GLD261218P00370000
GLD Dec 18 2026 370.00 Put
optionOPRA
EODNov 3, 2026
16.53USD+6.852%(+1.06)201Vol6,497OI
GLD261218P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.1800 | 16.7800 | 15.1000 | 16.5300 | +6.852% | 201 | 6,522 | 0.000% |
| 2026-11-02 | 14.4000 | 15.5800 | 13.9000 | 15.4700 | -20.626% | 47 | 6,551 | +6.852% |
| 2026-10-30 | 15.7000 | 20.1000 | 15.5500 | 19.4900 | +81.302% | 122 | 6,569 | -15.187% |
| 2026-10-29 | 10.8500 | 11.8700 | 10.7200 | 10.7500 | +18.785% | 137 | 6,575 | +53.767% |
| 2026-10-28 | 9.8500 | 10.8500 | 8.8900 | 9.0500 | -3.826% | 1,256 | 6,969 | +82.652% |
| 2026-10-27 | 11.2500 | 11.3000 | 9.3700 | 9.4100 | -21.583% | 194 | 7,047 | +75.664% |
| 2026-10-26 | 12.1000 | 12.7500 | 11.4500 | 12.0000 | -8.046% | 236 | 6,996 | +37.750% |
| 2026-10-23 | 11.4800 | 14.2800 | 11.4500 | 13.0500 | +11.064% | 322 | 6,824 | +26.667% |
| 2026-10-22 | 9.1500 | 12.1500 | 9.0800 | 11.7500 | +67.857% | 490 | 6,762 | +40.681% |
| 2026-10-21 | 7.1500 | 7.8500 | 6.7100 | 7.0000 | -7.162% | 48 | 6,784 | +136.143% |
| 2026-10-20 | 7.7600 | 7.9000 | 6.9000 | 7.5400 | +4.577% | 77 | 6,765 | +119.231% |
| 2026-10-19 | 7.1300 | 7.5000 | 7.1300 | 7.2100 | +2.270% | 27 | 6,758 | +129.265% |
| 2026-10-16 | 7.1000 | 7.4000 | 6.1000 | 7.0500 | +3.676% | 81 | 6,733 | +134.468% |
| 2026-10-15 | 7.4300 | 7.5500 | 6.8000 | 6.8000 | -25.193% | 178 | 6,650 | +143.088% |
| 2026-10-14 | 9.4000 | 10.0000 | 9.0600 | 9.0900 | +26.250% | 179 | 6,531 | +81.848% |
| 2026-10-13 | 6.5500 | 7.3500 | 6.5100 | 7.2000 | -2.965% | 46 | 6,524 | +129.583% |
| 2026-10-12 | 7.4200 | 7.6000 | 7.4000 | 7.4200 | +8.321% | 13 | 6,523 | +122.776% |
| 2026-10-09 | 7.2000 | 7.2500 | 6.8500 | 6.8500 | -22.511% | 155 | 6,482 | +141.314% |
| 2026-10-08 | 9.0400 | 9.3700 | 8.7200 | 8.8400 | -12.214% | 39 | 6,491 | +86.991% |
| 2026-10-07 | 11.0000 | 11.0000 | 9.6100 | 10.0700 | +27.468% | 124 | 6,315 | +64.151% |
| 2026-10-06 | 8.1800 | 8.2600 | 7.8000 | 7.9000 | -12.222% | 2,543 | 6,499 | +109.241% |
| 2026-10-05 | 9.2500 | 9.5500 | 8.9500 | 9.0000 | -2.174% | 139 | 6,470 | +83.667% |
| 2026-10-02 | 8.0000 | 9.7500 | 7.8000 | 9.2000 | +9.524% | 112 | 6,450 | +79.674% |
| 2026-10-01 | 8.8900 | 9.1500 | 8.4000 | 8.4000 | -8.795% | 55 | 6,448 | +96.786% |
| 2026-09-30 | 8.2000 | 9.5400 | 8.2000 | 9.2100 | +2.561% | 239 | 6,532 | +79.479% |
| 2026-09-29 | 9.0500 | 9.8000 | 8.8000 | 8.9800 | -15.043% | 333 | 6,519 | +84.076% |
| 2026-09-28 | 10.0000 | 11.3000 | 9.3800 | 10.5700 | +88.750% | 196 | 6,269 | +56.386% |
