GLD261218P00375000
GLD Dec 18 2026 375.00 Put
optionOPRA
EODNov 3, 2026
20.07USD+7.556%(+1.41)7Vol8,087OI
GLD261218P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 18.7700 | 20.0700 | 18.7100 | 20.0700 | +7.556% | 7 | 8,088 | 0.000% |
| 2026-11-02 | 17.6400 | 18.6600 | 16.9500 | 18.6600 | -18.194% | 11 | 8,089 | +7.556% |
| 2026-10-30 | 18.9500 | 23.6500 | 18.9500 | 22.8100 | +69.591% | 64 | 8,103 | -12.012% |
| 2026-10-29 | 13.8600 | 14.7300 | 13.2900 | 13.4500 | +19.982% | 201 | 7,961 | +49.219% |
| 2026-10-28 | 12.7500 | 13.1000 | 11.2100 | 11.2100 | -6.192% | 564 | 8,468 | +79.037% |
| 2026-10-27 | 13.9500 | 13.9500 | 11.9500 | 11.9500 | -18.319% | 130 | 8,406 | +67.950% |
| 2026-10-26 | 15.0700 | 15.2600 | 14.1600 | 14.6300 | -7.755% | 54 | 8,382 | +37.184% |
| 2026-10-23 | 14.1000 | 16.8000 | 14.0200 | 15.8600 | +8.186% | 46 | 8,410 | +26.545% |
| 2026-10-22 | 11.3500 | 14.6600 | 11.3500 | 14.6600 | +63.799% | 93 | 8,422 | +36.903% |
| 2026-10-21 | 9.3500 | 9.8500 | 8.5500 | 8.9500 | +2.520% | 75 | 8,410 | +124.246% |
| 2026-10-20 | 9.8200 | 10.0000 | 8.7300 | 8.7300 | -4.590% | 48 | 8,435 | +129.897% |
| 2026-10-19 | 9.0000 | 9.4500 | 9.0000 | 9.1500 | +3.977% | 6,253 | 2,384 | +119.344% |
| 2026-10-16 | 8.8000 | 9.3200 | 7.7600 | 8.8000 | +1.149% | 159 | 2,308 | +128.068% |
| 2026-10-15 | 9.3200 | 9.4000 | 8.7000 | 8.7000 | -25.129% | 158 | 2,277 | +130.690% |
| 2026-10-14 | 11.2700 | 12.4000 | 11.1700 | 11.6200 | +28.682% | 106 | 2,230 | +72.719% |
| 2026-10-13 | 8.2500 | 9.4200 | 8.2500 | 9.0300 | -2.903% | 12 | 2,232 | +122.259% |
| 2026-10-12 | 9.2000 | 9.4500 | 9.2000 | 9.3000 | +7.390% | 12 | 2,229 | +115.806% |
| 2026-10-09 | 8.7800 | 9.1000 | 8.5500 | 8.6600 | -20.623% | 61 | 2,213 | +131.755% |
| 2026-10-08 | 11.3200 | 11.5000 | 10.9100 | 10.9100 | -11.011% | 39 | 2,205 | +83.960% |
| 2026-10-07 | 11.4000 | 13.3000 | 11.4000 | 12.2600 | +28.512% | 127 | 2,187 | +63.703% |
| 2026-10-06 | 9.9800 | 10.2000 | 9.3000 | 9.5400 | -12.877% | 25 | 2,182 | +110.377% |
| 2026-10-05 | 11.0200 | 11.5000 | 10.8500 | 10.9500 | -2.057% | 191 | 2,010 | +83.288% |
| 2026-10-02 | 9.7500 | 11.8000 | 9.7000 | 11.1800 | +5.472% | 197 | 1,834 | +79.517% |
| 2026-10-01 | 10.8700 | 11.0000 | 10.5500 | 10.6000 | -6.443% | 5 | 1,835 | +89.340% |
| 2026-09-30 | 11.2500 | 11.4900 | 11.2500 | 11.3300 | +3.282% | 6 | 1,834 | +77.140% |
| 2026-09-29 | 11.1600 | 11.8000 | 10.8500 | 10.9700 | -14.297% | 57 | 1,822 | +82.954% |
| 2026-09-28 | 11.9600 | 13.4500 | 11.3500 | 12.8000 | +80.791% | 68 | 1,811 | +56.797% |
| 2026-09-25 | 7.3000 | 7.3000 | 7.0800 | 7.0800 | -8.171% | 5 | 1,809 | +183.475% |
| 2026-09-24 | 7.9500 | 8.5000 | 7.7100 | 7.7100 | +1.447% | 108 | 1,792 | +160.311% |
