GLD261218P00365000
GLD Dec 18 2026 365.00 Put
optionOPRA
EODNov 3, 2026
13.63USD+7.407%(+0.94)29Vol4,311OI
GLD261218P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.3700 | 13.8500 | 12.3700 | 13.6300 | +7.407% | 29 | 4,302 | 0.000% |
| 2026-11-02 | 11.8500 | 12.6900 | 11.2000 | 12.6900 | -21.278% | 936 | 4,215 | +7.407% |
| 2026-10-30 | 12.8000 | 16.8800 | 12.8000 | 16.1200 | +88.538% | 346 | 4,215 | -15.447% |
| 2026-10-29 | 8.3500 | 9.5000 | 8.3500 | 8.5500 | +23.555% | 167 | 4,169 | +59.415% |
| 2026-10-28 | 7.8500 | 8.4200 | 6.9200 | 6.9200 | -6.486% | 972 | 4,136 | +96.965% |
| 2026-10-27 | 8.9500 | 8.9500 | 7.4000 | 7.4000 | -21.277% | 390 | 4,355 | +84.189% |
| 2026-10-26 | 10.0300 | 10.6500 | 8.9600 | 9.4000 | -11.321% | 478 | 4,568 | +45.000% |
| 2026-10-23 | 9.2200 | 11.8600 | 9.1700 | 10.6000 | +10.417% | 660 | 4,431 | +28.585% |
| 2026-10-22 | 7.1100 | 9.8500 | 7.1100 | 9.6000 | +79.104% | 380 | 4,194 | +41.979% |
| 2026-10-21 | 5.4000 | 6.0500 | 5.1000 | 5.3600 | -9.916% | 54 | 4,163 | +154.291% |
| 2026-10-20 | 5.6800 | 5.9500 | 5.5500 | 5.9500 | +5.310% | 88 | 4,166 | +129.076% |
| 2026-10-19 | 5.4000 | 5.8700 | 5.4000 | 5.6500 | +0.893% | 2,637 | 6,007 | +141.239% |
| 2026-10-16 | 5.1700 | 5.8500 | 4.7500 | 5.6000 | +3.704% | 47 | 6,005 | +143.393% |
| 2026-10-15 | 5.7200 | 5.9500 | 5.4000 | 5.4000 | -26.330% | 31 | 5,997 | +152.407% |
| 2026-10-14 | 7.1000 | 8.0000 | 7.0400 | 7.3300 | +31.598% | 101 | 5,985 | +85.948% |
| 2026-10-13 | 5.2000 | 5.7800 | 5.1100 | 5.5700 | -6.544% | 41 | 5,960 | +144.704% |
| 2026-10-12 | 5.8500 | 6.0000 | 5.8000 | 5.9600 | +6.429% | 13 | 5,955 | +128.691% |
| 2026-10-09 | 5.7200 | 5.7500 | 5.4700 | 5.6000 | -21.238% | 55 | 5,955 | +143.393% |
| 2026-10-08 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | -11.457% | 9 | 5,954 | +91.702% |
| 2026-10-07 | 8.5000 | 8.8700 | 7.5600 | 8.0300 | +30.569% | 45 | 5,944 | +69.738% |
| 2026-10-06 | 6.5500 | 6.8200 | 6.1500 | 6.1500 | -16.327% | 674 | 5,296 | +121.626% |
| 2026-10-05 | 7.4200 | 7.4200 | 7.3500 | 7.3500 | -3.289% | 5 | 5,293 | +85.442% |
| 2026-10-02 | 6.4500 | 8.0500 | 6.3500 | 7.6000 | +10.949% | 339 | 5,089 | +79.342% |
| 2026-10-01 | 7.2500 | 7.6000 | 6.8300 | 6.8500 | -9.272% | 1,782 | 3,409 | +98.978% |
| 2026-09-30 | 6.5600 | 7.7900 | 6.5600 | 7.5500 | +4.138% | 393 | 3,049 | +80.530% |
| 2026-09-29 | 7.4100 | 8.0000 | 7.1500 | 7.2500 | -13.793% | 922 | 2,433 | +88.000% |
| 2026-09-28 | 8.2200 | 9.2000 | 7.7700 | 8.4100 | +80.472% | 144 | 2,333 | +62.069% |
| 2026-09-25 | 4.8300 | 4.8300 | 4.6200 | 4.6600 | -9.865% | 708 | 1,628 | +192.489% |
| 2026-09-24 | 5.2500 | 5.5000 | 5.1500 | 5.1700 | +4.024% | 663 | 1,006 | +163.636% |
| 2026-09-23 | 4.8800 | 5.3300 | 4.7100 | 4.9700 | +16.121% | 21 | 998 | +174.245% |
| 2026-09-22 | 4.6000 | 4.6500 | 4.2800 | 4.2800 | -3.604% | 129 | 926 | +218.458% |
| 2026-09-21 | 4.5000 | 4.7700 | 4.4300 | 4.4400 | -0.225% | 230 | 929 | +206.982% |