| 2026-09-25 | 6.2600 | 6.2700 | 5.6000 | 5.6000 | -14.764% | 1,263 | 5,158 | +195.179% |
| 2026-09-24 | 6.4500 | 7.0000 | 6.1700 | 6.5700 | +5.968% | 304 | 4,888 | +151.598% |
| 2026-09-23 | 5.9900 | 6.6000 | 5.9700 | 6.2000 | +21.569% | 2,717 | 3,354 | +166.613% |
| 2026-09-22 | 5.7100 | 5.8500 | 5.1000 | 5.1000 | -8.929% | 26 | 3,360 | +224.118% |
| 2026-09-21 | 5.5600 | 5.9500 | 5.5000 | 5.6000 | +2.377% | 32 | 3,347 | +195.179% |
| 2026-09-18 | 5.8000 | 5.8400 | 5.4000 | 5.4700 | -16.869% | 18 | 3,350 | +202.194% |
| 2026-09-17 | 6.4400 | 6.6500 | 6.3000 | 6.5800 | -25.227% | 21 | 3,354 | +151.216% |
| 2026-09-16 | 7.1000 | 9.5000 | 6.9200 | 8.8000 | +8.642% | 23 | 3,346 | +87.841% |
| 2026-09-15 | 8.6000 | 8.7000 | 8.1000 | 8.1000 | +5.744% | 16 | 3,342 | +104.074% |
| 2026-09-14 | 8.5500 | 8.7000 | 7.6600 | 7.6600 | +12.647% | 46 | 3,334 | +115.796% |
| 2026-09-11 | 7.0000 | 7.0000 | 6.7900 | 6.8000 | -16.256% | 8 | 3,329 | +143.088% |
| 2026-09-10 | 7.0000 | 8.1200 | 7.0000 | 8.1200 | +29.920% | 15 | 3,321 | +103.571% |
| 2026-09-09 | 6.1000 | 6.4500 | 6.1000 | 6.2500 | -0.794% | 10 | 3,474 | +164.480% |
| 2026-09-08 | 6.1500 | 6.5000 | 6.1500 | 6.3000 | +7.692% | 4 | 3,471 | +162.381% |
| 2026-09-04 | 6.3500 | 6.3500 | 5.8500 | 5.8500 | +7.735% | 277 | 3,247 | +182.564% |
| 2026-09-03 | 5.2900 | 5.5000 | 5.2500 | 5.4300 | -18.346% | 17 | 3,246 | +204.420% |
| 2026-09-02 | 6.8700 | 6.8700 | 6.6500 | 6.6500 | -13.636% | 18 | 3,233 | +148.571% |
| 2026-09-01 | 7.6400 | 8.1000 | 6.7900 | 7.7000 | +36.042% | 310 | 3,150 | +114.675% |
| 2026-08-31 | 6.1500 | 6.2000 | 5.6200 | 5.6600 | -7.967% | 1,020 | 2,133 | +192.049% |
| 2026-08-28 | 4.8600 | 6.4700 | 4.8600 | 6.1500 | +25.510% | 47 | 2,119 | +168.780% |
| 2026-08-27 | 5.1300 | 5.1300 | 4.8000 | 4.9000 | -4.854% | 21 | 2,118 | +237.347% |
| 2026-08-26 | 4.8800 | 5.1500 | 4.8600 | 5.1500 | +15.730% | 10 | 2,116 | +220.971% |
| 2026-08-25 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | -6.904% | 101 | 2,019 | +271.461% |
| 2026-08-24 | 4.4500 | 4.7800 | 4.4000 | 4.7800 | -1.443% | 33 | 2,022 | +245.816% |
| 2026-08-21 | 5.0000 | 5.1500 | 4.8500 | 4.8500 | -13.393% | 8 | 2,022 | +240.825% |
| 2026-08-20 | 6.0200 | 6.1200 | 5.6000 | 5.6000 | -3.448% | 15 | 2,020 | +195.179% |
| 2026-08-19 | 6.1000 | 6.2000 | 5.8000 | 5.8000 | -25.354% | 16 | 2,020 | +185.000% |
| 2026-08-18 | 7.5000 | 7.7700 | 7.5000 | 7.7700 | +12.936% | 2 | 2,019 | +112.741% |
