GLD261218P00385000
GLD Dec 18 2026 385.00 Put
optionOPRA
EODNov 2, 2026
26.16USD-17.031%(-5.37)24Vol5,300OI
GLD261218P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 25.5700 | 26.1600 | 24.2200 | 26.1600 | -17.031% | 24 | 5,306 | 0.000% |
| 2026-10-30 | 27.4100 | 31.5300 | 27.1700 | 31.5300 | +53.505% | 32 | 5,310 | -17.031% |
| 2026-10-29 | 20.1000 | 21.0000 | 19.7500 | 20.5400 | +5.986% | 107 | 5,278 | +27.361% |
| 2026-10-28 | 19.1100 | 19.3800 | 18.9500 | 19.3800 | +7.547% | 23 | 5,260 | +34.985% |
| 2026-10-27 | 19.9500 | 20.3200 | 18.0100 | 18.0200 | -13.490% | 8 | 5,262 | +45.172% |
| 2026-10-26 | 21.7200 | 21.7200 | 20.8300 | 20.8300 | -8.520% | 5 | 5,263 | +25.588% |
| 2026-10-23 | 23.8500 | 23.8500 | 22.4600 | 22.7700 | +9.156% | 10 | 5,268 | +14.888% |
| 2026-10-22 | 17.5300 | 20.8600 | 17.4800 | 20.8600 | +38.146% | 19 | 5,266 | +25.407% |
| 2026-10-21 | 14.0500 | 15.1000 | 13.6800 | 15.1000 | +1.139% | 64 | 5,256 | +73.245% |
| 2026-10-20 | 15.2000 | 15.2000 | 13.6000 | 14.9300 | +6.037% | 169 | 5,146 | +75.218% |
| 2026-10-19 | 13.9500 | 14.2000 | 13.7800 | 14.0800 | +6.264% | 2,030 | 5,150 | +85.795% |
| 2026-10-16 | 12.5000 | 13.9800 | 12.5000 | 13.2500 | -3.285% | 15 | 5,141 | +97.434% |
| 2026-10-15 | 14.2500 | 14.2700 | 13.7000 | 13.7000 | -18.452% | 18 | 5,141 | +90.949% |
| 2026-10-14 | 17.2400 | 17.8500 | 16.5000 | 16.8000 | +23.985% | 67 | 5,142 | +55.714% |
| 2026-10-13 | 13.2500 | 14.0300 | 13.2100 | 13.5500 | -2.166% | 2,503 | 2,690 | +93.063% |
| 2026-10-12 | 13.9200 | 14.2000 | 13.8500 | 13.8500 | +5.725% | 13 | 2,689 | +88.881% |
| 2026-10-09 | 13.3700 | 13.5200 | 13.0200 | 13.1000 | -19.484% | 38 | 2,690 | +99.695% |
| 2026-10-08 | 17.1200 | 17.1200 | 16.2700 | 16.2700 | -10.110% | 11 | 2,689 | +60.787% |
| 2026-10-07 | 19.0000 | 19.0000 | 18.1000 | 18.1000 | +27.465% | 10 | 2,688 | +44.530% |
| 2026-10-06 | 14.4000 | 14.6000 | 14.2000 | 14.2000 | -10.972% | 64 | 2,669 | +84.225% |
| 2026-10-05 | 16.1800 | 17.0000 | 15.8400 | 15.9500 | -2.147% | 29 | 2,664 | +64.013% |
| 2026-10-02 | 14.2000 | 16.8500 | 14.2000 | 16.3000 | +9.396% | 659 | 2,164 | +60.491% |
| 2026-10-01 | 15.3000 | 16.0000 | 14.8000 | 14.9000 | -8.589% | 180 | 2,147 | +75.570% |
| 2026-09-30 | 14.8500 | 16.3000 | 14.8500 | 16.3000 | +5.502% | 110 | 2,082 | +60.491% |
| 2026-09-29 | 15.8500 | 15.8500 | 15.2700 | 15.4500 | -10.435% | 43 | 2,053 | +69.320% |
| 2026-09-28 | 16.9400 | 18.1200 | 16.4700 | 17.2500 | +63.818% | 126 | 2,160 | +51.652% |
| 2026-09-25 | 11.7500 | 11.7500 | 10.5200 | 10.5300 | -8.275% | 37 | 2,154 | +148.433% |
| 2026-09-24 | 11.5000 | 12.5000 | 11.4800 | 11.4800 | +2.867% | 6 | 2,154 | +127.875% |
| 2026-09-23 | 10.8500 | 11.8000 | 10.8500 | 11.1600 | +21.967% | 1,948 | 1,238 | +134.409% |
| 2026-09-22 | 10.2700 | 10.2700 | 9.1500 | 9.1500 | -7.107% | 22 | 1,251 | +185.902% |
| 2026-09-21 | 10.2500 | 10.3000 | 9.8500 | 9.8500 | +1.546% | 31 | 1,254 | +165.584% |
| 2026-09-18 | 10.6400 | 10.8300 | 9.5000 | 9.7000 | -14.159% | 22 | 1,253 | +169.691% |
| 2026-09-17 | 11.1500 | 11.3500 | 10.7000 | 11.3000 | -22.443% | 55 | 1,253 | +131.504% |
