GLD261218P00340000
GLD Dec 18 2026 340.00 Put
optionOPRA
EODNov 3, 2026
4.28USD+9.744%(+0.38)355Vol9,875OI
GLD261218P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.8500 | 4.3500 | 3.7500 | 4.2800 | +9.744% | 355 | 9,862 | 0.000% |
| 2026-11-02 | 3.3200 | 4.0300 | 3.1500 | 3.9000 | -29.220% | 479 | 9,740 | +9.744% |
| 2026-10-30 | 4.0400 | 6.0200 | 4.0000 | 5.5100 | +119.522% | 1,128 | 9,572 | -22.323% |
| 2026-10-29 | 2.4000 | 2.6700 | 2.3000 | 2.5100 | +25.500% | 332 | 9,502 | +70.518% |
| 2026-10-28 | 2.0300 | 2.3300 | 2.0000 | 2.0000 | +3.627% | 333 | 9,693 | +114.000% |
| 2026-10-27 | 2.4900 | 2.5400 | 1.9000 | 1.9300 | -31.071% | 1,648 | 9,942 | +121.762% |
| 2026-10-26 | 3.0400 | 3.2200 | 2.6000 | 2.8000 | -16.418% | 801 | 9,908 | +52.857% |
| 2026-10-23 | 2.7100 | 3.7100 | 2.6900 | 3.3500 | +10.197% | 520 | 9,952 | +27.761% |
| 2026-10-22 | 2.1300 | 3.0500 | 2.0200 | 3.0400 | +88.820% | 245 | 9,926 | +40.789% |
| 2026-10-21 | 1.4500 | 1.6100 | 1.3800 | 1.6100 | +1.258% | 5,014 | 5,004 | +165.839% |
| 2026-10-20 | 1.7200 | 1.7200 | 1.4300 | 1.5900 | 0.000% | 41 | 5,000 | +169.182% |
| 2026-10-19 | 1.5400 | 1.6600 | 1.5400 | 1.5900 | -1.852% | 3,087 | 2,440 | +169.182% |
| 2026-10-16 | 1.4700 | 1.6200 | 1.3700 | 1.6200 | +5.195% | 187 | 2,336 | +164.198% |
| 2026-10-15 | 1.7100 | 1.7100 | 1.5400 | 1.5400 | -30.942% | 46 | 2,351 | +177.922% |
| 2026-10-14 | 2.0700 | 2.3200 | 2.0700 | 2.2300 | +39.375% | 99 | 2,320 | +91.928% |
| 2026-10-13 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | -7.514% | 4 | 2,316 | +167.500% |
| 2026-10-12 | 1.7800 | 1.8100 | 1.7200 | 1.7300 | +2.976% | 24 | 2,316 | +147.399% |
| 2026-10-09 | 1.7600 | 1.8000 | 1.6800 | 1.6800 | -25.664% | 49 | 2,286 | +154.762% |
| 2026-10-08 | 2.3200 | 2.4100 | 2.1500 | 2.2600 | -11.024% | 44 | 2,277 | +89.381% |
| 2026-10-07 | 2.9000 | 2.9500 | 2.4200 | 2.5400 | +28.934% | 94 | 2,313 | +68.504% |
| 2026-10-06 | 2.0600 | 2.1900 | 1.9300 | 1.9700 | -17.917% | 1,237 | 2,555 | +117.259% |
| 2026-10-05 | 2.5700 | 2.5700 | 2.4000 | 2.4000 | -6.977% | 41 | 2,555 | +78.333% |
| 2026-10-02 | 2.2000 | 2.7700 | 2.2000 | 2.5800 | +7.054% | 253 | 2,767 | +65.891% |
| 2026-10-01 | 2.6900 | 2.6900 | 2.3800 | 2.4100 | -8.712% | 35 | 2,735 | +77.593% |
| 2026-09-30 | 2.2600 | 2.6900 | 2.2600 | 2.6400 | -8.014% | 12 | 2,798 | +62.121% |
| 2026-09-29 | 2.5800 | 2.8700 | 2.5100 | 2.8700 | -7.717% | 24 | 2,793 | +49.129% |
| 2026-09-28 | 3.0300 | 3.2600 | 2.8400 | 3.1100 | +71.823% | 854 | 2,127 | +37.621% |
| 2026-09-24 | 1.8600 | 1.9300 | 1.8100 | 1.8100 | +1.117% | 9 | 2,128 | +136.464% |
| 2026-09-23 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | +5.917% | 9 | 2,124 | +139.106% |
| 2026-09-22 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | -0.588% | 7 | 2,117 | +153.254% |
| 2026-09-21 | 1.7300 | 1.8000 | 1.6700 | 1.7000 | -3.955% | 218 | 1,983 | +151.765% |
| 2026-09-18 | 1.9300 | 1.9400 | 1.7700 | 1.7700 | -19.910% | 60 | 1,960 | +141.808% |
| 2026-09-17 | 2.0700 | 2.2100 | 2.0700 | 2.2100 | -30.938% | 39 | 1,971 | +93.665% |
| 2026-09-16 | 2.8400 | 3.3000 | 2.5100 | 3.2000 | +16.364% | 118 | 1,998 | +33.750% |
| 2026-09-15 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | +7.004% | 45 | 1,994 | +55.636% |
