GLD261218P00335000
GLD Dec 18 2026 335.00 Put
optionOPRA
EODNov 3, 2026
3.37USD+11.221%(+0.34)226Vol3,055OI
GLD261218P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.0100 | 3.4100 | 2.9400 | 3.3700 | +11.221% | 226 | 3,064 | 0.000% |
| 2026-11-02 | 2.6200 | 3.1000 | 2.4100 | 3.0300 | -32.215% | 254 | 2,962 | +11.221% |
| 2026-10-30 | 3.1500 | 4.7900 | 2.9600 | 4.4700 | +129.231% | 194 | 2,914 | -24.609% |
| 2026-10-29 | 1.8800 | 2.0600 | 1.7800 | 1.9500 | +32.653% | 70 | 2,868 | +72.821% |
| 2026-10-28 | 1.5300 | 1.6800 | 1.4700 | 1.4700 | +1.379% | 329 | 2,661 | +129.252% |
| 2026-10-27 | 1.9400 | 1.9700 | 1.4500 | 1.4500 | -32.243% | 1,196 | 1,854 | +132.414% |
| 2026-10-26 | 2.3800 | 2.5200 | 2.0300 | 2.1400 | -21.324% | 126 | 1,801 | +57.477% |
| 2026-10-23 | 2.2000 | 3.0500 | 2.1700 | 2.7200 | +17.749% | 82 | 1,816 | +23.897% |
| 2026-10-22 | 1.7000 | 2.3800 | 1.7000 | 2.3100 | +100.870% | 141 | 1,754 | +45.887% |
| 2026-10-21 | 1.1400 | 1.1700 | 1.0800 | 1.1500 | -8.000% | 30 | 1,753 | +193.043% |
| 2026-10-20 | 1.3100 | 1.3200 | 1.1300 | 1.2500 | +0.806% | 105 | 1,713 | +169.600% |
| 2026-10-19 | 1.2500 | 1.2800 | 1.2200 | 1.2400 | -1.587% | 374 | 1,780 | +171.774% |
| 2026-10-16 | 1.1900 | 1.2700 | 1.0600 | 1.2600 | +4.132% | 45 | 1,807 | +167.460% |
| 2026-10-15 | 1.3200 | 1.3600 | 1.2100 | 1.2100 | -32.778% | 108 | 1,843 | +178.512% |
| 2026-10-14 | 1.5800 | 1.8400 | 1.5800 | 1.8000 | +42.857% | 38 | 1,861 | +87.222% |
| 2026-10-13 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | -10.000% | 71 | 1,817 | +167.460% |
| 2026-10-12 | 1.4200 | 1.4400 | 1.3800 | 1.4000 | +0.719% | 8 | 1,815 | +140.714% |
| 2026-10-09 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | -21.910% | 30 | 1,835 | +142.446% |
| 2026-10-08 | 1.8500 | 1.8900 | 1.7800 | 1.7800 | -9.645% | 65 | 1,795 | +89.326% |
| 2026-10-07 | 2.2600 | 2.2600 | 1.9700 | 1.9700 | +24.684% | 29 | 1,790 | +71.066% |
| 2026-10-06 | 1.5900 | 1.5900 | 1.5200 | 1.5800 | -20.202% | 5 | 1,790 | +113.291% |
| 2026-10-05 | 2.0500 | 2.0700 | 1.9700 | 1.9800 | -7.907% | 5 | 1,788 | +70.202% |
| 2026-10-02 | 1.8300 | 2.2500 | 1.8300 | 2.1500 | +8.586% | 143 | 1,785 | +56.744% |
| 2026-10-01 | 2.0800 | 2.1000 | 1.9800 | 1.9800 | -10.000% | 20 | 1,781 | +70.202% |
| 2026-09-30 | 2.0300 | 2.2600 | 2.0000 | 2.2000 | -6.383% | 33 | 1,764 | +53.182% |
| 2026-09-29 | 2.1100 | 2.3500 | 2.0600 | 2.3500 | -2.893% | 26 | 1,764 | +43.404% |
| 2026-09-28 | 2.3500 | 2.6500 | 2.3500 | 2.4200 | +76.642% | 18 | 1,749 | +39.256% |
| 2026-09-25 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -14.907% | 1 | 1,750 | +145.985% |
| 2026-09-23 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +15.000% | 1 | 1,750 | +109.317% |
| 2026-09-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 1,750 | +140.714% |
| 2026-09-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 1 | 1,750 | +132.414% |
| 2026-09-18 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -15.084% | 15 | 1,735 | +121.711% |
| 2026-09-17 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | -35.145% | 6 | 1,735 | +88.268% |
| 2026-09-16 | 2.6700 | 2.7600 | 2.6700 | 2.7600 | +17.447% | 4 | 1,735 | +22.101% |
| 2026-09-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.732% | 1 | 1,735 | +43.404% |
| 2026-09-14 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +14.356% | 1 | 1,734 | +45.887% |
| 2026-09-10 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | +6.878% | 6 | 1,734 | +66.832% |
| 2026-09-09 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.834% | 1 | 1,734 | +78.307% |
