GLD261218P00330000
GLD Dec 18 2026 330.00 Put
optionOPRA
EODNov 3, 2026
2.64USD+8.642%(+0.21)280Vol3,674OI
GLD261218P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.3300 | 2.6900 | 2.2400 | 2.6400 | +8.642% | 280 | 3,563 | 0.000% |
| 2026-11-02 | 2.0700 | 2.4300 | 1.8700 | 2.4300 | -30.172% | 572 | 3,078 | +8.642% |
| 2026-10-30 | 2.4200 | 3.7800 | 2.4200 | 3.4800 | +133.557% | 424 | 3,049 | -24.138% |
| 2026-10-29 | 1.3500 | 1.5900 | 1.3500 | 1.4900 | +33.036% | 117 | 3,017 | +77.181% |
| 2026-10-28 | 1.1800 | 1.3300 | 1.1200 | 1.1200 | -0.885% | 88 | 3,125 | +135.714% |
| 2026-10-27 | 1.5000 | 1.5000 | 1.1200 | 1.1300 | -33.529% | 2,515 | 2,669 | +133.628% |
| 2026-10-26 | 1.8100 | 2.0200 | 1.6500 | 1.7000 | -21.659% | 74 | 2,649 | +55.294% |
| 2026-10-23 | 1.6600 | 2.2700 | 1.6600 | 2.1700 | +19.890% | 177 | 2,642 | +21.659% |
| 2026-10-22 | 1.4600 | 1.8600 | 1.2800 | 1.8100 | +96.739% | 117 | 2,609 | +45.856% |
| 2026-10-21 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | -4.167% | 13 | 2,609 | +186.957% |
| 2026-10-20 | 1.0200 | 1.0200 | 0.9300 | 0.9600 | -4.950% | 35 | 2,583 | +175.000% |
| 2026-10-19 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | -3.810% | 14 | 2,576 | +161.386% |
| 2026-10-16 | 0.9400 | 1.0600 | 0.8800 | 1.0500 | +0.962% | 13 | 2,573 | +151.429% |
| 2026-10-15 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | -26.761% | 11 | 2,567 | +153.846% |
| 2026-10-14 | 1.3300 | 1.4500 | 1.2500 | 1.4200 | +25.664% | 1,219 | 1,581 | +85.915% |
| 2026-10-12 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | +1.802% | 24 | 1,580 | +133.628% |
| 2026-10-09 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | -25.503% | 43 | 1,561 | +137.838% |
| 2026-10-08 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | -9.146% | 6 | 1,562 | +77.181% |
| 2026-10-07 | 1.8700 | 1.8700 | 1.5700 | 1.6400 | +17.986% | 104 | 1,541 | +60.976% |
| 2026-10-06 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -14.198% | 6 | 1,540 | +89.928% |
| 2026-10-05 | 1.7000 | 1.7000 | 1.5900 | 1.6200 | -5.263% | 51 | 1,524 | +62.963% |
| 2026-10-02 | 1.8300 | 1.8300 | 1.7100 | 1.7100 | +4.908% | 39 | 1,488 | +54.386% |
| 2026-10-01 | 1.7700 | 1.8100 | 1.6300 | 1.6300 | -7.910% | 55 | 1,473 | +61.963% |
| 2026-09-30 | 1.6100 | 1.8700 | 1.6100 | 1.7700 | -1.117% | 33 | 1,451 | +49.153% |
| 2026-09-29 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | -15.166% | 29 | 1,450 | +47.486% |
| 2026-09-28 | 2.0200 | 2.3300 | 1.9800 | 2.1100 | +72.951% | 65 | 1,471 | +25.118% |
| 2026-09-25 | 1.2100 | 1.2300 | 1.1400 | 1.2200 | -10.294% | 104 | 1,571 | +116.393% |
| 2026-09-24 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +8.800% | 1 | 1,571 | +94.118% |
| 2026-09-23 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | +10.619% | 12 | 1,568 | +111.200% |
| 2026-09-22 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -8.130% | 1 | 1,568 | +133.628% |
| 2026-09-21 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -2.381% | 1 | 1,568 | +114.634% |
| 2026-09-18 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | -39.423% | 101 | 1,468 | +109.524% |
| 2026-09-16 | 1.6400 | 2.0800 | 1.6400 | 2.0800 | +5.051% | 5 | 1,466 | +26.923% |
| 2026-09-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 1 | 1,466 | +33.333% |
| 2026-09-14 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | +15.385% | 3 | 1,464 | +35.385% |
| 2026-09-10 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +14.189% | 4 | 1,464 | +56.213% |
| 2026-09-09 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | -10.303% | 11 | 1,457 | +78.378% |
| 2026-09-08 | 1.5600 | 1.7000 | 1.5600 | 1.6500 | +11.486% | 8 | 1,453 | +60.000% |
| 2026-09-04 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | +4.225% | 22 | 1,453 | +78.378% |