| 2026-09-16 | 12.1800 | 14.9000 | 11.5000 | 14.5700 | +7.926% | 264 | 1,332 | +79.547% |
| 2026-09-15 | 13.9500 | 13.9500 | 13.5000 | 13.5000 | +3.290% | 101 | 1,277 | +93.778% |
| 2026-09-14 | 14.2300 | 14.2300 | 12.8700 | 13.0700 | +12.285% | 28 | 1,257 | +100.153% |
| 2026-09-11 | 11.5500 | 11.6400 | 11.4000 | 11.6400 | -13.134% | 26 | 1,260 | +124.742% |
| 2026-09-10 | 12.0000 | 13.5000 | 11.7600 | 13.4000 | +25.000% | 39 | 1,245 | +95.224% |
| 2026-09-09 | 10.2500 | 10.7200 | 10.2500 | 10.7200 | -6.783% | 2 | 1,244 | +144.030% |
| 2026-09-08 | 10.5500 | 11.5000 | 10.5200 | 11.5000 | +17.108% | 8 | 1,243 | +127.478% |
| 2026-09-04 | 10.1500 | 10.1500 | 9.7000 | 9.8200 | +8.869% | 10 | 1,238 | +166.395% |
| 2026-09-03 | 9.0000 | 9.1500 | 9.0000 | 9.0200 | -19.103% | 6 | 1,239 | +190.022% |
| 2026-09-02 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -11.014% | 1 | 1,242 | +134.619% |
| 2026-09-01 | 12.2400 | 12.5300 | 11.4000 | 12.5300 | +37.692% | 12 | 1,236 | +108.779% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.1000 | 9.1000 | -11.220% | 7 | 1,234 | +187.473% |
| 2026-08-28 | 8.0300 | 10.4000 | 7.8100 | 10.2500 | +33.117% | 19 | 1,230 | +155.220% |
| 2026-08-27 | 8.2500 | 8.3500 | 7.7000 | 7.7000 | -4.821% | 14 | 1,218 | +239.740% |
| 2026-08-26 | 7.6400 | 8.0900 | 7.6400 | 8.0900 | +11.586% | 4 | 1,249 | +223.362% |
| 2026-08-25 | 7.8500 | 7.8500 | 7.2500 | 7.2500 | -1.091% | 25 | 1,245 | +260.828% |
| 2026-08-24 | 6.9300 | 7.7100 | 6.9300 | 7.3300 | -4.183% | 15 | 1,239 | +256.889% |
| 2026-08-21 | 7.9800 | 8.3000 | 7.6500 | 7.6500 | -15.188% | 219 | 1,120 | +241.961% |
| 2026-08-20 | 9.5700 | 9.8100 | 9.0200 | 9.0200 | -2.486% | 17 | 1,123 | +190.022% |
| 2026-08-19 | 9.5500 | 9.5500 | 9.2500 | 9.2500 | -24.366% | 5 | 1,122 | +182.811% |
| 2026-08-18 | 12.3500 | 12.3500 | 12.2300 | 12.2300 | +7.658% | 3 | 1,120 | +113.900% |
| 2026-08-17 | 11.5200 | 11.5200 | 10.8500 | 11.3600 | -3.565% | 14 | 1,130 | +130.282% |
| 2026-08-14 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -7.244% | 3 | 1,130 | +122.071% |
| 2026-08-13 | 12.0900 | 12.7000 | 12.0800 | 12.7000 | +7.627% | 8 | 1,128 | +105.984% |
| 2026-08-12 | 11.4000 | 12.1800 | 11.4000 | 11.8000 | -9.231% | 111 | 1,041 | +121.695% |
| 2026-08-11 | 12.4000 | 13.0000 | 12.4000 | 13.0000 | -2.622% | 11 | 1,030 | +101.231% |
| 2026-08-10 | 13.4800 | 13.4800 | 13.3500 | 13.3500 | -2.126% | 2 | 1,031 | +95.955% |
| 2026-08-07 | 13.6100 | 13.7200 | 13.3000 | 13.6400 | -15.906% | 51 | 986 | +91.789% |
| 2026-08-06 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -4.137% | 1 | 986 | +61.282% |
| 2026-08-05 | 18.6300 | 18.6300 | 16.8200 | 16.9200 | -26.658% | 121 | 876 | +54.610% |
| 2026-08-04 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -8.994% | 1 | 875 | +13.394% |
| 2026-08-03 | 25.4500 | 25.4500 | 25.3500 | 25.3500 | -1.362% | 2 | 873 | +3.195% |
| 2026-07-31 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +15.143% | 1 | 875 | +1.790% |
| 2026-07-30 | 23.8000 | 23.8000 | 22.3200 | 22.3200 | -17.790% | 12 | 873 | +17.204% |
| 2026-07-29 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +5.273% | 2 | 875 | -3.646% |