| 2026-09-18 | 5.0500 | 5.1200 | 4.4500 | 4.4500 | -19.091% | 57 | 874 | +206.292% |
| 2026-09-17 | 5.3600 | 5.5000 | 5.2800 | 5.5000 | -25.776% | 23 | 872 | +147.818% |
| 2026-09-16 | 6.0000 | 8.0600 | 5.8400 | 7.4100 | +6.619% | 27 | 872 | +83.941% |
| 2026-09-15 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.572% | 1 | 872 | +96.115% |
| 2026-09-14 | 7.2000 | 7.2500 | 6.4000 | 6.9900 | +19.487% | 22 | 862 | +94.993% |
| 2026-09-11 | 5.3500 | 5.8500 | 5.3500 | 5.8500 | -12.687% | 2 | 862 | +132.991% |
| 2026-09-10 | 5.8500 | 6.7000 | 5.8500 | 6.7000 | +31.890% | 12 | 862 | +103.433% |
| 2026-09-09 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | -10.877% | 3 | 888 | +168.307% |
| 2026-09-08 | 5.2500 | 5.8000 | 5.2400 | 5.7000 | +16.327% | 75 | 897 | +139.123% |
| 2026-09-04 | 4.8600 | 5.0000 | 4.8600 | 4.9000 | +11.364% | 65 | 878 | +178.163% |
| 2026-09-03 | 4.4000 | 4.6400 | 4.4000 | 4.4000 | -21.005% | 44 | 873 | +209.773% |
| 2026-09-02 | 5.7200 | 5.7500 | 5.5700 | 5.5700 | -13.643% | 21 | 869 | +144.704% |
| 2026-09-01 | 6.4500 | 6.4500 | 5.6500 | 6.4500 | +41.138% | 148 | 788 | +111.318% |
| 2026-08-31 | 5.1500 | 5.1500 | 4.5700 | 4.5700 | -14.739% | 20 | 773 | +198.249% |
| 2026-08-28 | 4.4000 | 5.4200 | 4.4000 | 5.3600 | +28.846% | 11 | 779 | +154.291% |
| 2026-08-27 | 4.4500 | 4.4500 | 4.1600 | 4.1600 | -3.704% | 5 | 775 | +227.644% |
| 2026-08-26 | 4.4300 | 4.4300 | 4.3200 | 4.3200 | +13.684% | 7 | 775 | +215.509% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.863% | 3 | 772 | +258.684% |
| 2026-08-24 | 3.6300 | 4.0800 | 3.6200 | 4.0800 | -2.392% | 21 | 776 | +234.069% |
| 2026-08-21 | 4.3000 | 4.4000 | 4.1800 | 4.1800 | -11.064% | 15 | 780 | +226.077% |
| 2026-08-20 | 5.1200 | 5.1500 | 4.7000 | 4.7000 | -5.242% | 11 | 775 | +190.000% |
| 2026-08-19 | 5.0600 | 5.1000 | 4.9000 | 4.9600 | -21.519% | 28 | 776 | +174.798% |
| 2026-08-18 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +7.483% | 1 | 776 | +115.665% |
| 2026-08-17 | 5.7900 | 5.9000 | 5.7900 | 5.8800 | -5.618% | 107 | 728 | +131.803% |
| 2026-08-14 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -7.015% | 1 | 728 | +118.780% |
| 2026-08-13 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | +4.687% | 2 | 728 | +103.433% |
| 2026-08-12 | 6.3900 | 6.4400 | 6.1800 | 6.4000 | -11.111% | 13 | 723 | +112.969% |
| 2026-08-11 | 6.8500 | 7.2500 | 6.8100 | 7.2000 | +2.128% | 25 | 720 | +89.306% |
| 2026-08-10 | 7.6200 | 7.6200 | 7.0500 | 7.0500 | -5.242% | 6 | 721 | +93.333% |
| 2026-08-07 | 7.4000 | 7.6000 | 7.1500 | 7.4400 | -21.186% | 39 | 707 | +83.199% |
| 2026-08-06 | 9.3800 | 9.4400 | 9.3800 | 9.4400 | +2.832% | 11 | 701 | +44.386% |
| 2026-08-05 | 10.0000 | 10.0000 | 9.0500 | 9.1800 | -30.977% | 16 | 703 | +48.475% |
| 2026-08-04 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.153% | 2 | 701 | +2.481% |
| 2026-08-03 | 14.9700 | 14.9700 | 14.6400 | 14.6400 | -3.874% | 3 | 699 | -6.899% |
| 2026-07-31 | 15.7500 | 15.7500 | 15.2200 | 15.2300 | +12.399% | 13 | 693 | -10.506% |