| 2026-09-23 | 7.4500 | 8.0500 | 7.4200 | 7.6000 | +21.600% | 186 | 1,627 | +164.079% |
| 2026-09-22 | 6.9000 | 7.1000 | 6.2000 | 6.2500 | -4.580% | 122 | 1,586 | +221.120% |
| 2026-09-21 | 6.7700 | 7.0200 | 6.5500 | 6.5500 | -2.239% | 18 | 1,584 | +206.412% |
| 2026-09-18 | 7.3000 | 7.4900 | 6.4400 | 6.7000 | -15.723% | 44 | 1,590 | +199.552% |
| 2026-09-17 | 7.9000 | 7.9500 | 7.4500 | 7.9500 | -23.188% | 33 | 1,573 | +152.453% |
| 2026-09-16 | 8.6800 | 11.1500 | 8.2500 | 10.3500 | +6.811% | 219 | 1,543 | +93.913% |
| 2026-09-15 | 10.1200 | 10.3000 | 9.6500 | 9.6900 | -2.319% | 9 | 1,540 | +107.121% |
| 2026-09-14 | 10.2500 | 10.3000 | 9.1500 | 9.9200 | +19.088% | 612 | 982 | +102.319% |
| 2026-09-11 | 7.7500 | 8.4100 | 7.6000 | 8.3300 | -15.000% | 21 | 966 | +140.936% |
| 2026-09-10 | 8.4000 | 9.8000 | 8.3400 | 9.8000 | +37.063% | 43 | 989 | +104.796% |
| 2026-09-09 | 7.3300 | 7.9500 | 7.1200 | 7.1500 | -13.017% | 14 | 986 | +180.699% |
| 2026-09-08 | 7.5500 | 8.2600 | 7.5000 | 8.2200 | +17.429% | 4 | 984 | +144.161% |
| 2026-09-04 | 7.2000 | 7.3500 | 6.9700 | 7.0000 | +9.718% | 28 | 979 | +186.714% |
| 2026-09-03 | 6.4500 | 6.4500 | 6.2000 | 6.3800 | -19.343% | 96 | 970 | +214.577% |
| 2026-09-02 | 8.1500 | 8.2000 | 7.9100 | 7.9100 | -13.552% | 415 | 780 | +153.729% |
| 2026-09-01 | 8.8500 | 9.2200 | 8.0200 | 9.1500 | +43.417% | 128 | 765 | +119.344% |
| 2026-08-31 | 7.0200 | 7.3500 | 6.3800 | 6.3800 | -13.550% | 24 | 752 | +214.577% |
| 2026-08-28 | 5.7100 | 7.5300 | 5.6800 | 7.3800 | +30.159% | 13 | 774 | +171.951% |
| 2026-08-27 | 5.9300 | 6.1200 | 5.6700 | 5.6700 | -3.571% | 64 | 745 | +253.968% |
| 2026-08-26 | 5.8900 | 6.0000 | 5.8000 | 5.8800 | +13.295% | 116 | 655 | +241.327% |
| 2026-08-25 | 5.5300 | 5.5300 | 5.1900 | 5.1900 | -3.889% | 9 | 656 | +286.705% |
| 2026-08-24 | 5.0500 | 5.5300 | 5.0500 | 5.4000 | -6.087% | 12 | 658 | +271.667% |
| 2026-08-21 | 5.8000 | 5.9200 | 5.7500 | 5.7500 | -14.562% | 60 | 670 | +249.043% |
| 2026-08-20 | 7.0500 | 7.1500 | 6.5500 | 6.7300 | -0.148% | 16 | 662 | +198.217% |
| 2026-08-19 | 7.0500 | 7.0500 | 6.7400 | 6.7400 | -27.449% | 16 | 665 | +197.774% |
| 2026-08-18 | 8.9500 | 9.2900 | 8.6000 | 9.2900 | +15.547% | 16 | 658 | +116.039% |
| 2026-08-17 | 8.0000 | 8.3000 | 8.0000 | 8.0400 | -5.412% | 41 | 670 | +149.627% |
| 2026-08-14 | 8.5500 | 8.6900 | 8.5000 | 8.5000 | -10.243% | 22 | 674 | +136.118% |
| 2026-08-13 | 8.8000 | 9.5500 | 8.8000 | 9.4700 | +9.606% | 11 | 669 | +111.932% |
| 2026-08-12 | 8.7700 | 8.7700 | 8.6400 | 8.6400 | -10.928% | 24 | 694 | +132.292% |
| 2026-08-11 | 9.6200 | 10.0700 | 9.4500 | 9.7000 | +0.937% | 496 | 462 | +106.907% |
