GLD261218P00325000
GLD Dec 18 2026 325.00 Put
optionOPRA
EODNov 3, 2026
2.07USD+10.106%(+0.19)625Vol1,723OI
GLD261218P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.7800 | 2.1000 | 1.7800 | 2.0700 | +10.106% | 625 | 1,360 | 0.000% |
| 2026-11-02 | 1.5000 | 1.9200 | 1.4300 | 1.8800 | -29.323% | 73 | 1,340 | +10.106% |
| 2026-10-30 | 1.9400 | 3.0000 | 1.9400 | 2.6600 | +133.333% | 270 | 1,283 | -22.180% |
| 2026-10-29 | 1.0900 | 1.2600 | 1.0600 | 1.1400 | +23.913% | 148 | 1,254 | +81.579% |
| 2026-10-28 | 0.9200 | 1.0000 | 0.9200 | 0.9200 | +4.545% | 58 | 1,202 | +125.000% |
| 2026-10-27 | 1.1700 | 1.2100 | 0.8600 | 0.8800 | -33.333% | 43 | 1,193 | +135.227% |
| 2026-10-26 | 1.3900 | 1.6200 | 1.2600 | 1.3200 | -23.256% | 69 | 1,157 | +56.818% |
| 2026-10-23 | 1.3300 | 1.9400 | 1.3300 | 1.7200 | +10.256% | 268 | 1,006 | +20.349% |
| 2026-10-22 | 1.1700 | 1.5600 | 1.1700 | 1.5600 | +102.597% | 28 | 992 | +32.692% |
| 2026-10-21 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | -3.750% | 4 | 990 | +168.831% |
| 2026-10-20 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | +3.896% | 5 | 989 | +158.750% |
| 2026-10-19 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | -4.938% | 28 | 984 | +168.831% |
| 2026-10-16 | 0.8200 | 0.8500 | 0.6900 | 0.8100 | -5.814% | 15 | 976 | +155.556% |
| 2026-10-15 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | -25.217% | 77 | 999 | +140.698% |
| 2026-10-14 | 1.0000 | 1.1800 | 0.9900 | 1.1500 | +43.750% | 315 | 1,018 | +80.000% |
| 2026-10-13 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -9.091% | 3 | 1,017 | +158.750% |
| 2026-10-12 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -7.368% | 4 | 1,019 | +135.227% |
| 2026-10-09 | 0.9300 | 0.9600 | 0.9100 | 0.9500 | -16.667% | 8 | 1,027 | +117.895% |
| 2026-10-08 | 1.2200 | 1.2200 | 1.1300 | 1.1400 | -12.308% | 10 | 1,029 | +81.579% |
| 2026-10-07 | 1.5000 | 1.5000 | 1.2700 | 1.3000 | +27.451% | 15 | 1,020 | +59.231% |
| 2026-10-06 | 1.1100 | 1.1500 | 1.0200 | 1.0200 | -24.444% | 47 | 1,051 | +102.941% |
| 2026-10-05 | 1.3500 | 1.3900 | 1.3500 | 1.3500 | -9.396% | 13 | 1,046 | +53.333% |
| 2026-10-02 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | +4.196% | 32 | 1,017 | +38.926% |
| 2026-10-01 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | -7.143% | 3 | 1,017 | +44.755% |
| 2026-09-30 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -8.876% | 4 | 1,017 | +34.416% |
| 2026-09-28 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +70.707% | 180 | 854 | +22.485% |
| 2026-09-25 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -7.477% | 2 | 854 | +109.091% |
| 2026-09-23 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 3 | 851 | +93.458% |
| 2026-09-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 852 | +107.000% |
| 2026-09-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -27.083% | 1 | 852 | +97.143% |
| 2026-09-16 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -14.286% | 2 | 852 | +43.750% |
| 2026-09-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +25.373% | 1 | 852 | +23.214% |
| 2026-09-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.876% | 1 | 851 | +54.478% |
| 2026-09-04 | 1.3600 | 1.3600 | 1.2800 | 1.2900 | +4.878% | 72 | 854 | +60.465% |
| 2026-09-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -20.130% | 5 | 854 | +68.293% |