| 2026-09-04 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | +2.424% | 23 | 1,735 | +99.408% |
| 2026-09-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -19.903% | 2 | 1,735 | +104.242% |
| 2026-09-02 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | -5.936% | 2 | 1,735 | +63.592% |
| 2026-09-01 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +26.590% | 1 | 1,735 | +53.881% |
| 2026-08-31 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +4.848% | 1 | 1,735 | +94.798% |
| 2026-08-25 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | -1.198% | 4 | 1,735 | +104.242% |
| 2026-08-24 | 1.5600 | 1.6700 | 1.5600 | 1.6700 | -13.918% | 8 | 1,732 | +101.796% |
| 2026-08-19 | 1.9300 | 2.0400 | 1.9300 | 1.9400 | -17.797% | 4 | 1,733 | +73.711% |
| 2026-08-17 | 2.3000 | 2.3600 | 2.2900 | 2.3600 | -2.075% | 9 | 1,733 | +42.797% |
| 2026-08-14 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | -2.823% | 6 | 1,733 | +39.834% |
| 2026-08-13 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.745% | 3 | 1,736 | +35.887% |
| 2026-08-12 | 2.4700 | 2.5500 | 2.4700 | 2.5500 | -3.774% | 9 | 1,745 | +32.157% |
| 2026-08-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -5.694% | 3 | 1,748 | +27.170% |
| 2026-08-10 | 2.9000 | 2.9000 | 2.7000 | 2.8100 | -3.103% | 19 | 1,740 | +19.929% |
| 2026-08-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -23.684% | 3 | 1,743 | +16.207% |
| 2026-08-05 | 3.7000 | 3.8000 | 3.4500 | 3.8000 | -24.000% | 72 | 1,723 | -11.316% |
| 2026-08-04 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -7.919% | 4 | 1,724 | -32.600% |
| 2026-07-30 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -5.893% | 1 | 1,723 | -37.937% |
| 2026-07-29 | 7.3000 | 7.3000 | 5.7700 | 5.7700 | -15.147% | 6 | 1,718 | -41.594% |
| 2026-07-28 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -6.849% | 11 | 1,709 | -50.441% |
| 2026-07-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +25.430% | 3 | 1,710 | -53.836% |
| 2026-07-22 | 6.1500 | 6.1500 | 5.8200 | 5.8200 | -16.857% | 5 | 1,712 | -42.096% |
| 2026-07-21 | 7.1700 | 7.1700 | 7.0000 | 7.0000 | -20.455% | 5 | 1,712 | -51.857% |
| 2026-07-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.070% | 1 | 1,711 | -61.705% |
| 2026-07-16 | 9.2500 | 9.4500 | 9.2500 | 9.2700 | +19.613% | 13 | 1,708 | -63.646% |
| 2026-07-14 | 7.7500 | 7.7500 | 7.4200 | 7.7500 | -16.845% | 227 | 1,502 | -56.516% |
| 2026-07-13 | 8.6500 | 9.3200 | 8.5000 | 9.3200 | +36.058% | 6 | 1,497 | -63.841% |
| 2026-07-10 | 6.8300 | 6.8500 | 6.8300 | 6.8500 | -1.439% | 4 | 1,493 | -50.803% |
| 2026-07-09 | 6.6900 | 6.9500 | 6.6900 | 6.9500 | -13.879% | 12 | 1,496 | -51.511% |
| 2026-07-08 | 7.8400 | 8.0700 | 7.8400 | 8.0700 | +15.286% | 14 | 1,490 | -58.240% |
| 2026-07-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.497% | 1 | 1,490 | -51.857% |
| 2026-07-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -13.265% | 1 | 1,491 | -55.948% |
| 2026-06-30 | 8.8600 | 8.8600 | 8.8200 | 8.8200 | -6.568% | 2 | 1,489 | -61.791% |
| 2026-06-29 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -0.840% | 2 | 1,487 | -64.301% |
| 2026-06-25 | 9.5500 | 9.6200 | 9.2700 | 9.5200 | -8.725% | 17 | 1,481 | -64.601% |
| 2026-06-24 | 9.7300 | 10.4300 | 9.7300 | 10.4300 | +35.455% | 9 | 1,477 | -67.689% |
| 2026-06-23 | 7.5500 | 7.7000 | 7.5500 | 7.7000 | +59.751% | 26 | 1,464 | -56.234% |
| 2026-06-15 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | -28.060% | 2 | 1,463 | -30.083% |