| 2026-09-14 | 2.7800 | 2.7800 | 2.5700 | 2.5700 | +14.732% | 113 | 1,944 | +66.537% |
| 2026-09-11 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -10.757% | 3 | 1,944 | +91.071% |
| 2026-09-10 | 2.3100 | 2.5100 | 2.3100 | 2.5100 | +18.957% | 8 | 1,944 | +70.518% |
| 2026-09-09 | 2.2700 | 2.2700 | 2.1100 | 2.1100 | -1.402% | 14 | 1,942 | +102.844% |
| 2026-09-08 | 2.0600 | 2.1400 | 2.0600 | 2.1400 | -0.465% | 11 | 1,947 | +100.000% |
| 2026-09-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +10.825% | 1 | 1,947 | +99.070% |
| 2026-09-03 | 1.9200 | 2.0000 | 1.9200 | 1.9400 | -19.167% | 4 | 1,949 | +120.619% |
| 2026-09-02 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | -10.448% | 16 | 1,938 | +78.333% |
| 2026-09-01 | 2.5400 | 2.6800 | 2.3900 | 2.6800 | +32.673% | 13 | 1,942 | +59.701% |
| 2026-08-31 | 2.0800 | 2.0900 | 2.0200 | 2.0200 | -16.872% | 5 | 1,941 | +111.881% |
| 2026-08-28 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +21.500% | 2 | 1,939 | +76.132% |
| 2026-08-26 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | +5.820% | 3 | 1,940 | +114.000% |
| 2026-08-25 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | +1.070% | 26 | 1,940 | +126.455% |
| 2026-08-24 | 1.8600 | 1.8700 | 1.8100 | 1.8700 | -7.426% | 6 | 1,940 | +128.877% |
| 2026-08-21 | 2.0400 | 2.0400 | 1.9400 | 2.0200 | -7.339% | 5 | 1,942 | +111.881% |
| 2026-08-20 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -7.627% | 1 | 1,965 | +96.330% |
| 2026-08-19 | 2.0900 | 2.3600 | 2.0900 | 2.3600 | -19.178% | 280 | 2,069 | +81.356% |
| 2026-08-18 | 2.7500 | 2.9200 | 2.7500 | 2.9200 | +10.189% | 14 | 2,069 | +46.575% |
| 2026-08-17 | 2.6700 | 2.6700 | 2.6400 | 2.6500 | -5.357% | 3 | 2,068 | +61.509% |
| 2026-08-14 | 2.7500 | 2.8500 | 2.7500 | 2.8000 | -8.197% | 55 | 2,052 | +52.857% |
| 2026-08-13 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | +1.329% | 11 | 2,041 | +40.328% |
| 2026-08-12 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | -7.385% | 6 | 2,040 | +42.193% |
| 2026-08-11 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | +0.932% | 192 | 1,893 | +31.692% |
| 2026-08-10 | 3.4000 | 3.4000 | 3.1800 | 3.2200 | -3.012% | 30 | 1,884 | +32.919% |
| 2026-08-07 | 3.3000 | 3.4200 | 3.3000 | 3.3200 | -15.736% | 6 | 1,886 | +28.916% |
| 2026-08-06 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -2.716% | 3 | 1,883 | +8.629% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.0500 | 4.0500 | -31.933% | 20 | 1,879 | +5.679% |
| 2026-08-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -14.388% | 1 | 1,879 | -28.067% |
| 2026-08-03 | 7.0500 | 7.0500 | 6.9500 | 6.9500 | -2.797% | 2 | 1,879 | -38.417% |
| 2026-07-31 | 7.6900 | 7.7000 | 7.1500 | 7.1500 | +5.457% | 276 | 1,743 | -40.140% |
| 2026-07-29 | 8.5000 | 8.5000 | 6.6100 | 6.7800 | -17.818% | 23 | 1,723 | -36.873% |
| 2026-07-28 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | +13.014% | 65 | 1,662 | -48.121% |
| 2026-07-27 | 7.4000 | 7.4000 | 7.0700 | 7.3000 | -12.365% | 53 | 1,612 | -41.370% |
| 2026-07-24 | 8.3000 | 8.3300 | 8.3000 | 8.3300 | +0.120% | 2 | 1,612 | -48.619% |
| 2026-07-23 | 8.1400 | 8.6500 | 8.1400 | 8.3200 | +28.000% | 5 | 1,610 | -48.558% |