| 2026-08-17 | 6.8100 | 6.8800 | 6.8000 | 6.8800 | -8.874% | 12 | 2,017 | +140.262% |
| 2026-08-14 | 7.2500 | 7.5500 | 7.2500 | 7.5500 | -3.699% | 185 | 1,838 | +118.940% |
| 2026-08-13 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +6.958% | 1 | 1,840 | +110.842% |
| 2026-08-12 | 7.3700 | 7.7000 | 7.3000 | 7.3300 | -11.899% | 21 | 1,834 | +125.512% |
| 2026-08-11 | 8.1000 | 8.3500 | 8.1000 | 8.3200 | -2.118% | 25 | 1,814 | +98.678% |
| 2026-08-10 | 8.9000 | 9.1000 | 8.5000 | 8.5000 | -4.063% | 16 | 1,821 | +94.471% |
| 2026-08-07 | 8.5500 | 8.8700 | 8.5000 | 8.8600 | -20.538% | 44 | 1,791 | +86.569% |
| 2026-08-06 | 10.8400 | 11.1500 | 10.2500 | 11.1500 | +3.625% | 19 | 1,789 | +48.251% |
| 2026-08-05 | 12.0000 | 12.1500 | 10.6000 | 10.7600 | -28.977% | 53 | 1,779 | +53.625% |
| 2026-08-04 | 15.4900 | 15.4900 | 15.1500 | 15.1500 | -10.249% | 13 | 1,770 | +9.109% |
| 2026-08-03 | 17.4600 | 17.4600 | 16.8800 | 16.8800 | -4.091% | 6 | 1,767 | -2.073% |
| 2026-07-31 | 18.6000 | 18.6000 | 17.5400 | 17.6000 | +13.990% | 7 | 1,762 | -6.080% |
| 2026-07-30 | 16.3900 | 16.3900 | 15.3300 | 15.4400 | -6.988% | 13 | 1,772 | +7.060% |
| 2026-07-29 | 18.8700 | 18.8700 | 16.6000 | 16.6000 | -10.027% | 10 | 1,768 | -0.422% |
| 2026-07-28 | 19.0500 | 19.0600 | 18.1800 | 18.4500 | +12.982% | 11 | 1,765 | -10.407% |
| 2026-07-27 | 16.8500 | 16.8500 | 16.3300 | 16.3300 | -10.667% | 11 | 1,758 | +1.225% |
| 2026-07-24 | 17.8300 | 18.2800 | 17.3200 | 18.2800 | -3.280% | 18 | 1,773 | -9.573% |
| 2026-07-23 | 18.1500 | 19.1200 | 18.1500 | 18.9000 | +25.000% | 20 | 1,762 | -12.540% |
| 2026-07-22 | 15.1600 | 15.1600 | 14.7500 | 15.1200 | -14.091% | 29 | 1,751 | +9.325% |
| 2026-07-21 | 18.4200 | 18.4200 | 17.6000 | 17.6000 | -16.863% | 6 | 1,748 | -6.080% |
| 2026-07-20 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -6.740% | 1 | 1,748 | -21.918% |
| 2026-07-17 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +2.576% | 25 | 1,723 | -27.181% |
| 2026-07-16 | 22.2000 | 22.2000 | 22.1300 | 22.1300 | +13.662% | 25 | 1,703 | -25.305% |
| 2026-07-15 | 18.8000 | 19.4700 | 18.8000 | 19.4700 | -8.592% | 2 | 1,703 | -15.100% |
| 2026-07-13 | 21.2500 | 21.3000 | 20.5800 | 21.3000 | +25.442% | 8 | 1,704 | -22.394% |
| 2026-07-10 | 17.2200 | 17.2200 | 16.8800 | 16.9800 | +0.772% | 4 | 1,703 | -2.650% |
| 2026-07-09 | 16.7500 | 16.8500 | 16.7500 | 16.8500 | +7.325% | 10 | 1,704 | -1.899% |
| 2026-07-06 | 15.8500 | 15.8500 | 15.7000 | 15.7000 | -7.265% | 3 | 1,708 | +5.287% |