| 2026-06-12 | 7.3700 | 7.3700 | 6.7000 | 6.7000 | -29.843% | 4 | 1,462 | -49.701% |
| 2026-06-11 | 9.1800 | 9.6300 | 9.1800 | 9.5500 | +4.945% | 36 | 1,452 | -64.712% |
| 2026-06-10 | 8.6500 | 9.1000 | 8.6500 | 9.1000 | +70.093% | 8 | 1,451 | -62.967% |
| 2026-06-09 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | +1.518% | 2 | 1,452 | -37.009% |
| 2026-06-05 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +33.418% | 1 | 1,451 | -36.053% |
| 2026-05-29 | 4.0300 | 4.0700 | 3.4500 | 3.9500 | -14.502% | 24 | 1,461 | -14.684% |
| 2026-05-27 | 4.8200 | 4.8200 | 4.6200 | 4.6200 | +11.325% | 11 | 1,472 | -27.056% |
| 2026-05-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +18.571% | 1 | 1,471 | -18.795% |
| 2026-05-07 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | -9.091% | 6 | 1,471 | -3.714% |
| 2026-05-06 | 3.8000 | 3.8700 | 3.8000 | 3.8500 | -7.229% | 24 | 1,477 | -12.468% |
| 2026-04-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.966% | 5 | 1,477 | -18.795% |
| 2026-04-24 | 4.0700 | 4.0700 | 4.0600 | 4.0700 | -14.675% | 5 | 1,477 | -17.199% |
| 2026-04-14 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | -8.445% | 2 | 1,476 | -29.350% |
| 2026-04-13 | 5.6500 | 5.7700 | 5.2100 | 5.2100 | -3.519% | 50 | 1,474 | -35.317% |
| 2026-04-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -39.933% | 1 | 1,464 | -37.593% |
| 2026-03-31 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -24.390% | 1 | 1,465 | -62.514% |
| 2026-03-26 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +45.711% | 1 | 1,465 | -71.657% |
| 2026-03-25 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -18.563% | 1 | 1,465 | -58.701% |
| 2026-03-23 | 10.3300 | 10.3300 | 9.7600 | 10.0200 | +42.128% | 4 | 1,465 | -66.367% |
| 2026-03-20 | 5.7500 | 7.0500 | 5.7500 | 7.0500 | +29.121% | 2 | 1,464 | -52.199% |
| 2026-03-19 | 6.6000 | 6.6000 | 5.1400 | 5.4600 | +57.349% | 5 | 1,462 | -38.278% |
| 2026-03-18 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +56.306% | 2 | 1,465 | -2.882% |
| 2026-03-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -25.753% | 1 | 1,465 | +51.802% |
| 2026-03-13 | 3.1900 | 3.1900 | 2.9900 | 2.9900 | +5.282% | 2 | 1,464 | +12.709% |
| 2026-02-26 | 3.0500 | 3.0500 | 2.7500 | 2.8400 | -15.224% | 239 | 1,464 | +18.662% |
| 2026-02-23 | 2.4700 | 3.3500 | 2.4700 | 3.3500 | -3.458% | 2 | 1,244 | +0.597% |
| 2026-02-20 | 3.5500 | 3.5500 | 2.9400 | 3.4700 | -2.801% | 4 | 1,244 | -2.882% |
| 2026-02-17 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +15.534% | 1 | 1,243 | -5.602% |
| 2026-02-12 | 3.3100 | 3.3100 | 2.2100 | 3.0900 | -0.323% | 5 | 1,244 | +9.061% |
| 2026-02-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.958% | 2 | 1,245 | +8.710% |
| 2026-02-09 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -34.382% | 1 | 1,245 | +7.668% |
| 2026-02-05 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | +18.953% | 2 | 1,244 | -29.350% |
| 2026-02-04 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -15.579% | 2 | 1,243 | -15.960% |
| 2026-02-03 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 1,243 | -29.053% |
| 2026-01-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +69.643% | 1 | 1,243 | -29.053% |
| 2026-01-29 | 2.6900 | 3.3000 | 2.5500 | 2.8000 | +28.440% | 122 | 1,242 | +20.357% |
| 2026-01-23 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | -25.086% | 5 | 1,198 | +54.587% |
| 2026-01-21 | 2.7700 | 2.9300 | 2.7300 | 2.9100 | -1.356% | 2,322 | 1,201 | +15.808% |
| 2026-01-20 | 2.9400 | 3.0000 | 2.8700 | 2.9500 | 0.000% | 49 | 43 | +14.237% |