| 2026-09-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 1 | 857 | +34.416% |
| 2026-09-01 | 1.6300 | 1.6300 | 1.5000 | 1.5000 | +16.279% | 15 | 857 | +38.000% |
| 2026-08-31 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | -16.234% | 4 | 857 | +60.465% |
| 2026-08-28 | 1.2900 | 1.6100 | 1.2700 | 1.5400 | +22.222% | 125 | 864 | +34.416% |
| 2026-08-25 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -4.545% | 2 | 864 | +64.286% |
| 2026-08-21 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -10.204% | 2 | 865 | +56.818% |
| 2026-08-20 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 0.000% | 16 | 866 | +40.816% |
| 2026-08-19 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | -20.109% | 5 | 899 | +40.816% |
| 2026-08-18 | 1.8400 | 1.8700 | 1.8400 | 1.8400 | +8.235% | 16 | 904 | +12.500% |
| 2026-08-17 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -5.556% | 73 | 903 | +21.765% |
| 2026-08-14 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | -5.759% | 2 | 903 | +15.000% |
| 2026-08-13 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | -3.046% | 5 | 902 | +8.377% |
| 2026-08-12 | 1.8900 | 1.9800 | 1.8900 | 1.9700 | -5.288% | 6 | 905 | +5.076% |
| 2026-08-10 | 2.1800 | 2.1800 | 2.0700 | 2.0800 | -1.887% | 6 | 907 | -0.481% |
| 2026-08-07 | 2.0900 | 2.1200 | 2.0700 | 2.1200 | -18.774% | 5 | 907 | -2.358% |
| 2026-08-06 | 2.5100 | 2.6100 | 2.3800 | 2.6100 | +1.556% | 21 | 913 | -20.690% |
| 2026-08-05 | 2.9500 | 2.9500 | 2.5700 | 2.5700 | -41.591% | 5 | 916 | -19.455% |
| 2026-08-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 2 | 916 | -52.955% |
| 2026-07-31 | 4.4600 | 4.5100 | 4.4500 | 4.4500 | +7.748% | 6 | 916 | -53.483% |
| 2026-07-30 | 4.1500 | 4.1500 | 4.0400 | 4.1300 | -5.275% | 58 | 917 | -49.879% |
| 2026-07-29 | 5.0500 | 5.0500 | 4.3600 | 4.3600 | -14.510% | 7 | 923 | -52.523% |
| 2026-07-28 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -8.929% | 55 | 868 | -59.412% |
| 2026-07-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.108% | 5 | 863 | -63.036% |
| 2026-07-21 | 5.4500 | 5.4500 | 5.1800 | 5.1800 | -26.211% | 3 | 860 | -60.039% |
| 2026-07-17 | 7.9900 | 7.9900 | 6.9000 | 7.0200 | +35.260% | 58 | 853 | -70.513% |
| 2026-07-10 | 5.1900 | 5.3300 | 5.1800 | 5.1900 | +1.566% | 8 | 845 | -60.116% |
| 2026-07-09 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +13.556% | 1 | 846 | -59.491% |
| 2026-07-06 | 4.7400 | 4.7400 | 4.5000 | 4.5000 | -11.067% | 144 | 749 | -54.000% |
| 2026-07-02 | 4.8700 | 5.0600 | 4.8700 | 5.0600 | -24.590% | 4 | 747 | -59.091% |
| 2026-06-30 | 6.8000 | 6.8200 | 6.7100 | 6.7100 | +5.669% | 26 | 733 | -69.151% |
| 2026-06-26 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -27.011% | 8 | 731 | -67.402% |
| 2026-06-24 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +78.279% | 7 | 731 | -76.207% |
| 2026-06-18 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +31.892% | 1 | 730 | -57.582% |
| 2026-06-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 730 | -44.054% |
| 2026-06-15 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -31.579% | 2 | 728 | -46.923% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -23.797% | 2 | 727 | -63.684% |
| 2026-06-11 | 7.1900 | 7.6000 | 7.1900 | 7.4800 | +10.000% | 61 | 677 | -72.326% |
