GLD261218P00355000
GLD Dec 18 2026 355.00 Put
optionOPRA
EODNov 3, 2026
8.36USD+4.893%(+0.39)107Vol1,582OI
GLD261218P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.9200 | 8.6000 | 7.9000 | 8.3600 | +4.893% | 107 | 1,514 | 0.000% |
| 2026-11-02 | 7.5500 | 8.2500 | 6.9500 | 7.9700 | -25.024% | 124 | 1,522 | +4.893% |
| 2026-10-30 | 8.1800 | 11.4000 | 8.1600 | 10.6300 | +81.090% | 483 | 1,427 | -21.355% |
| 2026-10-29 | 5.3200 | 5.8700 | 5.0000 | 5.8700 | +27.056% | 57 | 1,422 | +42.419% |
| 2026-10-28 | 4.6700 | 5.0600 | 4.4000 | 4.6200 | +5.721% | 90 | 1,382 | +80.952% |
| 2026-10-27 | 5.5000 | 5.5100 | 4.3400 | 4.3700 | -25.806% | 69 | 1,353 | +91.304% |
| 2026-10-26 | 6.3600 | 6.6000 | 5.6500 | 5.8900 | -13.763% | 49 | 1,339 | +41.935% |
| 2026-10-23 | 5.7700 | 7.5600 | 5.7700 | 6.8300 | +12.521% | 95 | 1,340 | +22.401% |
| 2026-10-22 | 4.2000 | 6.0700 | 4.2000 | 6.0700 | +70.986% | 143 | 1,274 | +37.727% |
| 2026-10-21 | 3.2500 | 3.5500 | 3.0000 | 3.5500 | +2.011% | 30 | 1,258 | +135.493% |
| 2026-10-20 | 3.6500 | 3.6500 | 3.2000 | 3.4800 | +1.754% | 24 | 1,247 | +140.230% |
| 2026-10-19 | 3.4000 | 3.5200 | 3.4000 | 3.4200 | +6.875% | 29 | 1,230 | +144.444% |
| 2026-10-16 | 3.0100 | 3.2000 | 2.8700 | 3.2000 | -6.433% | 30 | 1,225 | +161.250% |
| 2026-10-15 | 3.5900 | 3.5900 | 3.4200 | 3.4200 | -25.652% | 23 | 1,216 | +144.444% |
| 2026-10-14 | 4.3500 | 5.0000 | 4.3500 | 4.6000 | +35.294% | 22 | 1,210 | +81.739% |
| 2026-10-13 | 3.0800 | 3.5500 | 3.0700 | 3.4000 | -6.849% | 12 | 1,210 | +145.882% |
| 2026-10-12 | 3.6500 | 3.6500 | 3.6200 | 3.6500 | +1.389% | 6 | 1,209 | +129.041% |
| 2026-10-09 | 3.5000 | 3.6500 | 3.4500 | 3.6000 | -26.531% | 27 | 1,217 | +132.222% |
| 2026-10-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 10 | 1,207 | +70.612% |
| 2026-10-07 | 5.7800 | 5.7800 | 4.8000 | 4.8000 | +21.519% | 4 | 1,208 | +74.167% |
| 2026-10-06 | 4.1500 | 4.1500 | 3.9000 | 3.9500 | -18.557% | 39 | 1,204 | +111.646% |
| 2026-10-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 2 | 1,202 | +72.371% |
| 2026-10-02 | 5.1000 | 5.1800 | 5.0500 | 5.0500 | +12.222% | 11 | 1,202 | +65.545% |
| 2026-10-01 | 4.8300 | 5.0000 | 4.5000 | 4.5000 | -8.537% | 17 | 1,205 | +85.778% |
| 2026-09-30 | 4.2500 | 4.9200 | 4.2500 | 4.9200 | -2.187% | 26 | 1,188 | +69.919% |
| 2026-09-29 | 4.8800 | 5.2500 | 4.8800 | 5.0300 | -11.287% | 10 | 1,179 | +66.203% |
| 2026-09-28 | 5.4900 | 6.2500 | 5.1800 | 5.6700 | +69.254% | 119 | 1,159 | +47.443% |
| 2026-09-25 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | +0.904% | 3 | 1,157 | +149.552% |
| 2026-09-24 | 3.5500 | 3.7500 | 3.3200 | 3.3200 | +0.302% | 12 | 1,154 | +151.807% |
| 2026-09-23 | 3.3500 | 3.4000 | 3.3100 | 3.3100 | +17.376% | 48 | 1,109 | +152.568% |