| 2026-07-24 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | +20.514% | 1 | 875 | +1.435% |
| 2026-07-22 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -14.056% | 1 | 880 | +22.243% |
| 2026-07-21 | 25.2900 | 25.4900 | 24.9000 | 24.9000 | -13.811% | 3 | 878 | +5.060% |
| 2026-07-20 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | -1.399% | 3 | 877 | -9.450% |
| 2026-07-17 | 30.7100 | 30.7400 | 29.3000 | 29.3000 | +12.261% | 6 | 873 | -10.717% |
| 2026-07-14 | 25.8000 | 26.1000 | 25.8000 | 26.1000 | -13.000% | 4 | 873 | +0.230% |
| 2026-07-13 | 29.4000 | 30.3500 | 28.5500 | 30.0000 | +23.916% | 92 | 854 | -12.800% |
| 2026-07-02 | 24.2900 | 24.2900 | 24.2100 | 24.2100 | -8.469% | 9 | 863 | +8.055% |
| 2026-07-01 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -2.686% | 1 | 863 | -1.096% |
| 2026-06-26 | 27.1000 | 27.3000 | 27.1000 | 27.1800 | -10.914% | 102 | 907 | -3.753% |
| 2026-06-25 | 30.3000 | 30.5900 | 30.3000 | 30.5100 | -6.497% | 11 | 914 | -14.258% |
| 2026-06-24 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | +35.732% | 1 | 915 | -19.828% |
| 2026-06-23 | 24.9000 | 24.9000 | 24.0400 | 24.0400 | +10.124% | 54 | 877 | +8.819% |
| 2026-06-22 | 22.2500 | 22.2500 | 21.5000 | 21.8300 | +2.972% | 77 | 833 | +19.835% |
| 2026-06-18 | 21.3500 | 21.3500 | 21.1500 | 21.2000 | +1.193% | 44 | 818 | +23.396% |
| 2026-06-17 | 15.8000 | 20.9500 | 15.8000 | 20.9500 | +23.018% | 11 | 829 | +24.869% |
| 2026-06-15 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -22.591% | 2 | 830 | +53.611% |
| 2026-06-12 | 22.8300 | 23.0800 | 21.4500 | 22.0000 | -4.014% | 13 | 824 | +18.909% |
| 2026-06-11 | 24.2900 | 24.2900 | 22.9200 | 22.9200 | -17.849% | 2 | 823 | +14.136% |
| 2026-06-10 | 24.2000 | 27.9000 | 24.2000 | 27.9000 | +34.006% | 103 | 796 | -6.237% |
| 2026-06-09 | 18.3800 | 20.8200 | 18.3800 | 20.8200 | +18.632% | 65 | 751 | +25.648% |
| 2026-06-08 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -6.897% | 1 | 751 | +49.060% |
| 2026-06-05 | 16.9500 | 18.8500 | 16.9500 | 18.8500 | +36.199% | 5 | 756 | +38.780% |
| 2026-06-04 | 13.8100 | 13.8400 | 13.8100 | 13.8400 | -3.889% | 3 | 755 | +89.017% |
| 2026-06-03 | 14.7300 | 14.7500 | 14.4000 | 14.4000 | -10.280% | 218 | 755 | +81.667% |
| 2026-05-27 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +17.068% | 1 | 755 | +62.991% |
| 2026-05-22 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -1.720% | 2 | 755 | +90.810% |
| 2026-05-20 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -6.501% | 35 | 755 | +87.527% |
| 2026-05-19 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +5.741% | 1 | 754 | +75.335% |
| 2026-05-18 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +1.292% | 10 | 744 | +85.400% |
| 2026-05-15 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +8.828% | 1 | 743 | +87.796% |
| 2026-05-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +16.895% | 1 | 744 | +104.375% |
| 2026-05-11 | 10.5000 | 10.9800 | 10.5000 | 10.9500 | -2.493% | 1,200 | 478 | +138.904% |
| 2026-05-08 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -2.517% | 4 | 478 | +132.947% |
