GLD261218P00360000
GLD Dec 18 2026 360.00 Put
optionOPRA
EODNov 3, 2026
11.10USD+11.000%(+1.10)335Vol4,819OI
GLD261218P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.0000 | 11.3000 | 9.9700 | 11.1000 | +11.000% | 335 | 4,728 | 0.000% |
| 2026-11-02 | 9.6100 | 10.2900 | 8.8500 | 10.0000 | -24.812% | 1,494 | 4,396 | +11.000% |
| 2026-10-30 | 10.3500 | 14.0000 | 10.0500 | 13.3000 | +91.367% | 410 | 4,374 | -16.541% |
| 2026-10-29 | 7.0000 | 7.5000 | 6.6000 | 6.9500 | +25.225% | 1,725 | 3,241 | +59.712% |
| 2026-10-28 | 6.0000 | 6.5500 | 5.5500 | 5.5500 | -2.972% | 877 | 3,390 | +100.000% |
| 2026-10-27 | 6.9500 | 7.0200 | 5.7200 | 5.7200 | -23.733% | 75 | 3,379 | +94.056% |
| 2026-10-26 | 7.9000 | 8.5000 | 6.9700 | 7.5000 | -12.075% | 392 | 3,296 | +48.000% |
| 2026-10-23 | 7.3000 | 9.6000 | 7.3000 | 8.5300 | +8.662% | 408 | 3,232 | +30.129% |
| 2026-10-22 | 5.6300 | 7.8600 | 5.5000 | 7.8500 | +73.673% | 153 | 3,298 | +41.401% |
| 2026-10-21 | 4.2100 | 4.7000 | 3.9200 | 4.5200 | -0.221% | 682 | 2,956 | +145.575% |
| 2026-10-20 | 4.7300 | 4.7300 | 4.1500 | 4.5300 | +3.899% | 35 | 2,953 | +145.033% |
| 2026-10-19 | 4.1300 | 4.5600 | 4.1300 | 4.3600 | +1.160% | 409 | 2,909 | +154.587% |
| 2026-10-16 | 4.3000 | 4.5800 | 3.6800 | 4.3100 | +3.110% | 188 | 2,806 | +157.541% |
| 2026-10-15 | 4.6000 | 4.7500 | 4.1800 | 4.1800 | -28.547% | 15 | 2,802 | +165.550% |
| 2026-10-14 | 5.9500 | 6.3800 | 5.7400 | 5.8500 | +34.483% | 161 | 2,836 | +89.744% |
| 2026-10-13 | 4.0500 | 4.4600 | 3.9500 | 4.3500 | -5.844% | 561 | 2,387 | +155.172% |
| 2026-10-12 | 4.6000 | 4.7100 | 4.6000 | 4.6200 | +7.442% | 30 | 2,363 | +140.260% |
| 2026-10-09 | 4.5000 | 4.5400 | 4.3000 | 4.3000 | -24.429% | 143 | 2,395 | +158.140% |
| 2026-10-08 | 5.8900 | 6.0500 | 5.5000 | 5.6900 | -13.130% | 124 | 2,385 | +95.079% |
| 2026-10-07 | 7.0400 | 7.0400 | 6.1000 | 6.5500 | +29.703% | 64 | 2,422 | +69.466% |
| 2026-10-06 | 5.2500 | 5.2600 | 4.9500 | 5.0500 | -12.931% | 77 | 2,419 | +119.802% |
| 2026-10-05 | 5.8600 | 6.2400 | 5.7900 | 5.8000 | -4.132% | 107 | 2,380 | +91.379% |
| 2026-10-02 | 5.4000 | 6.5000 | 5.2500 | 6.0500 | +5.217% | 629 | 1,817 | +83.471% |
| 2026-10-01 | 5.8900 | 6.0900 | 5.7500 | 5.7500 | -6.656% | 50 | 1,783 | +93.043% |
| 2026-09-30 | 5.8700 | 6.3000 | 5.8700 | 6.1600 | +2.496% | 47 | 1,760 | +80.195% |
| 2026-09-29 | 6.0100 | 6.4300 | 5.8000 | 6.0100 | -13.649% | 46 | 1,738 | +84.692% |
| 2026-09-28 | 6.6500 | 7.3900 | 6.3900 | 6.9600 | +85.600% | 198 | 1,612 | +59.483% |
| 2026-09-25 | 3.8500 | 4.1800 | 3.7200 | 3.7500 | -16.107% | 90 | 1,605 | +196.000% |
| 2026-09-24 | 4.2500 | 4.4700 | 4.2500 | 4.4700 | +9.024% | 14 | 1,598 | +148.322% |
| 2026-09-23 | 4.0500 | 4.3500 | 4.0500 | 4.1000 | +20.944% | 138 | 1,641 | +170.732% |
| 2026-09-22 | 3.7000 | 3.8500 | 3.3300 | 3.3900 | -8.378% | 56 | 1,640 | +227.434% |
| 2026-09-21 | 3.6500 | 4.0800 | 3.6500 | 3.7000 | 0.000% | 211 | 1,456 | +200.000% |