| 2026-07-02 | 17.2500 | 17.2500 | 16.4500 | 16.9300 | -14.148% | 7 | 1,713 | -2.363% |
| 2026-07-01 | 19.0500 | 19.7200 | 18.1800 | 19.7200 | -8.279% | 11 | 1,718 | -16.176% |
| 2026-06-30 | 21.6900 | 21.6900 | 20.2000 | 21.5000 | -2.494% | 31 | 1,717 | -23.116% |
| 2026-06-29 | 20.9800 | 22.0500 | 20.9800 | 22.0500 | +11.251% | 10 | 1,718 | -25.034% |
| 2026-06-26 | 20.9000 | 20.9000 | 19.7700 | 19.8200 | -7.685% | 24 | 1,732 | -16.599% |
| 2026-06-25 | 22.0000 | 22.3200 | 21.4700 | 21.4700 | -11.281% | 23 | 1,734 | -23.009% |
| 2026-06-24 | 22.2100 | 25.0000 | 22.0500 | 24.2000 | +37.188% | 39 | 1,718 | -31.694% |
| 2026-06-23 | 17.9000 | 18.3000 | 17.6400 | 17.6400 | +11.787% | 3 | 1,719 | -6.293% |
| 2026-06-22 | 15.7500 | 15.9200 | 15.5000 | 15.7800 | +3.816% | 23 | 1,735 | +4.753% |
| 2026-06-18 | 13.8800 | 15.2000 | 13.8800 | 15.2000 | +0.662% | 17 | 1,725 | +8.750% |
| 2026-06-17 | 11.5200 | 15.1000 | 11.4000 | 15.1000 | +30.172% | 17 | 1,728 | +9.470% |
| 2026-06-16 | 11.9600 | 12.2500 | 11.6000 | 11.6000 | +1.399% | 51 | 1,704 | +42.500% |
| 2026-06-15 | 11.2300 | 11.4400 | 11.2300 | 11.4400 | -26.194% | 4 | 1,705 | +44.493% |
| 2026-06-12 | 16.3500 | 16.3500 | 15.1500 | 15.5000 | -9.463% | 22 | 1,695 | +6.645% |
| 2026-06-11 | 21.4500 | 21.7300 | 16.9400 | 17.1200 | -17.811% | 54 | 1,664 | -3.446% |
| 2026-06-10 | 17.3400 | 21.7800 | 17.3400 | 20.8300 | +40.459% | 422 | 1,690 | -20.643% |
| 2026-06-09 | 14.6800 | 15.1000 | 14.6200 | 14.8300 | +15.050% | 65 | 1,721 | +11.463% |
| 2026-06-08 | 12.9000 | 12.9000 | 12.8800 | 12.8900 | -6.594% | 5 | 1,720 | +28.239% |
| 2026-06-05 | 11.9000 | 13.8000 | 11.9000 | 13.8000 | +44.503% | 76 | 1,651 | +19.783% |
| 2026-06-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -7.101% | 1 | 1,652 | +73.089% |
| 2026-06-03 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +4.791% | 1 | 1,652 | +60.798% |
| 2026-06-02 | 9.4000 | 9.8100 | 9.4000 | 9.8100 | -5.673% | 4 | 1,652 | +68.502% |
| 2026-06-01 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | +6.122% | 2 | 1,652 | +58.942% |
| 2026-05-28 | 11.1000 | 11.1000 | 9.8000 | 9.8000 | -10.339% | 4 | 1,649 | +68.673% |
| 2026-05-27 | 11.1000 | 11.1000 | 10.7000 | 10.9300 | +10.964% | 16 | 1,637 | +51.235% |
| 2026-05-26 | 9.6000 | 9.8500 | 9.5500 | 9.8500 | +1.129% | 18 | 1,626 | +67.817% |
| 2026-05-22 | 9.6200 | 9.7400 | 9.6200 | 9.7400 | -13.036% | 2 | 1,626 | +69.713% |
| 2026-05-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.448% | 1 | 1,626 | +47.589% |
