GLD261218P00345000
GLD Dec 18 2026 345.00 Put
optionOPRA
EODNov 3, 2026
5.52USD+11.741%(+0.58)1,625Vol3,120OI
GLD261218P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.9000 | 5.6100 | 4.8300 | 5.5200 | +11.741% | 1,625 | 1,633 | 0.000% |
| 2026-11-02 | 4.4800 | 5.0000 | 4.1500 | 4.9400 | -27.353% | 806 | 1,003 | +11.741% |
| 2026-10-30 | 5.1000 | 7.4500 | 5.0800 | 6.8000 | +115.873% | 371 | 884 | -18.824% |
| 2026-10-29 | 2.9800 | 3.5000 | 2.9600 | 3.1500 | +17.978% | 48 | 874 | +75.238% |
| 2026-10-28 | 2.7100 | 2.9700 | 2.6100 | 2.6700 | +4.297% | 29 | 903 | +106.742% |
| 2026-10-27 | 3.2000 | 3.2300 | 2.5200 | 2.5600 | -27.887% | 401 | 641 | +115.625% |
| 2026-10-26 | 3.8200 | 4.2000 | 3.4100 | 3.5500 | -18.391% | 43 | 620 | +55.493% |
| 2026-10-23 | 3.5000 | 4.7500 | 3.5000 | 4.3500 | +15.385% | 347 | 758 | +26.897% |
| 2026-10-22 | 2.5900 | 3.8500 | 2.5900 | 3.7700 | +80.383% | 234 | 638 | +46.419% |
| 2026-10-21 | 1.8900 | 2.0900 | 1.7800 | 2.0900 | +3.465% | 44 | 609 | +164.115% |
| 2026-10-20 | 2.1200 | 2.1300 | 1.8900 | 2.0200 | +0.498% | 16 | 601 | +173.267% |
| 2026-10-19 | 2.1000 | 2.1100 | 2.0100 | 2.0100 | 0.000% | 17 | 591 | +174.627% |
| 2026-10-16 | 1.9800 | 2.1300 | 1.7400 | 2.0100 | +0.500% | 35 | 577 | +174.627% |
| 2026-10-15 | 2.1400 | 2.2100 | 2.0000 | 2.0000 | -31.271% | 98 | 521 | +176.000% |
| 2026-10-14 | 2.5900 | 3.0500 | 2.5900 | 2.9100 | +41.262% | 45 | 532 | +89.691% |
| 2026-10-13 | 1.9800 | 2.0800 | 1.9800 | 2.0600 | -8.036% | 14 | 527 | +167.961% |
| 2026-10-12 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | +6.161% | 2 | 527 | +146.429% |
| 2026-10-09 | 2.2300 | 2.2300 | 2.1100 | 2.1100 | -24.911% | 33 | 527 | +161.611% |
| 2026-10-08 | 2.9800 | 2.9800 | 2.8100 | 2.8100 | -6.333% | 26 | 517 | +96.441% |
| 2026-10-07 | 3.5300 | 3.5300 | 3.0000 | 3.0000 | +13.208% | 7 | 515 | +84.000% |
| 2026-10-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 1 | 514 | +108.302% |
| 2026-10-05 | 3.1100 | 3.2000 | 2.9800 | 3.0000 | -8.537% | 27 | 514 | +84.000% |
| 2026-10-02 | 2.6100 | 3.2800 | 2.6100 | 3.2800 | +11.565% | 11 | 507 | +68.293% |
| 2026-10-01 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | -8.125% | 23 | 506 | +87.755% |
| 2026-09-29 | 3.1300 | 3.5500 | 3.0500 | 3.2000 | -14.667% | 109 | 516 | +72.500% |
| 2026-09-28 | 3.6700 | 4.2000 | 3.6000 | 3.7500 | +82.927% | 17 | 506 | +47.200% |
| 2026-09-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.889% | 25 | 481 | +169.268% |
| 2026-09-24 | 2.2800 | 2.2800 | 2.1800 | 2.2500 | +3.211% | 355 | 736 | +145.333% |
| 2026-09-23 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | +13.542% | 31 | 735 | +153.211% |
| 2026-09-22 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.796% | 2 | 733 | +187.500% |
| 2026-09-21 | 2.1400 | 2.2600 | 2.0600 | 2.0600 | -4.630% | 26 | 712 | +167.961% |
| 2026-09-18 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -13.600% | 2 | 712 | +155.556% |
| 2026-09-17 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | -33.333% | 2 | 711 | +120.800% |