| 2026-07-22 | 6.8200 | 6.8200 | 6.5000 | 6.5000 | -24.242% | 2 | 1,610 | -34.154% |
| 2026-07-21 | 8.9000 | 8.9000 | 8.3000 | 8.5800 | -15.468% | 13 | 1,608 | -50.117% |
| 2026-07-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 1 | 1,607 | -57.833% |
| 2026-07-17 | 11.5800 | 11.5800 | 10.1500 | 10.1500 | -8.559% | 4 | 1,608 | -57.833% |
| 2026-07-16 | 10.5200 | 11.1000 | 10.2700 | 11.1000 | +23.333% | 4 | 1,608 | -61.441% |
| 2026-07-14 | 8.8000 | 9.0000 | 8.7500 | 9.0000 | -15.888% | 468 | 1,411 | -52.444% |
| 2026-07-13 | 9.2000 | 10.7000 | 9.2000 | 10.7000 | +38.601% | 15 | 1,406 | -60.000% |
| 2026-07-09 | 7.8500 | 7.8500 | 7.7200 | 7.7200 | -24.830% | 2 | 1,404 | -44.560% |
| 2026-07-08 | 10.1000 | 10.2700 | 10.1000 | 10.2700 | +42.244% | 2 | 1,404 | -58.325% |
| 2026-07-06 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -8.025% | 4 | 1,408 | -40.720% |
| 2026-07-02 | 7.4500 | 7.8500 | 7.4500 | 7.8500 | -16.043% | 13 | 1,408 | -45.478% |
| 2026-07-01 | 9.6300 | 9.6300 | 8.7100 | 9.3500 | -8.602% | 5 | 1,415 | -54.225% |
| 2026-06-29 | 10.3100 | 10.3500 | 10.2000 | 10.2300 | +10.000% | 116 | 1,496 | -58.162% |
| 2026-06-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -25.600% | 100 | 1,543 | -53.978% |
| 2026-06-24 | 11.2300 | 12.5000 | 11.2300 | 12.5000 | +44.676% | 604 | 1,248 | -65.760% |
| 2026-06-23 | 8.8500 | 8.8500 | 8.5500 | 8.6400 | +15.200% | 207 | 1,185 | -50.463% |
| 2026-06-22 | 7.4500 | 7.5400 | 7.4300 | 7.5000 | -0.794% | 5 | 1,185 | -42.933% |
| 2026-06-18 | 6.7500 | 7.5600 | 6.7500 | 7.5600 | +35.000% | 6 | 1,184 | -43.386% |
| 2026-06-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.901% | 2 | 1,183 | -23.571% |
| 2026-06-15 | 5.4500 | 5.5500 | 5.4400 | 5.5500 | -27.451% | 6 | 1,181 | -22.883% |
| 2026-06-12 | 7.8500 | 7.8500 | 7.4500 | 7.6500 | -29.167% | 36 | 1,173 | -44.052% |
| 2026-06-11 | 11.1300 | 11.1300 | 10.4600 | 10.8000 | -2.965% | 20 | 1,182 | -60.370% |
| 2026-06-10 | 9.2000 | 11.1300 | 9.1500 | 11.1300 | +54.583% | 41 | 1,161 | -61.545% |
| 2026-06-09 | 7.1700 | 7.4600 | 7.1700 | 7.2000 | +22.034% | 9 | 1,160 | -40.556% |
| 2026-06-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.479% | 1 | 1,160 | -27.458% |
| 2026-06-05 | 5.6400 | 6.0500 | 5.6400 | 6.0500 | +26.569% | 48 | 1,112 | -29.256% |
| 2026-06-04 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -4.970% | 1 | 1,112 | -10.460% |
| 2026-06-03 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -0.593% | 1 | 1,111 | -14.911% |
| 2026-06-01 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -3.802% | 2 | 1,111 | -15.415% |
| 2026-05-27 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +13.118% | 1 | 1,112 | -18.631% |
| 2026-05-26 | 4.5700 | 4.6500 | 4.5000 | 4.6500 | -13.889% | 27 | 1,102 | -7.957% |
| 2026-05-21 | 5.0700 | 5.4000 | 5.0600 | 5.4000 | +6.719% | 22 | 1,102 | -20.741% |
| 2026-05-15 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +17.674% | 3 | 1,101 | -15.415% |
| 2026-05-14 | 4.1200 | 4.3000 | 4.1200 | 4.3000 | -0.232% | 5 | 1,099 | -0.465% |
| 2026-05-12 | 4.7500 | 4.7500 | 4.3100 | 4.3100 | +4.358% | 24 | 1,094 | -0.696% |
| 2026-05-08 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | -2.364% | 6 | 1,094 | +3.632% |