| 2026-09-18 | 4.2000 | 4.3000 | 3.6100 | 3.7000 | -17.778% | 317 | 1,285 | +200.000% |
| 2026-09-17 | 4.6400 | 4.7000 | 4.2500 | 4.5000 | -26.829% | 47 | 1,266 | +146.667% |
| 2026-09-16 | 5.0000 | 6.3800 | 4.8000 | 6.1500 | +10.811% | 29 | 1,259 | +80.488% |
| 2026-09-15 | 5.7100 | 5.7100 | 5.5500 | 5.5500 | -4.145% | 19 | 1,257 | +100.000% |
| 2026-09-14 | 6.0000 | 6.0000 | 5.4600 | 5.7900 | +21.895% | 29 | 1,273 | +91.710% |
| 2026-09-11 | 4.6000 | 4.8000 | 4.6000 | 4.7500 | -13.636% | 27 | 1,257 | +133.684% |
| 2026-09-10 | 4.8500 | 5.8000 | 4.8500 | 5.5000 | +30.332% | 49 | 1,257 | +101.818% |
| 2026-09-09 | 4.3000 | 4.3700 | 4.2200 | 4.2200 | -13.878% | 9 | 1,259 | +163.033% |
| 2026-09-08 | 4.3500 | 4.9000 | 4.3500 | 4.9000 | +18.932% | 24 | 1,256 | +126.531% |
| 2026-09-04 | 4.1700 | 4.1700 | 4.1200 | 4.1200 | +8.421% | 2 | 1,257 | +169.417% |
| 2026-09-03 | 3.7500 | 3.9000 | 3.7200 | 3.8000 | -20.000% | 69 | 1,218 | +192.105% |
| 2026-09-02 | 4.6000 | 4.9000 | 4.6000 | 4.7500 | -13.793% | 136 | 1,111 | +133.684% |
| 2026-09-01 | 5.1000 | 5.5100 | 4.7900 | 5.5100 | +36.386% | 111 | 1,043 | +101.452% |
| 2026-08-31 | 4.2000 | 4.2000 | 4.0200 | 4.0400 | -13.118% | 118 | 1,000 | +174.752% |
| 2026-08-28 | 3.7500 | 4.7000 | 3.7500 | 4.6500 | +30.986% | 61 | 970 | +138.710% |
| 2026-08-27 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | -4.054% | 2 | 972 | +212.676% |
| 2026-08-26 | 3.6800 | 3.8000 | 3.6800 | 3.7000 | +11.446% | 3 | 972 | +200.000% |
| 2026-08-25 | 3.5800 | 3.5800 | 3.3200 | 3.3200 | -5.143% | 3 | 971 | +234.337% |
| 2026-08-24 | 3.1700 | 3.5200 | 3.1600 | 3.5000 | -2.507% | 44 | 941 | +217.143% |
| 2026-08-21 | 3.6800 | 3.7500 | 3.5500 | 3.5900 | -13.075% | 33 | 937 | +209.192% |
| 2026-08-20 | 4.3000 | 4.4000 | 4.1300 | 4.1300 | -3.953% | 13 | 932 | +168.765% |
| 2026-08-19 | 4.3500 | 4.3500 | 4.2500 | 4.3000 | -23.623% | 11 | 937 | +158.140% |
| 2026-08-18 | 5.7100 | 5.7100 | 5.6300 | 5.6300 | +13.280% | 33 | 905 | +97.158% |
| 2026-08-17 | 5.3000 | 5.3000 | 4.9200 | 4.9700 | -8.807% | 32 | 905 | +123.340% |
| 2026-08-14 | 5.3400 | 5.4500 | 5.2500 | 5.4500 | -7.783% | 19 | 903 | +103.670% |
| 2026-08-13 | 5.5500 | 5.9100 | 5.5500 | 5.9100 | +7.650% | 114 | 806 | +87.817% |
| 2026-08-12 | 5.4500 | 5.5400 | 5.4500 | 5.4900 | -10.000% | 25 | 792 | +102.186% |
| 2026-08-11 | 5.6000 | 6.2800 | 5.6000 | 6.1000 | +1.329% | 35 | 777 | +81.967% |
| 2026-08-10 | 6.3800 | 6.4100 | 6.0000 | 6.0200 | -8.092% | 34 | 768 | +84.385% |
| 2026-08-07 | 6.1000 | 6.5500 | 6.1000 | 6.5500 | -18.835% | 64 | 770 | +69.466% |
| 2026-08-06 | 7.7000 | 8.0700 | 7.7000 | 8.0700 | +2.152% | 4 | 770 | +37.546% |
| 2026-08-05 | 8.4400 | 8.4400 | 7.7500 | 7.9000 | -37.648% | 98 | 698 | +40.506% |
| 2026-08-03 | 12.9900 | 12.9900 | 12.6700 | 12.6700 | -5.939% | 6 | 698 | -12.391% |
| 2026-07-31 | 13.3500 | 13.7200 | 13.3500 | 13.4700 | +13.479% | 9 | 695 | -17.595% |
| 2026-07-30 | 12.4700 | 12.4700 | 11.6600 | 11.8700 | -8.198% | 6 | 695 | -6.487% |