| 2026-09-16 | 2.6800 | 3.8500 | 2.6800 | 3.7500 | +14.329% | 87 | 709 | +47.200% |
| 2026-09-15 | 3.5200 | 3.5200 | 3.2800 | 3.2800 | +1.863% | 24 | 702 | +68.293% |
| 2026-09-14 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +17.091% | 2 | 700 | +71.429% |
| 2026-09-11 | 2.6900 | 2.8300 | 2.6900 | 2.7500 | -6.143% | 22 | 688 | +100.727% |
| 2026-09-10 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | +13.127% | 4 | 689 | +88.396% |
| 2026-09-09 | 2.4900 | 2.6600 | 2.4600 | 2.5900 | -0.766% | 4 | 690 | +113.127% |
| 2026-09-08 | 2.4500 | 2.6100 | 2.4500 | 2.6100 | +5.242% | 3 | 687 | +111.494% |
| 2026-09-04 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | +5.532% | 5 | 684 | +122.581% |
| 2026-09-03 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -27.245% | 11 | 691 | +134.894% |
| 2026-09-01 | 3.0000 | 3.2300 | 3.0000 | 3.2300 | +37.447% | 50 | 721 | +70.898% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -16.667% | 353 | 493 | +134.894% |
| 2026-08-28 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | +20.000% | 20 | 486 | +95.745% |
| 2026-08-26 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +9.813% | 2 | 488 | +134.894% |
| 2026-08-25 | 2.2100 | 2.2100 | 2.0600 | 2.1400 | -6.957% | 8 | 483 | +157.944% |
| 2026-08-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -13.208% | 1 | 483 | +140.000% |
| 2026-08-19 | 2.6900 | 2.6900 | 2.6300 | 2.6500 | -24.929% | 4 | 484 | +108.302% |
| 2026-08-18 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | +12.780% | 2 | 483 | +56.374% |
| 2026-08-17 | 3.1000 | 3.1300 | 3.0500 | 3.1300 | -7.941% | 87 | 425 | +76.358% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 11 | 417 | +62.353% |
| 2026-08-11 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -2.532% | 28 | 398 | +43.377% |
| 2026-08-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -20.202% | 1 | 398 | +39.747% |
| 2026-08-06 | 4.8200 | 5.1000 | 4.6600 | 4.9500 | +3.125% | 20 | 397 | +11.515% |
| 2026-08-05 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -31.034% | 13 | 409 | +15.000% |
| 2026-08-04 | 7.1500 | 7.1500 | 6.7500 | 6.9600 | -15.534% | 22 | 406 | -20.690% |
| 2026-08-03 | 8.7000 | 8.7000 | 8.2400 | 8.2400 | -1.317% | 22 | 389 | -33.010% |
| 2026-07-31 | 8.8200 | 8.8200 | 8.3500 | 8.3500 | -14.796% | 8 | 383 | -33.892% |
| 2026-07-29 | 9.7400 | 9.8000 | 9.7000 | 9.8000 | +10.112% | 29 | 354 | -43.673% |
| 2026-07-28 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.565% | 1 | 354 | -37.978% |
| 2026-07-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -9.231% | 2 | 352 | -37.627% |
| 2026-07-23 | 9.7300 | 9.8000 | 9.7300 | 9.7500 | +25.160% | 20 | 353 | -43.385% |
| 2026-07-22 | 7.9500 | 7.9500 | 7.6000 | 7.7900 | -16.506% | 414 | 180 | -29.140% |
| 2026-07-21 | 9.4000 | 9.4000 | 9.3000 | 9.3300 | -24.515% | 3 | 181 | -40.836% |
| 2026-07-16 | 11.7000 | 12.3600 | 11.7000 | 12.3600 | +30.105% | 5 | 181 | -55.340% |
| 2026-07-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -18.385% | 1 | 181 | -41.895% |