| 2026-09-22 | 2.9900 | 2.9900 | 2.8200 | 2.8200 | -6.000% | 2 | 1,107 | +196.454% |
| 2026-09-21 | 3.0800 | 3.2500 | 3.0000 | 3.0000 | -2.597% | 20 | 1,108 | +178.667% |
| 2026-09-18 | 3.4600 | 3.4600 | 3.0400 | 3.0800 | -15.152% | 3 | 1,109 | +171.429% |
| 2026-09-17 | 3.6600 | 3.7800 | 3.6000 | 3.6300 | -29.240% | 30 | 1,096 | +130.303% |
| 2026-09-16 | 4.0300 | 5.5200 | 4.0300 | 5.1300 | +8.457% | 31 | 1,069 | +62.963% |
| 2026-09-15 | 4.8100 | 5.0000 | 4.7000 | 4.7300 | +7.500% | 14 | 1,064 | +76.744% |
| 2026-09-14 | 4.8500 | 4.9300 | 4.4000 | 4.4000 | +11.392% | 22 | 1,053 | +90.000% |
| 2026-09-11 | 4.0500 | 4.0500 | 3.9000 | 3.9500 | -17.708% | 14 | 1,045 | +111.646% |
| 2026-09-10 | 4.0500 | 4.8000 | 4.0500 | 4.8000 | +39.130% | 82 | 1,015 | +74.167% |
| 2026-09-09 | 3.6800 | 3.9200 | 3.4500 | 3.4500 | -12.658% | 3 | 1,014 | +142.319% |
| 2026-09-08 | 3.5500 | 3.9500 | 3.5500 | 3.9500 | +24.606% | 3 | 1,013 | +111.646% |
| 2026-09-03 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -21.728% | 2 | 1,013 | +163.722% |
| 2026-09-02 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -8.371% | 24 | 1,028 | +106.420% |
| 2026-09-01 | 4.2500 | 4.4200 | 4.0200 | 4.4200 | +37.267% | 156 | 1,016 | +89.140% |
| 2026-08-31 | 3.5400 | 3.6200 | 3.2200 | 3.2200 | -15.263% | 28 | 1,014 | +159.627% |
| 2026-08-28 | 3.2000 | 3.9000 | 3.1500 | 3.8000 | +24.590% | 20 | 1,003 | +120.000% |
| 2026-08-27 | 3.3000 | 3.3000 | 3.0500 | 3.0500 | -0.651% | 4 | 1,000 | +174.098% |
| 2026-08-26 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +7.719% | 1 | 1,000 | +172.313% |
| 2026-08-25 | 2.8000 | 3.0500 | 2.7800 | 2.8500 | -5.316% | 30 | 977 | +193.333% |
| 2026-08-24 | 2.7200 | 3.0100 | 2.7200 | 3.0100 | -2.903% | 5 | 973 | +177.741% |
| 2026-08-21 | 3.1000 | 3.1300 | 3.0700 | 3.1000 | -16.442% | 15 | 969 | +169.677% |
| 2026-08-20 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | +1.090% | 2 | 971 | +125.337% |
| 2026-08-19 | 3.6000 | 3.7500 | 3.6000 | 3.6700 | -21.915% | 8 | 973 | +127.793% |
| 2026-08-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +9.302% | 1 | 972 | +77.872% |
| 2026-08-17 | 4.4000 | 4.4000 | 4.2700 | 4.3000 | -5.077% | 6 | 973 | +94.419% |
| 2026-08-14 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -7.551% | 1 | 979 | +84.547% |
| 2026-08-13 | 4.8500 | 4.9200 | 4.8400 | 4.9000 | +2.725% | 103 | 919 | +70.612% |
| 2026-08-12 | 4.4500 | 4.7700 | 4.4500 | 4.7700 | -9.143% | 33 | 984 | +75.262% |
| 2026-08-11 | 5.0200 | 5.4000 | 5.0200 | 5.2500 | -3.670% | 782 | 437 | +59.238% |
| 2026-08-10 | 5.3700 | 5.4500 | 5.3700 | 5.4500 | +1.869% | 3 | 436 | +53.394% |
| 2026-08-07 | 5.3000 | 5.4500 | 5.3000 | 5.3500 | -22.464% | 30 | 445 | +56.262% |
| 2026-08-06 | 6.4500 | 6.9000 | 6.4500 | 6.9000 | +1.471% | 6 | 446 | +21.159% |
