GLD261218P00390000
GLD Dec 18 2026 390.00 Put
optionOPRA
EODNov 3, 2026
31.95USD+6.500%(+1.95)5Vol2,513OI
GLD261218P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 31.3200 | 31.9500 | 31.0300 | 31.9500 | +6.500% | 5 | 2,511 | 0.000% |
| 2026-11-02 | 29.7300 | 30.1500 | 28.3500 | 30.0000 | -16.084% | 16 | 2,510 | +6.500% |
| 2026-10-30 | 29.2000 | 35.8000 | 28.8000 | 35.7500 | +45.030% | 136 | 2,511 | -10.629% |
| 2026-10-29 | 23.7000 | 25.1500 | 23.7000 | 24.6500 | +14.385% | 18 | 2,505 | +29.615% |
| 2026-10-28 | 22.1600 | 22.6900 | 21.5500 | 21.5500 | -1.237% | 16 | 2,525 | +48.260% |
| 2026-10-27 | 23.7500 | 23.7800 | 21.7500 | 21.8200 | -10.647% | 37 | 2,534 | +46.425% |
| 2026-10-26 | 25.7300 | 25.7700 | 24.4200 | 24.4200 | -9.050% | 36 | 2,536 | +30.835% |
| 2026-10-23 | 24.3900 | 27.2900 | 24.3900 | 26.8500 | +7.314% | 25 | 2,535 | +18.994% |
| 2026-10-22 | 22.6300 | 25.0200 | 22.0400 | 25.0200 | +46.316% | 67 | 2,505 | +27.698% |
| 2026-10-21 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -4.682% | 1 | 2,505 | +86.842% |
| 2026-10-20 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +6.786% | 5 | 2,500 | +78.094% |
| 2026-10-19 | 17.2300 | 17.2300 | 16.8000 | 16.8000 | +10.526% | 9 | 2,496 | +90.179% |
| 2026-10-16 | 15.2600 | 15.2600 | 15.2000 | 15.2000 | -9.792% | 22 | 2,511 | +110.197% |
| 2026-10-15 | 17.0000 | 17.1000 | 16.8500 | 16.8500 | -15.071% | 8 | 2,511 | +89.614% |
| 2026-10-14 | 19.8800 | 21.3500 | 19.8400 | 19.8400 | +20.608% | 25 | 2,512 | +61.038% |
| 2026-10-13 | 15.4000 | 16.9800 | 15.4000 | 16.4500 | -2.490% | 63 | 2,563 | +94.225% |
| 2026-10-12 | 16.7000 | 16.9500 | 16.6500 | 16.8700 | +7.452% | 7 | 2,560 | +89.389% |
| 2026-10-09 | 16.1100 | 16.2700 | 15.5000 | 15.7000 | -17.585% | 46 | 2,558 | +103.503% |
| 2026-10-08 | 19.7700 | 19.7700 | 19.0500 | 19.0500 | -8.413% | 3 | 2,558 | +67.717% |
| 2026-10-07 | 22.0300 | 22.0300 | 19.8500 | 20.8000 | +19.198% | 42 | 2,548 | +53.606% |
| 2026-10-06 | 17.9100 | 18.0500 | 17.2500 | 17.4500 | -6.434% | 17 | 2,545 | +83.095% |
| 2026-10-05 | 18.9000 | 19.6500 | 18.6500 | 18.6500 | -2.865% | 19 | 2,542 | +71.314% |
| 2026-10-02 | 16.9000 | 19.7500 | 16.8200 | 19.2000 | +9.714% | 26 | 2,544 | +66.406% |
| 2026-10-01 | 18.2200 | 18.8100 | 17.5000 | 17.5000 | -8.616% | 31 | 2,538 | +82.571% |
| 2026-09-30 | 18.0000 | 19.1500 | 18.0000 | 19.1500 | +4.020% | 2 | 2,540 | +66.841% |
| 2026-09-29 | 19.1300 | 19.1300 | 17.9900 | 18.4100 | -11.277% | 34 | 2,538 | +73.547% |
| 2026-09-28 | 19.9500 | 21.5200 | 18.8700 | 20.7500 | +64.944% | 73 | 2,528 | +53.976% |
| 2026-09-25 | 13.1000 | 13.9800 | 12.5800 | 12.5800 | -7.159% | 137 | 2,526 | +153.975% |
| 2026-09-24 | 14.1000 | 14.6500 | 13.5400 | 13.5500 | +0.743% | 25 | 2,512 | +135.793% |
| 2026-09-23 | 13.9000 | 13.9000 | 13.3500 | 13.4500 | +21.171% | 36 | 2,496 | +137.546% |
| 2026-09-22 | 12.0400 | 12.3800 | 11.1000 | 11.1000 | -6.566% | 45 | 2,468 | +187.838% |