| 2026-07-30 | 13.4600 | 13.5500 | 13.4600 | 13.5500 | -14.780% | 11 | 683 | +0.590% |
| 2026-07-24 | 15.1500 | 15.9000 | 15.1500 | 15.9000 | +19.459% | 3 | 682 | -14.277% |
| 2026-07-22 | 13.0100 | 13.3100 | 12.8100 | 13.3100 | -13.459% | 16 | 675 | +2.404% |
| 2026-07-21 | 15.7500 | 15.7500 | 15.3800 | 15.3800 | -17.534% | 7 | 668 | -11.378% |
| 2026-07-17 | 20.7700 | 20.9500 | 18.6500 | 18.6500 | -7.810% | 205 | 477 | -26.917% |
| 2026-07-16 | 17.9500 | 20.4500 | 17.9500 | 20.2300 | +24.339% | 8 | 471 | -32.625% |
| 2026-07-14 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -10.506% | 6 | 465 | -16.226% |
| 2026-07-13 | 18.7500 | 18.7500 | 18.1800 | 18.1800 | +21.200% | 3 | 463 | -25.028% |
| 2026-07-10 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | +1.902% | 2 | 463 | -9.133% |
| 2026-07-09 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -21.827% | 1 | 463 | -7.405% |
| 2026-07-08 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +34.500% | 1 | 463 | -27.616% |
| 2026-07-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.778% | 1 | 464 | -2.643% |
| 2026-07-02 | 14.6700 | 14.6700 | 14.4000 | 14.4000 | -17.808% | 2 | 464 | -5.347% |
| 2026-07-01 | 17.0000 | 17.5200 | 17.0000 | 17.5200 | -6.009% | 2 | 464 | -22.203% |
| 2026-06-30 | 18.7200 | 19.2400 | 18.5400 | 18.6400 | -3.669% | 25 | 453 | -26.878% |
| 2026-06-29 | 19.1300 | 19.3500 | 19.1000 | 19.3500 | +11.207% | 8 | 447 | -29.561% |
| 2026-06-26 | 18.2700 | 18.3500 | 17.1200 | 17.4000 | -10.678% | 17 | 452 | -21.667% |
| 2026-06-25 | 20.2000 | 20.2000 | 19.4800 | 19.4800 | -11.455% | 8 | 445 | -30.031% |
| 2026-06-24 | 21.0800 | 22.4900 | 19.8000 | 22.0000 | +40.575% | 21 | 431 | -38.045% |
| 2026-06-23 | 16.0200 | 16.0200 | 15.6500 | 15.6500 | +11.388% | 2 | 430 | -12.907% |
| 2026-06-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +12.400% | 4 | 430 | -2.989% |
| 2026-06-17 | 10.2500 | 12.5000 | 9.8900 | 12.5000 | +20.890% | 4 | 430 | +9.040% |
| 2026-06-15 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -28.690% | 1 | 430 | +31.818% |
| 2026-06-11 | 18.8000 | 18.8000 | 14.5000 | 14.5000 | -26.396% | 212 | 471 | -6.000% |
| 2026-06-10 | 15.6000 | 19.7000 | 15.4600 | 19.7000 | +52.359% | 225 | 365 | -30.812% |
| 2026-06-09 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +12.240% | 1 | 365 | +5.414% |
| 2026-06-08 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +36.331% | 2 | 365 | +18.316% |
| 2026-06-04 | 8.2500 | 8.9000 | 8.2500 | 8.4500 | -7.952% | 11 | 360 | +61.302% |
| 2026-06-03 | 9.4100 | 9.4100 | 9.1800 | 9.1800 | +9.026% | 2 | 359 | +48.475% |
| 2026-05-22 | 8.5200 | 8.5200 | 8.4200 | 8.4200 | -5.922% | 2 | 358 | +61.876% |
| 2026-05-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +23.278% | 1 | 358 | +52.291% |
| 2026-05-12 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -3.200% | 3 | 358 | +87.741% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.972% | 1 | 358 | +81.733% |