| 2026-08-10 | 9.9300 | 10.2500 | 9.5200 | 9.6100 | -5.784% | 52 | 452 | +108.845% |
| 2026-08-07 | 10.5500 | 10.5500 | 9.8900 | 10.2000 | -19.874% | 437 | 359 | +96.765% |
| 2026-08-06 | 12.2600 | 12.9100 | 12.2600 | 12.7300 | +4.003% | 32 | 359 | +57.659% |
| 2026-08-05 | 14.1200 | 14.3000 | 12.2400 | 12.2400 | -30.847% | 129 | 251 | +63.971% |
| 2026-08-04 | 17.6200 | 17.7000 | 17.5500 | 17.7000 | -8.243% | 7 | 245 | +13.390% |
| 2026-08-03 | 20.0100 | 20.0500 | 19.2900 | 19.2900 | -2.329% | 27 | 243 | +4.044% |
| 2026-07-31 | 20.9000 | 20.9000 | 19.7500 | 19.7500 | +12.216% | 23 | 222 | +1.620% |
| 2026-07-30 | 18.7000 | 18.7000 | 17.6000 | 17.6000 | -13.936% | 20 | 216 | +14.034% |
| 2026-07-28 | 21.0000 | 21.0000 | 20.3500 | 20.4500 | +22.382% | 8 | 217 | -1.858% |
| 2026-07-22 | 17.2000 | 17.2000 | 16.7100 | 16.7100 | -15.350% | 2 | 216 | +20.108% |
| 2026-07-21 | 20.2500 | 20.2500 | 19.7400 | 19.7400 | -15.713% | 3 | 214 | +1.672% |
| 2026-07-20 | 23.1700 | 23.4200 | 23.1700 | 23.4200 | -1.803% | 4 | 210 | -14.304% |
| 2026-07-17 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -5.357% | 2 | 210 | -15.849% |
| 2026-07-16 | 24.4500 | 25.2100 | 24.4500 | 25.2000 | +11.504% | 4 | 210 | -20.357% |
| 2026-07-15 | 21.9600 | 22.6000 | 21.9600 | 22.6000 | -4.359% | 4 | 213 | -11.195% |
| 2026-07-13 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +25.159% | 1 | 213 | -15.066% |
| 2026-07-10 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -0.474% | 3 | 210 | +6.303% |
| 2026-07-09 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -19.448% | 1 | 210 | +5.799% |
| 2026-07-08 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +35.970% | 1 | 210 | -14.777% |
| 2026-07-06 | 18.0500 | 18.0500 | 17.3200 | 17.3200 | -9.414% | 8 | 209 | +15.878% |
| 2026-07-02 | 19.7500 | 19.7500 | 19.1200 | 19.1200 | -9.255% | 3 | 209 | +4.969% |
| 2026-07-01 | 20.9300 | 21.0700 | 20.9300 | 21.0700 | -10.984% | 2 | 207 | -4.746% |
| 2026-06-30 | 23.4500 | 23.6700 | 23.4500 | 23.6700 | -1.128% | 32 | 219 | -15.209% |
| 2026-06-29 | 23.5000 | 24.4000 | 23.5000 | 23.9400 | +9.166% | 6 | 220 | -16.165% |
| 2026-06-26 | 22.4000 | 22.4000 | 21.3800 | 21.9300 | -12.104% | 7 | 223 | -8.482% |
| 2026-06-25 | 24.2100 | 24.9500 | 24.2100 | 24.9500 | -6.519% | 2 | 221 | -19.559% |
| 2026-06-24 | 25.8500 | 26.6900 | 25.8500 | 26.6900 | +31.672% | 3 | 219 | -24.803% |
| 2026-06-23 | 20.1300 | 20.2700 | 19.4000 | 20.2700 | +20.368% | 3 | 218 | -0.987% |
| 2026-06-18 | 15.9500 | 16.8400 | 15.9500 | 16.8400 | +21.151% | 51 | 191 | +19.181% |
| 2026-06-15 | 12.6000 | 13.9000 | 12.6000 | 13.9000 | -34.092% | 6 | 188 | +44.388% |
| 2026-06-11 | 23.9500 | 23.9500 | 21.0900 | 21.0900 | -12.851% | 39 | 181 | -4.836% |