| 2026-06-10 | 6.0400 | 6.8000 | 6.0400 | 6.8000 | +31.528% | 4 | 674 | -69.559% |
| 2026-06-09 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +13.626% | 1 | 673 | -59.961% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +37.048% | 1 | 672 | -54.505% |
| 2026-04-23 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -16.373% | 1 | 672 | -37.651% |
| 2026-04-21 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +0.506% | 1 | 672 | -47.859% |
| 2026-04-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.659% | 1 | 672 | -47.595% |
| 2026-04-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.895% | 1 | 672 | -49.512% |
| 2026-04-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -13.636% | 2 | 671 | -45.526% |
| 2026-04-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -22.124% | 1 | 673 | -52.955% |
| 2026-04-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -19.286% | 2 | 673 | -63.363% |
| 2026-04-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 2 | 675 | -70.429% |
| 2026-04-06 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -4.223% | 5 | 673 | -70.555% |
| 2026-04-02 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -0.677% | 1 | 668 | -71.798% |
| 2026-03-31 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -13.970% | 1 | 668 | -71.989% |
| 2026-03-30 | 8.8400 | 8.8400 | 8.5900 | 8.5900 | -10.052% | 2 | 668 | -75.902% |
| 2026-03-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.451% | 2 | 667 | -78.325% |
| 2026-03-26 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +31.409% | 1 | 667 | -78.856% |
| 2026-03-25 | 6.5100 | 7.4500 | 6.5100 | 7.4500 | -5.457% | 3 | 667 | -72.215% |
| 2026-03-24 | 8.1400 | 8.1400 | 7.8800 | 7.8800 | -4.485% | 2 | 665 | -73.731% |
| 2026-03-23 | 6.0000 | 8.2500 | 6.0000 | 8.2500 | +89.655% | 5 | 665 | -74.909% |
| 2026-03-19 | 4.2600 | 4.3500 | 4.1700 | 4.3500 | +62.921% | 42 | 666 | -52.414% |
| 2026-03-18 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +3.488% | 1 | 665 | -22.472% |
| 2026-03-05 | 2.4700 | 2.5800 | 2.4700 | 2.5800 | +12.174% | 2 | 665 | -19.767% |
| 2026-03-03 | 2.8500 | 2.8500 | 2.3000 | 2.3000 | +67.883% | 2 | 664 | -10.000% |
| 2026-02-26 | 2.3500 | 2.3500 | 1.3700 | 1.3700 | -43.621% | 3 | 663 | +51.095% |
| 2026-02-24 | 2.3000 | 2.6900 | 2.3000 | 2.4300 | +14.623% | 3 | 662 | -14.815% |
| 2026-02-23 | 2.6700 | 2.6700 | 2.1200 | 2.1200 | -29.333% | 2 | 662 | -2.358% |
| 2026-02-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 1 | 661 | -31.000% |
| 2026-02-18 | 3.0300 | 3.0600 | 2.8100 | 2.9300 | +19.106% | 224 | 660 | -29.352% |
| 2026-02-10 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | -38.653% | 2 | 548 | -15.854% |
| 2026-02-04 | 4.3400 | 4.3400 | 4.0100 | 4.0100 | -18.990% | 12 | 549 | -48.379% |
| 2026-02-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +189.474% | 1 | 547 | -58.182% |
| 2026-01-23 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | -10.000% | 3 | 547 | +21.053% |
| 2026-01-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -12.037% | 2 | 550 | +8.947% |
| 2026-01-21 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | -1.818% | 30 | 548 | -4.167% |
| 2026-01-20 | 1.8800 | 2.3200 | 1.7300 | 2.2000 | -28.339% | 608 | 535 | -5.909% |
| 2026-01-12 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | 0.000% | 2 | 2 | -32.573% |