| 2026-08-05 | 7.5400 | 7.5400 | 6.6900 | 6.8000 | -30.185% | 70 | 452 | +22.941% |
| 2026-08-04 | 9.7000 | 9.7400 | 9.7000 | 9.7400 | -10.642% | 6 | 452 | -14.168% |
| 2026-08-03 | 11.5000 | 11.5000 | 10.9000 | 10.9000 | -6.438% | 13 | 450 | -23.303% |
| 2026-07-31 | 11.7500 | 12.3000 | 11.6500 | 11.6500 | +13.770% | 5 | 449 | -28.240% |
| 2026-07-30 | 10.2000 | 10.2400 | 10.1200 | 10.2400 | -20.620% | 13 | 451 | -18.359% |
| 2026-07-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +6.965% | 10 | 451 | -35.194% |
| 2026-07-28 | 12.0100 | 12.0600 | 11.9500 | 12.0600 | +2.203% | 46 | 429 | -30.680% |
| 2026-07-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -8.880% | 1 | 429 | -29.153% |
| 2026-07-23 | 12.9500 | 12.9500 | 12.9400 | 12.9500 | +5.974% | 125 | 379 | -35.444% |
| 2026-07-21 | 12.2300 | 12.2300 | 12.2200 | 12.2200 | -18.261% | 6 | 379 | -31.588% |
| 2026-07-20 | 14.8200 | 14.9500 | 14.8200 | 14.9500 | +8.569% | 6 | 376 | -44.080% |
| 2026-07-15 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -8.505% | 5 | 379 | -39.288% |
| 2026-07-13 | 14.1900 | 15.0500 | 14.1900 | 15.0500 | +29.853% | 2 | 379 | -44.452% |
| 2026-07-10 | 11.5000 | 11.5900 | 11.5000 | 11.5900 | +0.608% | 7 | 373 | -27.869% |
| 2026-07-09 | 11.6300 | 11.6300 | 11.5200 | 11.5200 | +5.688% | 2 | 374 | -27.431% |
| 2026-07-06 | 10.9500 | 10.9500 | 10.9000 | 10.9000 | -26.102% | 2 | 374 | -23.303% |
| 2026-06-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.145% | 27 | 401 | -43.322% |
| 2026-06-29 | 15.0000 | 15.5500 | 15.0000 | 15.5500 | +1.767% | 2 | 400 | -46.238% |
| 2026-06-25 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -8.722% | 1 | 400 | -45.288% |
| 2026-06-24 | 16.4000 | 16.7400 | 15.7700 | 16.7400 | +53.860% | 59 | 402 | -50.060% |
| 2026-06-22 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -0.275% | 1 | 402 | -23.162% |
| 2026-06-18 | 9.8900 | 10.9100 | 9.8900 | 10.9100 | +36.375% | 13 | 402 | -23.373% |
| 2026-06-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 402 | +4.500% |
| 2026-06-15 | 8.0500 | 8.2000 | 7.9000 | 8.0000 | -29.577% | 58 | 401 | +4.500% |
| 2026-06-12 | 11.3500 | 11.3600 | 11.3500 | 11.3600 | -25.849% | 15 | 401 | -26.408% |
| 2026-06-11 | 14.9500 | 15.3200 | 14.9500 | 15.3200 | -1.983% | 2 | 401 | -45.431% |
| 2026-06-10 | 12.3000 | 15.6300 | 12.3000 | 15.6300 | +53.235% | 65 | 401 | -46.513% |
| 2026-06-09 | 9.3500 | 10.2000 | 9.3500 | 10.2000 | +7.937% | 8 | 395 | -18.039% |
| 2026-06-05 | 8.4800 | 9.4500 | 8.4800 | 9.4500 | +36.957% | 5 | 394 | -11.534% |
| 2026-06-02 | 6.9000 | 6.9000 | 6.8700 | 6.9000 | -6.883% | 27 | 377 | +21.159% |
| 2026-05-27 | 7.4500 | 7.4600 | 7.4000 | 7.4100 | +10.928% | 24 | 373 | +12.821% |
| 2026-05-26 | 6.5000 | 6.6800 | 6.5000 | 6.6800 | -1.037% | 2 | 374 | +25.150% |