| 2026-07-29 | 14.5500 | 14.6000 | 11.8000 | 12.9300 | -7.312% | 39 | 660 | -14.153% |
| 2026-07-28 | 13.6000 | 13.9500 | 13.6000 | 13.9500 | +7.308% | 5 | 655 | -20.430% |
| 2026-07-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.622% | 1 | 654 | -14.615% |
| 2026-07-24 | 13.3300 | 13.3600 | 13.2500 | 13.3500 | -7.931% | 12 | 650 | -16.854% |
| 2026-07-23 | 14.0800 | 14.5000 | 14.0800 | 14.5000 | +24.144% | 2 | 651 | -23.448% |
| 2026-07-22 | 11.3900 | 11.6800 | 11.3300 | 11.6800 | -13.673% | 26 | 644 | -4.966% |
| 2026-07-21 | 14.2900 | 14.2900 | 13.5300 | 13.5300 | -17.701% | 4 | 648 | -17.960% |
| 2026-07-20 | 16.8200 | 16.9500 | 16.4400 | 16.4400 | -1.557% | 9 | 639 | -32.482% |
| 2026-07-17 | 17.3700 | 17.6200 | 16.7000 | 16.7000 | -8.992% | 68 | 625 | -33.533% |
| 2026-07-16 | 17.0000 | 18.4400 | 16.9500 | 18.3500 | +25.000% | 12 | 616 | -39.510% |
| 2026-07-15 | 14.9000 | 15.8800 | 14.6700 | 14.6800 | -1.740% | 11 | 615 | -24.387% |
| 2026-07-14 | 14.8000 | 15.1500 | 14.8000 | 14.9400 | -12.118% | 25 | 613 | -25.703% |
| 2026-07-13 | 16.5500 | 17.0000 | 16.5300 | 17.0000 | +29.081% | 5 | 609 | -34.706% |
| 2026-07-10 | 13.1500 | 13.1700 | 13.1500 | 13.1700 | -11.432% | 2 | 608 | -15.718% |
| 2026-07-08 | 14.6800 | 14.8700 | 14.6800 | 14.8700 | +10.558% | 2 | 608 | -25.353% |
| 2026-07-07 | 11.8000 | 13.4500 | 11.8000 | 13.4500 | +8.032% | 17 | 615 | -17.472% |
| 2026-07-06 | 12.5500 | 12.5500 | 12.4500 | 12.4500 | -22.188% | 2 | 615 | -10.843% |
| 2026-07-01 | 15.6700 | 16.0000 | 14.3200 | 16.0000 | -8.676% | 9 | 613 | -30.625% |
| 2026-06-29 | 16.1000 | 17.8000 | 16.1000 | 17.5200 | +12.308% | 14 | 614 | -36.644% |
| 2026-06-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.670% | 3 | 613 | -28.846% |
| 2026-06-25 | 17.8800 | 17.8800 | 16.6500 | 17.2700 | -11.888% | 4 | 616 | -35.727% |
| 2026-06-24 | 18.0000 | 20.1300 | 17.8100 | 19.6000 | +37.544% | 26 | 617 | -43.367% |
| 2026-06-23 | 14.0000 | 14.2500 | 13.9000 | 14.2500 | +13.095% | 5 | 618 | -22.105% |
| 2026-06-22 | 12.1600 | 12.6000 | 12.1600 | 12.6000 | +5.439% | 5 | 618 | -11.905% |
| 2026-06-18 | 11.1000 | 11.9500 | 11.1000 | 11.9500 | +0.336% | 13 | 613 | -7.113% |
| 2026-06-17 | 8.7500 | 11.9100 | 8.7500 | 11.9100 | +30.164% | 6 | 614 | -6.801% |
| 2026-06-16 | 9.0700 | 9.1500 | 9.0700 | 9.1500 | -6.154% | 21 | 634 | +21.311% |
| 2026-06-15 | 9.0100 | 9.7500 | 8.7500 | 9.7500 | -23.469% | 7 | 633 | +13.846% |
| 2026-06-12 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -24.076% | 3 | 633 | -12.873% |
| 2026-06-11 | 16.5900 | 17.6500 | 16.5900 | 16.7800 | +0.479% | 246 | 672 | -33.850% |
| 2026-06-10 | 14.9300 | 17.8000 | 13.7700 | 16.7000 | +41.766% | 704 | 512 | -33.533% |
| 2026-06-09 | 10.4700 | 12.5300 | 10.4700 | 11.7800 | +15.490% | 122 | 600 | -5.772% |
| 2026-06-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.108% | 1 | 600 | +8.824% |