| 2026-09-03 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -19.318% | 6 | 1,452 | +85.915% |
| 2026-09-02 | 1.7500 | 1.8000 | 1.7500 | 1.7600 | -2.222% | 13 | 1,440 | +50.000% |
| 2026-09-01 | 1.8800 | 1.8800 | 1.7700 | 1.8000 | +27.660% | 9 | 1,440 | +46.667% |
| 2026-08-31 | 1.5500 | 1.5500 | 1.4100 | 1.4100 | -19.429% | 4 | 1,440 | +87.234% |
| 2026-08-28 | 1.5300 | 1.8600 | 1.4500 | 1.7500 | +15.132% | 115 | 1,412 | +50.857% |
| 2026-08-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +6.294% | 1 | 1,412 | +73.684% |
| 2026-08-25 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 1 | 1,491 | +84.615% |
| 2026-08-24 | 1.3800 | 1.5300 | 1.3800 | 1.4300 | -5.921% | 106 | 1,418 | +84.615% |
| 2026-08-21 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | -9.524% | 27 | 1,442 | +73.684% |
| 2026-08-19 | 1.7300 | 1.7400 | 1.6800 | 1.6800 | -17.647% | 6 | 1,445 | +57.143% |
| 2026-08-17 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | -2.857% | 5 | 1,445 | +29.412% |
| 2026-08-14 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | -14.286% | 3 | 1,445 | +25.714% |
| 2026-08-11 | 2.5600 | 2.5600 | 2.4200 | 2.4500 | +0.823% | 30 | 1,416 | +7.755% |
| 2026-08-10 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +3.404% | 1 | 1,416 | +8.642% |
| 2026-08-07 | 2.4000 | 2.4500 | 2.3500 | 2.3500 | -23.701% | 13 | 1,412 | +12.340% |
| 2026-08-06 | 2.8600 | 3.0900 | 2.8600 | 3.0800 | +3.356% | 8 | 1,409 | -14.286% |
| 2026-08-05 | 3.4500 | 3.4500 | 2.9800 | 2.9800 | -25.500% | 3 | 1,413 | -11.409% |
| 2026-08-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.664% | 1 | 1,412 | -34.000% |
| 2026-07-31 | 5.2000 | 5.2500 | 5.2000 | 5.2400 | +9.853% | 5 | 1,414 | -49.618% |
| 2026-07-30 | 5.1000 | 5.1000 | 4.7600 | 4.7700 | -24.882% | 8 | 1,410 | -44.654% |
| 2026-07-29 | 6.2700 | 6.3500 | 6.2700 | 6.3500 | +19.137% | 7 | 1,405 | -58.425% |
| 2026-07-27 | 5.6300 | 5.6400 | 5.2400 | 5.3300 | -15.397% | 13 | 1,405 | -50.469% |
| 2026-07-24 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | -1.254% | 2 | 1,406 | -58.095% |
| 2026-07-23 | 6.2400 | 6.4600 | 6.2400 | 6.3800 | +27.600% | 3 | 1,407 | -58.621% |
| 2026-07-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -23.077% | 1 | 1,407 | -47.200% |
| 2026-07-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -21.117% | 1 | 1,406 | -59.385% |
| 2026-07-16 | 8.2200 | 8.2400 | 8.2200 | 8.2400 | +18.221% | 16 | 1,406 | -67.961% |
| 2026-07-15 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +0.288% | 1 | 1,406 | -62.123% |
| 2026-07-14 | 6.8000 | 6.9500 | 6.6000 | 6.9500 | -9.740% | 218 | 1,237 | -62.014% |
| 2026-07-13 | 7.4700 | 8.0500 | 7.4700 | 7.7000 | +29.848% | 39 | 1,236 | -65.714% |
| 2026-07-09 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -12.666% | 2 | 1,234 | -55.481% |
| 2026-07-08 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +24.587% | 1 | 1,234 | -61.119% |
| 2026-07-07 | 5.0700 | 5.4500 | 5.0700 | 5.4500 | -7.627% | 15 | 1,244 | -51.560% |
| 2026-07-02 | 5.7000 | 5.9200 | 5.7000 | 5.9000 | -16.074% | 407 | 974 | -55.254% |
| 2026-07-01 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -8.701% | 1 | 1,001 | -62.447% |
| 2026-06-30 | 7.8800 | 7.8800 | 7.7000 | 7.7000 | -4.348% | 2 | 1,001 | -65.714% |
| 2026-06-29 | 7.8500 | 8.0500 | 7.8500 | 8.0500 | +11.034% | 111 | 1,077 | -67.205% |
| 2026-06-26 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | -13.174% | 500 | 1,122 | -63.586% |
| 2026-06-25 | 9.2900 | 9.2900 | 8.3500 | 8.3500 | -13.918% | 13 | 1,122 | -68.383% |
| 2026-06-24 | 9.3000 | 10.0000 | 8.8000 | 9.7000 | +40.580% | 209 | 1,028 | -72.784% |
| 2026-06-23 | 6.9000 | 6.9000 | 6.7000 | 6.9000 | +21.053% | 401 | 934 | -61.739% |
| 2026-06-22 | 5.8300 | 5.8300 | 5.7000 | 5.7000 | +22.581% | 9 | 930 | -53.684% |
