 | 2.3200 | 1.9500 | 1.9500 | -1.015% | 1,013 | 564 | -16.410% |
| 2026-01-20 | 2.2900 | 2.2900 | 1.9500 | 1.9700 | -16.878% | 41 | 24 | -17.259% |
| 2026-01-15 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -12.546% | 1 | 4 | -31.224% |
| 2026-01-12 | 2.7100 | 2.7300 | 2.7000 | 2.7100 | -16.615% | 4 | 4 | -39.852% |
| 2026-01-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 1 | 4 | -49.846% |
| 2026-01-08 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | 0.000% | 3 | 3 | -51.343% |