| 2026-06-05 | 8.7500 | 11.1000 | 8.7500 | 11.1000 | +50.407% | 15 | 605 | 0.000% |
| 2026-06-04 | 7.1900 | 7.4100 | 7.1900 | 7.3800 | -4.031% | 3 | 606 | +50.407% |
| 2026-06-02 | 7.7000 | 7.7000 | 7.6900 | 7.6900 | -12.315% | 2 | 604 | +44.343% |
| 2026-06-01 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +25.465% | 1 | 604 | +26.568% |
| 2026-05-29 | 7.2800 | 7.3200 | 6.9800 | 6.9900 | -7.417% | 20 | 584 | +58.798% |
| 2026-05-28 | 8.3500 | 8.3500 | 7.5500 | 7.5500 | -9.472% | 2 | 583 | +47.020% |
| 2026-05-27 | 8.8700 | 8.8700 | 8.3400 | 8.3400 | +11.052% | 17 | 574 | +33.094% |
| 2026-05-26 | 7.5300 | 7.5300 | 7.5000 | 7.5100 | +0.805% | 3 | 571 | +47.803% |
| 2026-05-22 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -0.667% | 6 | 571 | +48.993% |
| 2026-05-21 | 8.4000 | 8.4000 | 7.5000 | 7.5000 | -10.714% | 4 | 571 | +48.000% |
| 2026-05-20 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -6.874% | 7 | 570 | +32.143% |
| 2026-05-19 | 8.5000 | 9.0200 | 8.4500 | 9.0200 | +15.641% | 215 | 364 | +23.060% |
| 2026-05-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.887% | 1 | 364 | +42.308% |
| 2026-05-15 | 8.4300 | 8.4500 | 7.9500 | 7.9500 | +8.904% | 3 | 363 | +39.623% |
| 2026-05-12 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +11.280% | 23 | 372 | +52.055% |
| 2026-05-08 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +8.430% | 3 | 372 | +69.207% |
| 2026-05-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -8.333% | 5 | 372 | +83.471% |
| 2026-05-06 | 7.6000 | 7.6000 | 6.6000 | 6.6000 | -21.241% | 6 | 377 | +68.182% |
| 2026-05-04 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +6.076% | 10 | 377 | +32.458% |
| 2026-05-01 | 7.6200 | 7.9000 | 7.5800 | 7.9000 | +2.999% | 4 | 366 | +40.506% |
| 2026-04-30 | 7.8000 | 7.8000 | 7.6700 | 7.6700 | -11.839% | 2 | 366 | +44.720% |
| 2026-04-29 | 9.1500 | 9.1500 | 8.7000 | 8.7000 | +10.828% | 15 | 366 | +27.586% |
| 2026-04-28 | 7.9500 | 8.0500 | 7.8500 | 7.8500 | +4.667% | 21 | 364 | +41.401% |
| 2026-04-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 1 | 343 | +48.000% |
| 2026-04-14 | 7.9300 | 7.9500 | 7.9300 | 7.9500 | -11.272% | 2 | 343 | +39.623% |
| 2026-04-10 | 8.8700 | 8.9800 | 8.8700 | 8.9600 | -19.641% | 4 | 343 | +23.884% |
| 2026-04-08 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -12.274% | 180 | 342 | -0.448% |
| 2026-04-07 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -10.807% | 1 | 162 | -12.667% |
| 2026-04-02 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +28.959% | 1 | 162 | -22.105% |
| 2026-04-01 | 10.8500 | 11.0500 | 10.8500 | 11.0500 | -35.115% | 6 | 162 | +0.452% |
| 2026-03-27 | 18.3500 | 18.5700 | 17.0300 | 17.0300 | -10.791% | 16 | 166 | -34.821% |
| 2026-03-26 | 17.8300 | 19.0900 | 17.8300 | 19.0900 | +27.437% | 12 | 147 | -41.854% |
| 2026-03-25 | 14.0500 | 15.0500 | 13.6000 | 14.9800 | -13.410% | 67 | 148 | -25.901% |
| 2026-03-24 | 17.5900 | 17.5900 | 16.5500 | 17.3000 | -2.535% | 11 | 159 | -35.838% |