| 2026-05-06 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -20.038% | 4 | 1,094 | +1.182% |
| 2026-05-05 | 5.3000 | 5.3000 | 5.2800 | 5.2900 | -0.189% | 7 | 1,094 | -19.093% |
| 2026-04-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +12.288% | 1 | 1,095 | -19.245% |
| 2026-04-23 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | -4.646% | 4 | 1,094 | -9.322% |
| 2026-04-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -14.211% | 1 | 1,094 | -13.535% |
| 2026-04-21 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +5.872% | 4 | 1,095 | -25.823% |
| 2026-04-15 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.612% | 1 | 1,095 | -21.468% |
| 2026-04-14 | 5.3700 | 5.3700 | 5.2600 | 5.2600 | -6.071% | 4 | 1,094 | -18.631% |
| 2026-04-10 | 5.8900 | 5.8900 | 5.6000 | 5.6000 | -19.308% | 4 | 1,093 | -23.571% |
| 2026-04-09 | 7.1100 | 7.1100 | 6.9400 | 6.9400 | -29.472% | 2 | 1,091 | -38.329% |
| 2026-04-02 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +23.774% | 2 | 1,089 | -56.504% |
| 2026-04-01 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -8.830% | 40 | 1,089 | -46.164% |
| 2026-03-31 | 10.7000 | 10.7000 | 8.7200 | 8.7200 | -12.625% | 46 | 1,089 | -50.917% |
| 2026-03-25 | 8.8500 | 9.9800 | 8.8500 | 9.9800 | -16.833% | 5 | 1,080 | -57.114% |
| 2026-03-24 | 11.9400 | 12.0000 | 11.8300 | 12.0000 | +46.341% | 234 | 1,080 | -64.333% |
| 2026-03-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +28.125% | 10 | 1,153 | -47.805% |
| 2026-03-19 | 6.4400 | 6.4400 | 6.4000 | 6.4000 | +106.452% | 20 | 1,163 | -33.125% |
| 2026-03-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -22.500% | 1 | 1,163 | +38.065% |
| 2026-03-09 | 3.2200 | 4.0000 | 3.2200 | 4.0000 | +27.389% | 2 | 1,163 | +7.000% |
| 2026-03-04 | 3.8500 | 3.8500 | 3.1400 | 3.1400 | +4.667% | 2 | 1,178 | +36.306% |
| 2026-03-02 | 2.6200 | 3.0000 | 2.6200 | 3.0000 | 0.000% | 4 | 1,177 | +42.667% |
| 2026-02-27 | 3.0500 | 3.1000 | 1.5700 | 3.0000 | -4.762% | 840 | 1,176 | +42.667% |
| 2026-02-26 | 3.4000 | 3.4500 | 2.7200 | 3.1500 | -13.699% | 75 | 560 | +35.873% |
| 2026-02-25 | 3.6100 | 3.6500 | 3.2600 | 3.6500 | +17.742% | 23 | 488 | +17.260% |
| 2026-02-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 1 | 488 | +38.065% |
| 2026-02-11 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -40.769% | 4 | 487 | +38.961% |
| 2026-02-04 | 5.2200 | 5.2400 | 5.2000 | 5.2000 | -3.704% | 4 | 487 | -17.692% |
| 2026-02-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -14.422% | 5 | 486 | -20.741% |
| 2026-01-30 | 5.3000 | 6.3100 | 5.3000 | 6.3100 | +152.400% | 10 | 491 | -32.171% |
| 2026-01-28 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -13.793% | 2 | 485 | +71.200% |
| 2026-01-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.045% | 1 | 486 | +47.586% |
| 2026-01-22 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -18.000% | 1 | 487 | +49.129% |
| 2026-01-21 | 3.2000 | 3.5000 | 3.0000 | 3.5000 | -7.407% | 1,003 | 486 | +22.286% |
| 2026-01-15 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -15.056% | 4 | 24 | +13.228% |
| 2026-01-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -28.457% | 20 | 20 | -3.820% |
| 2026-01-07 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 0.000% | 1 | 1 | -31.190% |