| 2026-05-01 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -12.615% | 1 | 357 | +59.977% |
| 2026-04-29 | 9.7500 | 9.7500 | 9.7400 | 9.7500 | +11.812% | 12 | 357 | +39.795% |
| 2026-04-28 | 9.0300 | 9.0500 | 8.7200 | 8.7200 | +13.987% | 3 | 351 | +56.307% |
| 2026-04-27 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -19.727% | 1 | 348 | +78.170% |
| 2026-04-21 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -5.830% | 5 | 351 | +43.022% |
| 2026-04-13 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -11.770% | 1 | 351 | +34.684% |
| 2026-04-08 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -23.175% | 1 | 350 | +18.832% |
| 2026-04-07 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +24.417% | 1 | 350 | -8.707% |
| 2026-04-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -44.160% | 1 | 350 | +13.583% |
| 2026-03-26 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | +48.207% | 1 | 351 | -36.575% |
| 2026-03-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -20.722% | 1 | 350 | -6.000% |
| 2026-03-24 | 18.6800 | 18.6800 | 18.2900 | 18.2900 | -3.737% | 13 | 350 | -25.478% |
| 2026-03-23 | 17.0000 | 20.0000 | 15.6800 | 19.0000 | +56.379% | 31 | 342 | -28.263% |
| 2026-03-20 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +132.314% | 1 | 336 | +12.181% |
| 2026-03-10 | 5.4300 | 5.6000 | 5.2300 | 5.2300 | -29.893% | 6 | 336 | +160.612% |
| 2026-03-03 | 7.5000 | 7.6500 | 7.4500 | 7.4600 | +36.881% | 14 | 332 | +82.708% |
| 2026-02-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -10.656% | 1 | 322 | +150.092% |
| 2026-02-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +15.094% | 10 | 322 | +123.443% |
| 2026-02-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -16.928% | 1 | 312 | +157.170% |
| 2026-02-09 | 6.2100 | 6.3800 | 6.2100 | 6.3800 | -21.814% | 2 | 312 | +113.636% |
| 2026-02-04 | 8.6800 | 8.6800 | 8.1600 | 8.1600 | -13.191% | 2 | 312 | +67.034% |
| 2026-02-03 | 9.1300 | 9.4800 | 9.1300 | 9.4000 | -18.261% | 5 | 312 | +45.000% |
| 2026-02-02 | 11.6100 | 11.6100 | 11.5000 | 11.5000 | -1.288% | 2 | 312 | +18.522% |
| 2026-01-30 | 9.8700 | 12.0000 | 9.8700 | 11.6500 | +99.145% | 14 | 310 | +16.996% |
| 2026-01-29 | 6.5000 | 6.5000 | 5.8000 | 5.8500 | +25.806% | 47 | 319 | +132.991% |
| 2026-01-28 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -15.455% | 2 | 272 | +193.118% |
| 2026-01-26 | 5.5000 | 5.5000 | 5.4800 | 5.5000 | +4.762% | 52 | 271 | +147.818% |
| 2026-01-23 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -17.453% | 7 | 245 | +159.619% |
| 2026-01-21 | 6.0500 | 6.3600 | 5.9000 | 6.3600 | -33.473% | 268 | 244 | +114.308% |
| 2026-01-09 | 9.7300 | 9.7300 | 9.5600 | 9.5600 | -12.052% | 2 | 15 | +42.573% |
| 2026-01-08 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -4.229% | 1 | 13 | +25.391% |
| 2026-01-07 | 11.5600 | 11.5600 | 11.3500 | 11.3500 | -2.825% | 2 | 13 | +20.088% |
| 2026-01-05 | 11.5400 | 11.8000 | 11.5400 | 11.6800 | 0.000% | 16 | 11 | +16.695% |