| 2026-09-21 | 12.1400 | 12.2000 | 11.7400 | 11.8800 | +3.394% | 210 | 2,466 | +168.939% |
| 2026-09-18 | 12.6000 | 12.8500 | 11.1000 | 11.4900 | -13.283% | 244 | 2,471 | +178.068% |
| 2026-09-17 | 13.0500 | 13.3000 | 12.6000 | 13.2500 | -20.659% | 720 | 2,463 | +141.132% |
| 2026-09-16 | 14.2000 | 17.9000 | 13.6000 | 16.7000 | +7.465% | 756 | 2,405 | +91.317% |
| 2026-09-15 | 16.0000 | 16.0200 | 15.4500 | 15.5400 | -3.057% | 17 | 2,407 | +105.598% |
| 2026-09-14 | 16.4000 | 16.6500 | 14.9000 | 16.0300 | +15.907% | 158 | 2,382 | +99.314% |
| 2026-09-11 | 13.0000 | 13.8500 | 12.8600 | 13.8300 | -10.195% | 22 | 2,389 | +131.020% |
| 2026-09-10 | 14.0500 | 15.6900 | 13.6000 | 15.4000 | +18.008% | 61 | 2,388 | +107.468% |
| 2026-09-09 | 11.9500 | 13.3500 | 11.9500 | 13.0500 | -6.115% | 213 | 2,214 | +144.828% |
| 2026-09-08 | 12.3500 | 13.9000 | 12.3500 | 13.9000 | +20.346% | 20 | 2,197 | +129.856% |
| 2026-09-04 | 11.9500 | 12.1000 | 11.4200 | 11.5500 | +8.451% | 99 | 2,189 | +176.623% |
| 2026-09-03 | 10.6700 | 10.7000 | 10.3000 | 10.6500 | -16.471% | 40 | 2,202 | +200.000% |
| 2026-09-02 | 13.3500 | 13.4100 | 12.6000 | 12.7500 | -13.559% | 38 | 2,182 | +150.588% |
| 2026-09-01 | 14.0500 | 14.7500 | 13.5000 | 14.7500 | +39.151% | 23 | 2,167 | +116.610% |
| 2026-08-31 | 11.5000 | 11.6000 | 10.6000 | 10.6000 | -9.556% | 56 | 2,169 | +201.415% |
| 2026-08-28 | 8.8200 | 11.9100 | 8.8200 | 11.7200 | +31.390% | 43 | 2,150 | +172.611% |
| 2026-08-27 | 9.3200 | 9.6400 | 8.9100 | 8.9200 | -4.086% | 60 | 2,123 | +258.184% |
| 2026-08-26 | 8.6800 | 9.3200 | 8.6800 | 9.3000 | +13.001% | 66 | 2,084 | +243.548% |
| 2026-08-25 | 8.8200 | 8.8200 | 8.2300 | 8.2300 | -3.176% | 19 | 2,083 | +288.214% |
| 2026-08-24 | 7.9400 | 8.9000 | 7.9400 | 8.5000 | -5.556% | 38 | 2,076 | +275.882% |
| 2026-08-21 | 9.3200 | 9.3500 | 8.9000 | 9.0000 | -13.378% | 19 | 2,071 | +255.000% |
| 2026-08-20 | 11.4200 | 11.4200 | 10.3900 | 10.3900 | -9.258% | 24 | 2,069 | +207.507% |
| 2026-08-19 | 11.4400 | 11.5000 | 10.9500 | 11.4500 | -21.843% | 140 | 2,185 | +179.039% |
| 2026-08-18 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +17.013% | 120 | 2,086 | +118.089% |
| 2026-08-17 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -10.057% | 3 | 2,089 | +155.192% |
| 2026-08-14 | 13.3200 | 13.9200 | 13.3000 | 13.9200 | -5.370% | 14 | 2,092 | +129.526% |
| 2026-08-13 | 14.1700 | 14.8000 | 14.1700 | 14.7100 | +8.882% | 6 | 2,090 | +117.199% |
| 2026-08-12 | 13.5000 | 13.6200 | 13.1300 | 13.5100 | -11.757% | 142 | 2,119 | +136.491% |
| 2026-08-11 | 14.6200 | 15.3100 | 14.6200 | 15.3100 | +3.167% | 21 | 2,115 | +108.687% |
| 2026-08-10 | 16.0500 | 16.1400 | 14.8000 | 14.8400 | -6.901% | 114 | 2,139 | +115.296% |
| 2026-08-07 | 15.2900 | 16.1300 | 15.2900 | 15.9400 | -16.979% | 152 | 2,066 | +100.439% |
| 2026-08-05 | 19.9200 | 19.9200 | 18.7700 | 19.2000 | -25.000% | 129 | 1,993 | +66.406% |