| 2026-06-10 | 21.6000 | 24.2000 | 21.3500 | 24.2000 | +45.695% | 434 | 156 | -17.066% |
| 2026-06-09 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +13.070% | 1 | 155 | +20.831% |
| 2026-06-08 | 14.8700 | 14.8700 | 14.6900 | 14.6900 | -5.531% | 2 | 153 | +36.624% |
| 2026-06-05 | 13.4300 | 15.5500 | 13.4300 | 15.5500 | +41.235% | 16 | 151 | +29.068% |
| 2026-06-02 | 10.6000 | 11.0100 | 10.6000 | 11.0100 | +9.552% | 3 | 154 | +82.289% |
| 2026-05-29 | 10.1500 | 10.1500 | 9.5200 | 10.0500 | -17.959% | 6 | 154 | +99.701% |
| 2026-05-27 | 12.2600 | 12.2600 | 12.2500 | 12.2500 | +12.903% | 2 | 155 | +63.837% |
| 2026-05-26 | 10.7200 | 10.8500 | 10.7200 | 10.8500 | -1.094% | 5 | 153 | +84.977% |
| 2026-05-22 | 11.0300 | 11.0300 | 10.9700 | 10.9700 | +0.735% | 2 | 152 | +82.954% |
| 2026-05-20 | 10.7900 | 10.8900 | 10.7900 | 10.8900 | -12.600% | 2 | 150 | +84.298% |
| 2026-05-19 | 12.3000 | 12.4600 | 12.0000 | 12.4600 | +9.683% | 13 | 146 | +61.075% |
| 2026-05-15 | 11.5000 | 11.5000 | 11.3600 | 11.3600 | +23.478% | 4 | 143 | +76.673% |
| 2026-05-07 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -28.903% | 4 | 147 | +118.152% |
| 2026-05-04 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +6.502% | 4 | 147 | +55.100% |
| 2026-04-29 | 12.1000 | 12.1500 | 12.1000 | 12.1500 | +6.579% | 6 | 147 | +65.185% |
| 2026-04-28 | 11.0500 | 11.4000 | 11.0500 | 11.4000 | +22.186% | 3 | 144 | +76.053% |
| 2026-04-24 | 9.3200 | 9.3300 | 9.3200 | 9.3300 | -9.855% | 8 | 142 | +115.113% |
| 2026-04-21 | 10.3800 | 10.3800 | 10.3500 | 10.3500 | -7.092% | 2 | 135 | +93.913% |
| 2026-04-15 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -12.969% | 1 | 135 | +80.162% |
| 2026-04-09 | 12.6000 | 12.8000 | 12.6000 | 12.8000 | -8.244% | 3 | 136 | +56.797% |
| 2026-04-08 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -16.964% | 1 | 135 | +43.871% |
| 2026-03-31 | 18.2400 | 18.2400 | 16.8000 | 16.8000 | -15.408% | 4 | 136 | +19.464% |
| 2026-03-30 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | -11.929% | 1 | 138 | +1.057% |
| 2026-03-27 | 22.7500 | 22.7500 | 22.5500 | 22.5500 | -3.426% | 5 | 138 | -10.998% |
| 2026-03-26 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +30.447% | 1 | 138 | -14.047% |
| 2026-03-25 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -19.260% | 1 | 137 | +12.123% |
| 2026-03-24 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -2.119% | 1 | 137 | -9.472% |
| 2026-03-23 | 18.1600 | 23.7500 | 18.1600 | 22.6500 | +42.812% | 11 | 136 | -11.391% |
| 2026-03-20 | 14.6500 | 15.8600 | 14.6500 | 15.8600 | +8.259% | 5 | 131 | +26.545% |
| 2026-03-19 | 14.7000 | 15.3500 | 13.9000 | 14.6500 | +58.894% | 91 | 132 | +36.997% |