| 2026-06-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.198% | 46 | 884 | -43.226% |
| 2026-06-15 | 4.1800 | 4.5500 | 4.1800 | 4.5500 | -22.881% | 11 | 877 | -41.978% |
| 2026-06-12 | 6.5000 | 6.5000 | 5.8600 | 5.9000 | -9.231% | 83 | 937 | -55.254% |
| 2026-06-11 | 8.2200 | 8.4500 | 6.5000 | 6.5000 | -19.951% | 17 | 939 | -59.385% |
| 2026-06-10 | 7.3000 | 8.1200 | 6.8500 | 8.1200 | +38.567% | 4 | 937 | -67.488% |
| 2026-06-09 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +32.579% | 4 | 933 | -54.949% |
| 2026-06-05 | 4.3700 | 4.4200 | 4.3700 | 4.4200 | +19.459% | 2 | 933 | -40.271% |
| 2026-05-29 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | -13.349% | 35 | 898 | -28.649% |
| 2026-05-27 | 4.0900 | 4.2700 | 4.0900 | 4.2700 | +23.768% | 11 | 897 | -38.173% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -31.000% | 10 | 897 | -23.478% |
| 2026-05-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 1 | 897 | -47.200% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +13.960% | 1 | 896 | -34.000% |
| 2026-04-24 | 3.5200 | 3.5200 | 3.4900 | 3.5100 | -11.587% | 5 | 896 | -24.786% |
| 2026-04-21 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | +7.008% | 3 | 893 | -33.501% |
| 2026-04-20 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +1.366% | 1 | 892 | -28.841% |
| 2026-04-17 | 3.5300 | 3.6600 | 3.5300 | 3.6600 | -24.536% | 7 | 891 | -27.869% |
| 2026-04-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.972% | 250 | 897 | -45.567% |
| 2026-04-13 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -35.918% | 10 | 772 | -43.949% |
| 2026-03-31 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -26.500% | 25 | 772 | -64.082% |
| 2026-03-27 | 10.6600 | 10.6600 | 10.0000 | 10.0000 | -2.439% | 12 | 772 | -73.600% |
| 2026-03-26 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +15.169% | 1 | 772 | -74.244% |
| 2026-03-24 | 9.6700 | 9.6700 | 8.9000 | 8.9000 | -0.336% | 16 | 772 | -70.337% |
| 2026-03-23 | 7.2700 | 8.9300 | 7.2700 | 8.9300 | +82.245% | 10 | 760 | -70.437% |
| 2026-03-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 3 | 753 | -46.122% |
| 2026-03-19 | 4.7700 | 5.3000 | 4.6300 | 5.3000 | +80.887% | 108 | 753 | -50.189% |
| 2026-03-16 | 2.6600 | 2.9300 | 2.6600 | 2.9300 | -8.438% | 2 | 681 | -9.898% |
| 2026-03-04 | 2.9200 | 3.2000 | 2.2500 | 3.2000 | +48.148% | 4 | 680 | -17.500% |
| 2026-03-02 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -16.923% | 1 | 679 | +22.222% |
| 2026-02-26 | 2.7000 | 2.7800 | 2.4400 | 2.6000 | +19.816% | 4 | 678 | +1.538% |
| 2026-02-25 | 2.9700 | 2.9700 | 2.1700 | 2.1700 | -19.030% | 2 | 679 | +21.659% |
| 2026-02-23 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +16.017% | 1 | 679 | -1.493% |
| 2026-02-20 | 3.1000 | 3.1000 | 2.3100 | 2.3100 | -23.000% | 2 | 678 | +14.286% |
| 2026-02-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -49.495% | 2 | 677 | -12.000% |
| 2026-02-02 | 5.5000 | 5.9400 | 5.2500 | 5.9400 | +73.684% | 160 | 679 | -55.556% |
| 2026-01-30 | 3.0300 | 3.4200 | 3.0300 | 3.4200 | +32.046% | 5 | 770 | -22.807% |
| 2026-01-29 | 2.2900 | 3.1700 | 1.7300 | 2.5900 | +22.170% | 132 | 770 | +1.931% |
| 2026-01-28 | 2.1300 | 2.1500 | 2.1200 | 2.1200 | -1.852% | 160 | 710 | +24.528% |
| 2026-01-23 | 2.0700 | 2.1600 | 2.0700 | 2.1600 | -17.871% | 5 | 550 | +22.222% |
| 2026-01-21 | 1.0600 | 2.6600 | 1.0600 | 2.6300 | +3.953% | 1,114 | 550 | +0.380% |
| 2026-01-20 | 2.6200 | 2.6800 | 2.0900 | 2.5300 | -21.429% | 43 | 38 | +4.348% |
| 2026-01-16 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +0.312% | 1 | 7 | -18.012% |
| 2026-01-14 | 3.1500 | 3.2700 | 3.1000 | 3.2100 | -7.225% | 6 | 7 | -17.757% |
| 2026-01-12 | 3.4500 | 3.4800 | 3.4500 | 3.4600 | -25.108% | 4 | 5 | -23.699% |
| 2026-01-06 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 0.000% | 1 | 1 | -42.857% |