| 2026-05-19 | 10.6000 | 11.1500 | 10.6000 | 11.1500 | +9.421% | 8 | 1,625 | +48.251% |
| 2026-05-15 | 10.7500 | 10.7500 | 10.1900 | 10.1900 | +21.310% | 11 | 1,623 | +62.218% |
| 2026-05-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 1 | 1,624 | +96.786% |
| 2026-05-12 | 8.7000 | 8.9000 | 8.5000 | 8.5000 | +5.198% | 21 | 1,623 | +94.471% |
| 2026-05-11 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -0.247% | 1 | 1,622 | +104.579% |
| 2026-05-08 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | +6.579% | 3 | 1,622 | +104.074% |
| 2026-05-07 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | -9.846% | 6 | 1,622 | +117.500% |
| 2026-05-06 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -19.253% | 4 | 1,623 | +96.085% |
| 2026-05-05 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -11.149% | 1 | 1,623 | +58.333% |
| 2026-05-04 | 12.0000 | 12.0000 | 11.7500 | 11.7500 | +26.890% | 1,020 | 1,622 | +40.681% |
| 2026-05-01 | 9.6300 | 9.6300 | 9.2600 | 9.2600 | -15.818% | 7 | 1,790 | +78.510% |
| 2026-04-29 | 10.8500 | 11.0000 | 10.7900 | 11.0000 | +5.769% | 17 | 1,790 | +50.273% |
| 2026-04-28 | 10.0200 | 10.4000 | 10.0200 | 10.4000 | +18.857% | 18 | 1,779 | +58.942% |
| 2026-04-27 | 8.9500 | 8.9500 | 8.7500 | 8.7500 | -2.235% | 2 | 1,767 | +88.914% |
| 2026-04-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -21.006% | 2 | 1,766 | +84.693% |
| 2026-04-13 | 11.3200 | 11.3900 | 11.3200 | 11.3300 | +4.328% | 28 | 1,766 | +45.896% |
| 2026-04-10 | 10.7300 | 10.8600 | 10.7300 | 10.8600 | -29.343% | 2 | 1,738 | +52.210% |
| 2026-04-07 | 15.6400 | 15.6400 | 15.3700 | 15.3700 | +16.971% | 1,504 | 1,739 | +7.547% |
| 2026-04-01 | 13.2000 | 13.2000 | 13.1400 | 13.1400 | -15.226% | 2 | 236 | +25.799% |
| 2026-03-31 | 16.8500 | 16.8500 | 15.5000 | 15.5000 | -25.301% | 28 | 237 | +6.645% |
| 2026-03-27 | 21.2000 | 21.2000 | 18.7500 | 20.7500 | +1.220% | 33 | 238 | -20.337% |
| 2026-03-26 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +24.242% | 1 | 217 | -19.366% |
| 2026-03-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -16.456% | 2 | 216 | +0.182% |
| 2026-03-24 | 20.1500 | 20.1500 | 19.7500 | 19.7500 | -3.659% | 8 | 216 | -16.304% |
| 2026-03-23 | 17.0000 | 20.5300 | 16.9800 | 20.5000 | +49.199% | 16 | 208 | -19.366% |
| 2026-03-20 | 11.0500 | 13.7800 | 11.0500 | 13.7400 | +4.805% | 21 | 197 | +20.306% |
| 2026-03-19 | 12.9200 | 13.2200 | 12.9000 | 13.1100 | +57.383% | 254 | 196 | +26.087% |
| 2026-03-18 | 8.2300 | 8.3300 | 8.2300 | 8.3300 | +12.568% | 2 | 94 | +98.439% |