| 2026-03-18 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +18.968% | 1 | 139 | +117.679% |
| 2026-03-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.357% | 1 | 139 | +158.968% |
| 2026-03-09 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.841% | 1 | 139 | +134.737% |
| 2026-03-03 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | +44.262% | 6 | 142 | +128.068% |
| 2026-03-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 1 | 139 | +229.016% |
| 2026-02-26 | 7.2000 | 7.2000 | 6.6500 | 6.6500 | -17.901% | 2 | 140 | +201.805% |
| 2026-02-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.897% | 1 | 139 | +147.778% |
| 2026-02-19 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | +8.750% | 2 | 138 | +130.690% |
| 2026-02-18 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | -8.571% | 2 | 137 | +150.875% |
| 2026-02-17 | 8.9500 | 8.9500 | 8.7500 | 8.7500 | +8.025% | 48 | 136 | +129.371% |
| 2026-02-12 | 8.0500 | 8.1800 | 8.0500 | 8.1000 | +14.085% | 9 | 135 | +147.778% |
| 2026-02-10 | 6.9700 | 7.1000 | 6.9700 | 7.1000 | -7.672% | 2 | 126 | +182.676% |
| 2026-02-09 | 7.6600 | 7.6900 | 7.6600 | 7.6900 | -23.253% | 2 | 126 | +160.988% |
| 2026-02-06 | 9.8300 | 10.0200 | 9.8300 | 10.0200 | -3.561% | 2 | 125 | +100.299% |
| 2026-02-04 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -8.458% | 12 | 125 | +93.167% |
| 2026-02-03 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | -21.344% | 31 | 125 | +76.828% |
| 2026-02-02 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -2.169% | 1 | 94 | +39.085% |
| 2026-01-30 | 13.9000 | 14.7500 | 13.9000 | 14.7500 | +104.861% | 3 | 95 | +36.068% |
| 2026-01-29 | 5.9200 | 7.6800 | 5.9200 | 7.2000 | +24.352% | 9 | 95 | +178.750% |
| 2026-01-28 | 5.5900 | 6.1500 | 5.3900 | 5.7900 | -1.026% | 45 | 90 | +246.632% |
| 2026-01-27 | 5.8500 | 5.9000 | 5.7400 | 5.8500 | -18.750% | 54 | 107 | +243.077% |
| 2026-01-26 | 6.4000 | 7.2000 | 6.4000 | 7.2000 | +7.463% | 37 | 72 | +178.750% |
| 2026-01-23 | 6.5500 | 6.7000 | 6.4900 | 6.7000 | +0.752% | 30 | 37 | +199.552% |
| 2026-01-22 | 7.3200 | 7.4000 | 6.6500 | 6.6500 | -13.972% | 9 | 12 | +201.805% |
| 2026-01-21 | 7.7400 | 8.2000 | 7.7300 | 7.7300 | -24.216% | 4 | 6 | +159.638% |
| 2026-01-16 | 10.2100 | 10.2100 | 10.2000 | 10.2000 | +4.082% | 2 | 3 | +96.765% |
| 2026-01-14 | 9.8600 | 9.8600 | 9.8000 | 9.8000 | -7.981% | 2 | 3 | +104.796% |
| 2026-01-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +0.662% | 1 | 4 | +88.451% |
| 2026-01-12 | 10.8000 | 10.8000 | 10.5800 | 10.5800 | -23.333% | 3 | 3 | +89.698% |
| 2026-01-08 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 0.000% | 1 | 1 | +45.435% |