| 2026-08-04 | 25.9000 | 26.2000 | 25.6000 | 25.6000 | -10.552% | 19 | 1,991 | +24.805% |
| 2026-08-03 | 28.6600 | 28.6600 | 28.6200 | 28.6200 | -0.521% | 7 | 1,991 | +11.635% |
| 2026-07-31 | 30.0200 | 30.0200 | 28.4200 | 28.7700 | -3.618% | 3 | 1,989 | +11.053% |
| 2026-07-29 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +0.235% | 2 | 1,991 | +7.035% |
| 2026-07-28 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | +11.745% | 1 | 1,992 | +7.287% |
| 2026-07-27 | 27.8500 | 27.8500 | 26.6500 | 26.6500 | -5.630% | 8 | 1,992 | +19.887% |
| 2026-07-24 | 28.9600 | 28.9600 | 28.2400 | 28.2400 | -2.889% | 64 | 1,986 | +13.137% |
| 2026-07-23 | 29.1800 | 29.1800 | 29.0800 | 29.0800 | +19.769% | 7 | 1,986 | +9.869% |
| 2026-07-22 | 24.0600 | 24.2800 | 24.0600 | 24.2800 | -14.053% | 7 | 1,979 | +31.590% |
| 2026-07-21 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -12.131% | 1 | 1,979 | +13.097% |
| 2026-07-16 | 33.2500 | 33.5000 | 32.1500 | 32.1500 | +6.528% | 21 | 1,978 | -0.622% |
| 2026-07-15 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | +1.994% | 1 | 1,978 | +5.865% |
| 2026-07-14 | 29.5000 | 29.5900 | 29.4000 | 29.5900 | -11.540% | 5 | 1,976 | +7.976% |
| 2026-07-13 | 32.4300 | 33.4500 | 31.7000 | 33.4500 | +24.073% | 1,683 | 569 | -4.484% |
| 2026-07-10 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -7.034% | 1 | 570 | +18.509% |
| 2026-07-08 | 28.7400 | 29.0000 | 28.7400 | 29.0000 | +18.271% | 9 | 563 | +10.172% |
| 2026-07-06 | 24.5700 | 24.5700 | 24.5200 | 24.5200 | -10.674% | 2 | 562 | +30.302% |
| 2026-07-02 | 27.1600 | 27.5000 | 26.7600 | 27.4500 | -5.345% | 33 | 572 | +16.393% |
| 2026-07-01 | 28.5300 | 29.1500 | 28.5300 | 29.0000 | -9.375% | 3 | 576 | +10.172% |
| 2026-06-30 | 31.2100 | 32.0000 | 30.7900 | 32.0000 | +5.960% | 8 | 572 | -0.156% |
| 2026-06-26 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -9.309% | 1 | 571 | +5.795% |
| 2026-06-25 | 34.0000 | 34.0000 | 32.5900 | 33.3000 | -6.592% | 13 | 559 | -4.054% |
| 2026-06-24 | 32.9500 | 35.6500 | 32.9500 | 35.6500 | +28.700% | 3 | 570 | -10.379% |
| 2026-06-23 | 26.7900 | 27.7000 | 26.7900 | 27.7000 | +13.292% | 8 | 566 | +15.343% |
| 2026-06-22 | 24.6000 | 24.6000 | 24.4500 | 24.4500 | 0.000% | 9 | 569 | +30.675% |
| 2026-06-18 | 21.8000 | 24.4500 | 21.8000 | 24.4500 | +7.804% | 19 | 564 | +30.675% |
| 2026-06-17 | 18.0800 | 22.6800 | 17.8500 | 22.6800 | +22.396% | 24 | 575 | +40.873% |
| 2026-06-16 | 19.1500 | 19.1500 | 18.5300 | 18.5300 | -2.474% | 13 | 577 | +72.423% |
| 2026-06-15 | 18.1700 | 19.0000 | 18.1300 | 19.0000 | -20.635% | 13 | 568 | +68.158% |
| 2026-06-12 | 25.0000 | 26.0000 | 23.9400 | 23.9400 | -25.652% | 16 | 553 | +33.459% |
| 2026-06-11 | 30.8300 | 32.2000 | 30.8300 | 32.2000 | +4.444% | 4 | 556 | -0.776% |
| 2026-06-10 | 26.5500 | 30.8300 | 26.1900 | 30.8300 | +34.805% | 252 | 545 | +3.633% |
| 2026-06-09 | 19.8400 | 24.0000 | 19.8400 | 22.8700 | +11.344% | 39 | 519 | +39.703% |