| 2026-03-16 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | +25.000% | 4 | 95 | +123.378% |
| 2026-03-12 | 5.9500 | 5.9500 | 5.9200 | 5.9200 | -3.896% | 2 | 94 | +179.223% |
| 2026-03-11 | 6.0800 | 6.1600 | 6.0800 | 6.1600 | +3.183% | 2 | 95 | +168.344% |
| 2026-03-10 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -26.478% | 1 | 93 | +176.884% |
| 2026-03-09 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -1.576% | 4 | 93 | +103.571% |
| 2026-03-03 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +4.430% | 11 | 92 | +100.364% |
| 2026-02-17 | 7.9700 | 7.9700 | 7.9000 | 7.9000 | +28.455% | 2 | 82 | +109.241% |
| 2026-02-11 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | -30.587% | 3 | 84 | +168.780% |
| 2026-02-06 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -5.342% | 10 | 83 | +86.569% |
| 2026-02-04 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -12.360% | 12 | 83 | +76.603% |
| 2026-02-03 | 10.2500 | 10.6800 | 10.2500 | 10.6800 | -23.605% | 2 | 83 | +54.775% |
| 2026-02-02 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +13.382% | 1 | 82 | +18.240% |
| 2026-01-30 | 10.2500 | 15.3400 | 10.2500 | 12.3300 | +145.618% | 9 | 82 | +34.063% |
| 2026-01-28 | 5.1000 | 5.1000 | 5.0200 | 5.0200 | +5.241% | 4 | 80 | +229.283% |
| 2026-01-27 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | -22.565% | 2 | 78 | +246.541% |
| 2026-01-26 | 6.2000 | 6.2000 | 6.1600 | 6.1600 | +5.299% | 30 | 77 | +168.344% |
| 2026-01-23 | 5.7700 | 5.9300 | 5.7700 | 5.8500 | -10.000% | 68 | 67 | +182.564% |
| 2026-01-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.130% | 2 | 27 | +154.308% |
| 2026-01-21 | 6.8500 | 6.8500 | 6.7800 | 6.7800 | -8.748% | 3 | 27 | +143.805% |
| 2026-01-20 | 7.0000 | 7.4300 | 7.0000 | 7.4300 | -14.104% | 3 | 25 | +122.476% |
| 2026-01-15 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -5.671% | 1 | 22 | +91.098% |
| 2026-01-13 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -2.757% | 10 | 22 | +80.262% |
| 2026-01-12 | 9.6000 | 9.6000 | 9.3300 | 9.4300 | -13.327% | 4 | 22 | +75.292% |
| 2026-01-09 | 10.9300 | 10.9300 | 10.8800 | 10.8800 | -14.331% | 2 | 18 | +51.930% |
| 2026-01-08 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +3.673% | 6 | 17 | +30.157% |
| 2026-01-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -6.130% | 1 | 11 | +34.939% |
| 2026-01-05 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | 0.000% | 10 | 10 | +26.667% |