| 2026-07-13 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +32.423% | 1 | 180 | -52.577% |
| 2026-07-10 | 9.0600 | 9.0600 | 8.7900 | 8.7900 | 0.000% | 77 | 108 | -37.201% |
| 2026-07-09 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +9.875% | 1 | 107 | -37.201% |
| 2026-07-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.088% | 1 | 108 | -31.000% |
| 2026-07-02 | 8.7000 | 9.1000 | 8.7000 | 9.1000 | -13.907% | 10 | 105 | -39.341% |
| 2026-07-01 | 10.2200 | 10.5700 | 10.2200 | 10.5700 | -9.503% | 12 | 99 | -47.777% |
| 2026-06-30 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -16.571% | 1 | 98 | -52.740% |
| 2026-06-24 | 13.7200 | 14.0000 | 13.3500 | 14.0000 | +66.468% | 11 | 99 | -60.571% |
| 2026-06-22 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +29.385% | 5 | 99 | -34.364% |
| 2026-06-15 | 6.2000 | 6.5000 | 6.1600 | 6.5000 | -23.977% | 10 | 94 | -15.077% |
| 2026-06-12 | 8.5500 | 8.5500 | 8.5200 | 8.5500 | -29.280% | 8 | 91 | -35.439% |
| 2026-06-11 | 12.1300 | 12.1400 | 12.0900 | 12.0900 | +3.157% | 20 | 74 | -54.342% |
| 2026-06-10 | 9.7600 | 11.7200 | 9.7500 | 11.7200 | +45.050% | 40 | 52 | -52.901% |
| 2026-06-09 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +18.129% | 1 | 52 | -31.683% |
| 2026-06-05 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +26.902% | 1 | 52 | -19.298% |
| 2026-06-04 | 4.9700 | 5.3900 | 4.9700 | 5.3900 | -10.167% | 5 | 51 | +2.412% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.740% | 8 | 43 | -8.000% |
| 2026-05-21 | 5.6400 | 5.8400 | 5.6400 | 5.8400 | +20.911% | 2 | 43 | -5.479% |
| 2026-05-12 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -14.513% | 1 | 43 | +14.286% |
| 2026-04-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +16.977% | 1 | 43 | -2.301% |
| 2026-04-27 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -5.108% | 1 | 42 | +14.286% |
| 2026-04-24 | 5.0700 | 5.0900 | 5.0700 | 5.0900 | -3.416% | 5 | 42 | +8.448% |
| 2026-04-20 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -37.854% | 1 | 45 | +4.744% |
| 2026-04-08 | 8.5000 | 8.5000 | 8.4800 | 8.4800 | -16.040% | 3 | 45 | -34.906% |
| 2026-04-02 | 10.4600 | 10.4600 | 10.1000 | 10.1000 | -9.254% | 2 | 41 | -45.347% |
| 2026-03-25 | 9.5000 | 11.1300 | 9.5000 | 11.1300 | -11.315% | 11 | 41 | -50.404% |
| 2026-03-23 | 11.2500 | 12.5500 | 11.2500 | 12.5500 | +239.189% | 7 | 30 | -56.016% |
| 2026-02-26 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -15.332% | 26 | 27 | +49.189% |
| 2026-02-20 | 4.5300 | 4.5300 | 4.3700 | 4.3700 | +3.800% | 6 | 10 | +26.316% |
| 2026-02-09 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -16.963% | 2 | 7 | +31.116% |
| 2026-02-04 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -17.157% | 2 | 5 | +8.876% |
| 2026-01-30 | 4.4800 | 6.1200 | 4.4800 | 6.1200 | +66.757% | 2 | 3 | -9.804% |
| 2026-01-29 | 3.3000 | 3.6700 | 3.3000 | 3.6700 | -1.872% | 2 | 2 | +50.409% |
| 2026-01-21 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | -4.103% | 2 | 1 | +47.594% |
| 2026-01-20 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 0.000% | 2 | 1 | +41.538% |