| 2026-06-08 | 20.2700 | 20.5400 | 20.2700 | 20.5400 | -2.190% | 47 | 469 | +55.550% |
| 2026-06-05 | 18.3200 | 21.0000 | 18.3200 | 21.0000 | +38.249% | 75 | 465 | +52.143% |
| 2026-06-04 | 15.1500 | 15.1900 | 15.1500 | 15.1900 | -6.235% | 2 | 469 | +110.336% |
| 2026-06-03 | 16.5500 | 16.6500 | 15.9500 | 16.2000 | +4.922% | 50 | 437 | +97.222% |
| 2026-06-02 | 14.7500 | 15.5500 | 14.7500 | 15.4400 | -1.968% | 51 | 414 | +106.930% |
| 2026-06-01 | 15.7200 | 15.7500 | 15.7200 | 15.7500 | +2.740% | 4 | 411 | +102.857% |
| 2026-05-28 | 15.2600 | 15.4200 | 15.2600 | 15.3300 | -8.804% | 9 | 414 | +108.415% |
| 2026-05-27 | 17.7000 | 17.7000 | 16.8100 | 16.8100 | -2.267% | 3 | 416 | +90.065% |
| 2026-05-20 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -1.714% | 1 | 415 | +85.756% |
| 2026-05-19 | 17.4300 | 17.5000 | 17.4300 | 17.5000 | +11.607% | 2 | 416 | +82.571% |
| 2026-05-18 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +23.562% | 10 | 416 | +103.763% |
| 2026-05-13 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -5.157% | 1 | 415 | +151.773% |
| 2026-05-12 | 13.2100 | 13.3800 | 13.2100 | 13.3800 | +8.340% | 6 | 411 | +138.789% |
| 2026-05-08 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +4.044% | 2 | 411 | +158.704% |
| 2026-05-07 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -6.166% | 1 | 411 | +169.166% |
| 2026-05-06 | 13.1100 | 13.1100 | 12.6500 | 12.6500 | -19.937% | 4 | 410 | +152.569% |
| 2026-05-05 | 16.2500 | 16.2500 | 15.8000 | 15.8000 | -10.936% | 11 | 408 | +102.215% |
| 2026-05-04 | 16.0600 | 17.9100 | 16.0600 | 17.7400 | +23.194% | 83 | 408 | +80.101% |
| 2026-05-01 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.174% | 1 | 364 | +121.875% |
| 2026-04-30 | 14.8000 | 14.8000 | 14.7100 | 14.7200 | -12.381% | 3 | 364 | +117.052% |
| 2026-04-29 | 17.3500 | 17.3500 | 16.8000 | 16.8000 | +23.985% | 2 | 364 | +90.179% |
| 2026-04-27 | 13.0600 | 13.5500 | 12.9900 | 13.5500 | +5.694% | 24 | 363 | +135.793% |
| 2026-04-24 | 13.0600 | 13.1300 | 12.8200 | 12.8200 | -4.826% | 7 | 369 | +149.220% |
| 2026-04-22 | 13.7000 | 13.7000 | 13.4700 | 13.4700 | -12.872% | 2 | 367 | +137.194% |
| 2026-04-21 | 15.2800 | 15.4700 | 15.2100 | 15.4600 | +15.373% | 9 | 367 | +106.662% |
| 2026-04-20 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.832% | 2 | 367 | +138.433% |
| 2026-04-16 | 13.7000 | 13.7000 | 13.6500 | 13.6500 | -3.873% | 8 | 367 | +134.066% |
| 2026-04-15 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.212% | 2 | 367 | +125.000% |
| 2026-04-14 | 14.1700 | 14.1700 | 13.7000 | 14.0300 | -9.484% | 9 | 365 | +127.726% |
| 2026-04-13 | 15.4000 | 15.5000 | 15.4000 | 15.5000 | -0.386% | 3 | 365 | +106.129% |
| 2026-04-10 | 15.5300 | 15.5600 | 15.5300 | 15.5600 | -13.266% | 2 | 364 | +105.334% |
| 2026-04-08 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -17.021% | 1 | 363 | +78.094% |
| 2026-04-07 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +1.217% | 1 | 364 | +47.780% |