| 2026-05-22 | 6.8800 | 6.8800 | 6.7500 | 6.7500 | -6.250% | 3 | 376 | +23.852% |
| 2026-05-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.418% | 1 | 375 | +16.111% |
| 2026-05-18 | 7.1500 | 7.2000 | 7.1500 | 7.1700 | +1.847% | 19 | 365 | +16.597% |
| 2026-05-15 | 7.3000 | 7.3500 | 7.0400 | 7.0400 | +22.648% | 8 | 360 | +18.750% |
| 2026-05-12 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -25.935% | 3 | 359 | +45.645% |
| 2026-05-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.929% | 1 | 359 | +7.871% |
| 2026-05-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -9.615% | 1 | 360 | +18.582% |
| 2026-04-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.941% | 1 | 360 | +7.179% |
| 2026-04-21 | 7.4000 | 8.1200 | 7.4000 | 8.1200 | +14.045% | 10 | 360 | +2.956% |
| 2026-04-14 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -20.447% | 3 | 360 | +17.416% |
| 2026-04-09 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -13.527% | 1 | 358 | -6.592% |
| 2026-04-08 | 10.3600 | 10.3800 | 10.3500 | 10.3500 | -12.658% | 4 | 358 | -19.227% |
| 2026-04-02 | 12.5500 | 12.5500 | 11.8500 | 11.8500 | -5.952% | 2 | 360 | -29.451% |
| 2026-03-25 | 12.3000 | 12.6000 | 12.3000 | 12.6000 | -18.288% | 2 | 361 | -33.651% |
| 2026-03-24 | 16.0700 | 16.1000 | 15.2500 | 15.4200 | -0.772% | 234 | 361 | -45.785% |
| 2026-03-23 | 12.8500 | 15.5400 | 12.8500 | 15.5400 | +181.522% | 2 | 372 | -46.203% |
| 2026-03-18 | 5.5400 | 5.5400 | 5.5200 | 5.5200 | +28.372% | 2 | 371 | +51.449% |
| 2026-03-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +20.448% | 1 | 371 | +94.419% |
| 2026-02-26 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -33.146% | 1 | 371 | +134.174% |
| 2026-02-20 | 5.4000 | 5.6500 | 5.1200 | 5.3400 | -11.589% | 6 | 371 | +56.554% |
| 2026-02-18 | 6.0500 | 6.2500 | 5.9700 | 6.0400 | -3.975% | 102 | 371 | +38.411% |
| 2026-02-06 | 7.0500 | 7.0500 | 6.2000 | 6.2900 | -19.255% | 3 | 359 | +32.909% |
| 2026-02-03 | 7.1000 | 7.7900 | 7.1000 | 7.7900 | -16.416% | 4 | 360 | +7.317% |
| 2026-02-02 | 9.4800 | 10.2500 | 9.3200 | 9.3200 | +111.818% | 22 | 362 | -10.300% |
| 2026-01-29 | 4.9500 | 5.0800 | 4.4000 | 4.4000 | +20.548% | 3 | 356 | +90.000% |
| 2026-01-28 | 3.8000 | 4.7100 | 3.6500 | 3.6500 | -3.183% | 20 | 354 | +129.041% |
| 2026-01-27 | 3.6500 | 3.7700 | 3.6000 | 3.7700 | -13.532% | 80 | 346 | +121.751% |
| 2026-01-26 | 4.3500 | 4.3600 | 4.1300 | 4.3600 | +7.654% | 229 | 314 | +91.743% |
| 2026-01-23 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | -5.814% | 209 | 199 | +106.420% |
| 2026-01-22 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -11.340% | 4 | 3 | +94.419% |
| 2026-01-21 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | 0.000% | 2 | 1 | +72.371% |