| 2026-05-06 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -26.950% | 1 | 474 | +127.083% |
| 2026-05-04 | 14.2000 | 15.7700 | 14.2000 | 15.7700 | +9.362% | 401 | 474 | +65.885% |
| 2026-04-28 | 13.7000 | 14.4200 | 13.7000 | 14.4200 | +17.236% | 18 | 73 | +81.415% |
| 2026-04-27 | 11.6600 | 12.3000 | 11.5900 | 12.3000 | -15.464% | 24 | 83 | +112.683% |
| 2026-04-21 | 12.5200 | 14.5500 | 12.5200 | 14.5500 | +24.893% | 4 | 72 | +79.794% |
| 2026-04-20 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +0.866% | 5 | 72 | +124.549% |
| 2026-04-17 | 11.3900 | 11.5500 | 11.3900 | 11.5500 | -9.695% | 2 | 72 | +126.494% |
| 2026-04-14 | 12.7000 | 12.8700 | 12.7000 | 12.7900 | -20.854% | 16 | 73 | +104.535% |
| 2026-04-08 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -21.667% | 1 | 57 | +61.881% |
| 2026-04-07 | 20.6800 | 20.6800 | 20.6300 | 20.6300 | +2.637% | 6 | 57 | +26.806% |
| 2026-04-06 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.286% | 10 | 51 | +30.149% |
| 2026-04-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -3.670% | 1 | 40 | +24.571% |
| 2026-03-31 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -4.260% | 2 | 40 | +20.000% |
| 2026-03-25 | 21.6500 | 22.7700 | 21.6500 | 22.7700 | -12.423% | 4 | 42 | +14.888% |
| 2026-03-24 | 27.0900 | 27.4500 | 25.2100 | 26.0000 | -2.913% | 6 | 41 | +0.615% |
| 2026-03-23 | 24.7500 | 26.7800 | 24.7500 | 26.7800 | +55.427% | 4 | 39 | -2.315% |
| 2026-03-20 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +1.953% | 1 | 37 | +51.828% |
| 2026-03-19 | 18.1700 | 18.1700 | 16.9000 | 16.9000 | +52.115% | 16 | 37 | +54.793% |
| 2026-03-18 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +12.792% | 1 | 25 | +135.464% |
| 2026-03-17 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +20.122% | 1 | 24 | +165.584% |
| 2026-03-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.061% | 2 | 24 | +219.024% |
| 2026-03-10 | 7.7300 | 7.8800 | 7.7300 | 7.8800 | -27.706% | 2 | 24 | +231.980% |
| 2026-03-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.025% | 3 | 23 | +140.000% |
| 2026-03-04 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +5.484% | 4 | 23 | +147.259% |
| 2026-02-20 | 10.0600 | 10.0600 | 10.0300 | 10.0300 | +11.074% | 2 | 19 | +160.818% |
| 2026-02-10 | 8.8700 | 9.0500 | 8.8700 | 9.0300 | -27.875% | 6 | 18 | +189.701% |
| 2026-02-04 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -16.533% | 3 | 18 | +108.946% |
| 2026-01-30 | 15.7000 | 15.7000 | 15.0000 | 15.0000 | +106.897% | 10 | 19 | +74.400% |
| 2026-01-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.333% | 4 | 21 | +260.828% |
| 2026-01-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.765% | 10 | 17 | +248.800% |
| 2026-01-23 | 8.4000 | 8.5000 | 8.3500 | 8.5000 | -19.508% | 4 | 11 | +207.765% |
| 2026-01-20 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -20.899% | 7 | 8 | +147.727% |
| 2026-01-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -24.018% | 1 | 1 | +95.955% |
| 2026-01-07 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | 0.000% | 1 | 1 | +48.890% |