| 2026-04-06 | 21.4500 | 21.4500 | 21.3600 | 21.3600 | -5.737% | 2 | 363 | +49.579% |
| 2026-04-02 | 22.6500 | 22.6600 | 22.6500 | 22.6600 | -1.264% | 5 | 360 | +40.997% |
| 2026-03-31 | 23.0200 | 23.1500 | 22.9400 | 22.9500 | -13.364% | 113 | 360 | +39.216% |
| 2026-03-30 | 26.7600 | 26.7600 | 26.4900 | 26.4900 | -17.219% | 4 | 362 | +20.612% |
| 2026-03-26 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +43.627% | 1 | 364 | -0.156% |
| 2026-03-25 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -23.568% | 10 | 363 | +43.402% |
| 2026-03-23 | 29.6500 | 29.7500 | 29.1500 | 29.1500 | +28.414% | 201 | 366 | +9.605% |
| 2026-03-20 | 17.7500 | 22.7000 | 17.7500 | 22.7000 | +18.662% | 37 | 185 | +40.749% |
| 2026-03-19 | 19.1600 | 19.3000 | 18.8700 | 19.1300 | +50.630% | 5 | 184 | +67.015% |
| 2026-03-18 | 13.0500 | 13.0500 | 12.5000 | 12.7000 | +18.692% | 137 | 183 | +151.575% |
| 2026-03-17 | 10.8000 | 11.1500 | 10.7000 | 10.7000 | +20.225% | 47 | 137 | +198.598% |
| 2026-03-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -17.516% | 1 | 129 | +258.989% |
| 2026-03-04 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -11.193% | 1 | 131 | +196.108% |
| 2026-03-03 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +56.774% | 15 | 131 | +162.963% |
| 2026-03-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -21.320% | 5 | 116 | +312.258% |
| 2026-02-26 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -5.288% | 1 | 116 | +224.365% |
| 2026-02-25 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.455% | 1 | 117 | +207.212% |
| 2026-02-24 | 10.8500 | 11.0000 | 10.8500 | 11.0000 | +7.108% | 2 | 117 | +190.455% |
| 2026-02-23 | 10.0000 | 10.2700 | 10.0000 | 10.2700 | -8.304% | 8 | 116 | +211.100% |
| 2026-02-18 | 11.6000 | 11.6000 | 10.9000 | 11.2000 | +11.554% | 5 | 109 | +185.268% |
| 2026-02-10 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -9.140% | 2 | 108 | +218.227% |
| 2026-02-09 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -20.902% | 1 | 108 | +189.140% |
| 2026-02-04 | 13.7100 | 13.9700 | 13.7100 | 13.9700 | -27.126% | 5 | 107 | +128.704% |
| 2026-02-02 | 19.7200 | 19.7200 | 19.1700 | 19.1700 | +9.418% | 2 | 110 | +66.667% |
| 2026-01-30 | 16.2000 | 17.5200 | 16.2000 | 17.5200 | +113.659% | 7 | 110 | +82.363% |
| 2026-01-27 | 8.4800 | 8.4800 | 8.0500 | 8.2000 | -14.136% | 101 | 104 | +289.634% |
| 2026-01-23 | 9.4000 | 9.5500 | 9.4000 | 9.5500 | -18.166% | 3 | 11 | +234.555% |
| 2026-01-20 | 11.9400 | 11.9400 | 11.6700 | 11.6700 | -19.406% | 8 | 10 | +173.779% |
| 2026-01-16 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | +1.972% | 2 | 2 | +120.649% |
| 2026-01-14 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -2.069% | 1 | 2 | +125.000% |
| 2026-01-13 | 14.5200 | 14.5200 | 14.5000 | 14.5000 | -28.218% | 2 | 1 | +120.345% |
| 2026-01-05 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 0.000% | 1 | 1 | +58.168% |