| 2026-03-23 | 14.7200 | 17.7900 | 14.7200 | 17.7500 | +45.016% | 12 | 156 | -37.465% |
| 2026-03-20 | 9.7000 | 12.2400 | 9.7000 | 12.2400 | +20.000% | 46 | 150 | -9.314% |
| 2026-03-19 | 11.0000 | 11.0000 | 9.4800 | 10.2000 | +54.545% | 29 | 112 | +8.824% |
| 2026-03-18 | 6.5900 | 6.6100 | 6.5900 | 6.6000 | +9.817% | 5 | 122 | +68.182% |
| 2026-03-16 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +20.200% | 6 | 123 | +84.692% |
| 2026-03-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 3 | 117 | +122.000% |
| 2026-03-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.295% | 1 | 114 | +85.000% |
| 2026-03-03 | 6.8800 | 7.0700 | 6.8800 | 6.9200 | +62.441% | 25 | 115 | +60.405% |
| 2026-03-02 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -27.797% | 1 | 90 | +160.563% |
| 2026-02-24 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +10.075% | 2 | 90 | +88.136% |
| 2026-02-23 | 5.6700 | 5.6700 | 5.3600 | 5.3600 | -11.258% | 2 | 90 | +107.090% |
| 2026-02-20 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -3.668% | 2 | 89 | +83.775% |
| 2026-02-19 | 6.5000 | 6.5000 | 6.2500 | 6.2700 | +7.732% | 3 | 88 | +77.033% |
| 2026-02-18 | 5.7300 | 6.0900 | 5.7300 | 5.8200 | -6.129% | 4 | 87 | +90.722% |
| 2026-02-17 | 6.0500 | 6.5000 | 6.0500 | 6.2000 | +26.531% | 26 | 85 | +79.032% |
| 2026-02-13 | 5.0500 | 5.6400 | 4.8500 | 4.9000 | -6.667% | 34 | 74 | +126.531% |
| 2026-02-12 | 3.0000 | 6.6200 | 3.0000 | 5.2500 | +6.707% | 13 | 74 | +111.429% |
| 2026-02-11 | 4.8100 | 4.9500 | 4.7500 | 4.9200 | -27.859% | 4 | 65 | +125.610% |
| 2026-02-06 | 6.4800 | 6.8200 | 6.4800 | 6.8200 | -17.633% | 2 | 64 | +62.757% |
| 2026-02-05 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +5.478% | 6 | 63 | +34.058% |
| 2026-02-04 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -30.959% | 2 | 60 | +41.401% |
| 2026-02-02 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +18.437% | 40 | 58 | -2.375% |
| 2026-01-30 | 10.9000 | 10.9000 | 9.4700 | 9.6000 | +69.611% | 3 | 58 | +15.625% |
| 2026-01-29 | 5.7200 | 5.7700 | 5.6100 | 5.6600 | +35.731% | 6 | 58 | +96.113% |
| 2026-01-28 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +2.963% | 1 | 55 | +166.187% |
| 2026-01-27 | 4.3500 | 4.3600 | 4.0000 | 4.0500 | -17.178% | 31 | 56 | +174.074% |
| 2026-01-26 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | -4.678% | 51 | 41 | +126.994% |
| 2026-01-22 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -11.246% | 1 | 15 | +116.374% |
| 2026-01-21 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.533% | 1 | 15 | +92.042% |
| 2026-01-20 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -16.738% | 1 | 15 | +89.097% |
| 2026-01-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 1 | 13 | +57.447% |
| 2026-01-13 | 7.1600 | 7.6000 | 7.1300 | 7.2000 | -2.041% | 14 | 13 | +54.167% |
| 2026-01-12 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 1 | 1 | +51.020% |