GLD261218P00395000
GLD Dec 18 2026 395.00 Put
optionOPRA
EODNov 3, 2026
36.45USD+8.385%(+2.82)179Vol1,715OI
GLD261218P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 34.5300 | 36.4500 | 34.4000 | 36.4500 | +8.385% | 179 | 1,758 | 0.000% |
| 2026-11-02 | 32.3000 | 33.6300 | 32.3000 | 33.6300 | -14.861% | 9 | 1,759 | +8.385% |
| 2026-10-30 | 36.6000 | 40.0200 | 36.6000 | 39.5000 | +39.823% | 38 | 1,751 | -7.722% |
| 2026-10-29 | 27.6400 | 28.9000 | 27.0000 | 28.2500 | +10.179% | 228 | 1,566 | +29.027% |
| 2026-10-28 | 26.3800 | 26.7100 | 25.6400 | 25.6400 | +0.117% | 7 | 1,562 | +42.161% |
| 2026-10-27 | 28.1000 | 28.1000 | 25.6100 | 25.6100 | -10.611% | 14 | 1,568 | +42.327% |
| 2026-10-26 | 30.1900 | 30.1900 | 28.6500 | 28.6500 | -7.071% | 23 | 1,580 | +27.225% |
| 2026-10-23 | 29.2000 | 32.8500 | 29.2000 | 30.8300 | +7.497% | 12 | 1,587 | +18.229% |
| 2026-10-22 | 24.4600 | 28.6800 | 24.4600 | 28.6800 | +38.017% | 33 | 1,593 | +27.092% |
| 2026-10-21 | 20.6100 | 20.7800 | 20.6100 | 20.7800 | -3.078% | 2 | 1,597 | +75.409% |
| 2026-10-20 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | +5.150% | 4 | 1,593 | +70.009% |
| 2026-10-19 | 20.2000 | 20.9000 | 20.2000 | 20.3900 | +4.031% | 30 | 1,593 | +78.764% |
| 2026-10-16 | 18.3000 | 19.6000 | 18.2900 | 19.6000 | -4.390% | 48 | 1,609 | +85.969% |
| 2026-10-15 | 19.7800 | 20.5000 | 19.7800 | 20.5000 | -12.729% | 6 | 1,612 | +77.805% |
| 2026-10-14 | 23.4400 | 24.0900 | 23.4400 | 23.4900 | +19.360% | 14 | 1,643 | +55.172% |
| 2026-10-13 | 20.0900 | 20.3300 | 19.6800 | 19.6800 | -1.600% | 175 | 1,694 | +85.213% |
| 2026-10-12 | 20.0200 | 20.0200 | 20.0000 | 20.0000 | +7.701% | 3 | 1,695 | +82.250% |
| 2026-10-09 | 18.8000 | 19.1500 | 18.5700 | 18.5700 | -16.351% | 12 | 1,698 | +96.284% |
| 2026-10-08 | 22.7500 | 23.1800 | 22.2000 | 22.2000 | -6.052% | 22 | 1,677 | +64.189% |
| 2026-10-07 | 25.0700 | 25.1700 | 23.5200 | 23.6300 | +16.404% | 16 | 1,669 | +54.253% |
| 2026-10-06 | 20.9100 | 21.3000 | 20.2500 | 20.3000 | -9.778% | 36 | 1,669 | +79.557% |
| 2026-10-05 | 21.7900 | 22.5300 | 21.7900 | 22.5000 | -0.881% | 20 | 1,662 | +62.000% |
| 2026-10-02 | 19.5000 | 23.0000 | 19.5000 | 22.7000 | +8.560% | 16 | 1,677 | +60.573% |
| 2026-10-01 | 21.3800 | 21.6500 | 20.7300 | 20.9100 | -4.738% | 44 | 1,677 | +74.319% |
| 2026-09-30 | 21.5500 | 21.9500 | 21.5500 | 21.9500 | -3.516% | 9 | 1,674 | +66.059% |
| 2026-09-29 | 22.1000 | 22.8500 | 21.6500 | 22.7500 | -3.602% | 120 | 1,599 | +60.220% |
| 2026-09-28 | 23.3000 | 24.6700 | 22.4000 | 23.6000 | +46.766% | 72 | 1,589 | +54.449% |
| 2026-09-24 | 17.1000 | 17.3000 | 15.8500 | 16.0800 | +1.196% | 529 | 1,311 | +126.679% |
| 2026-09-23 | 16.3000 | 16.3000 | 15.7700 | 15.8900 | +17.617% | 43 | 1,283 | +129.390% |
| 2026-09-22 | 14.4700 | 14.4700 | 13.5100 | 13.5100 | -3.431% | 101 | 1,216 | +169.800% |
| 2026-09-21 | 13.8000 | 14.6500 | 13.8000 | 13.9900 | +4.794% | 46 | 1,210 | +160.543% |
| 2026-09-18 | 14.4800 | 14.7100 | 13.0500 | 13.3500 | -13.871% | 50 | 1,295 | +173.034% |
| 2026-09-17 | 15.2000 | 15.5500 | 14.7500 | 15.5000 | -23.267% | 223 | 1,180 | +135.161% |
| 2026-09-16 | 16.4000 | 20.4000 | 16.0500 | 20.2000 | +7.276% | 74 | 1,142 | +80.446% |
| 2026-09-15 | 18.5000 | 18.9500 | 18.4700 | 18.8300 | +2.281% | 5 | 1,142 | +93.574% |
| 2026-09-14 | 19.0400 | 19.0400 | 17.4500 | 18.4100 | +16.151% | 17 | 1,138 | +97.990% |
| 2026-09-11 | 15.2000 | 16.0400 | 14.7700 | 15.8500 | -10.249% | 36 | 1,108 | +129.968% |
| 2026-09-10 | 16.2000 | 17.7000 | 16.2000 | 17.6600 | +26.233% | 60 | 1,157 | +106.399% |
| 2026-09-09 | 14.7300 | 14.7300 | 13.9900 | 13.9900 | -7.474% | 5 | 1,162 | +160.543% |
| 2026-09-08 | 14.5500 | 15.1200 | 14.4200 | 15.1200 | +12.416% | 8 | 1,159 | +141.071% |
| 2026-09-04 | 13.6000 | 13.8500 | 13.1500 | 13.4500 | +10.336% | 55 | 1,118 | +171.004% |
| 2026-09-03 | 12.1700 | 12.1900 | 11.8500 | 12.1900 | -18.462% | 7 | 1,122 | +199.016% |
| 2026-09-02 | 15.1500 | 15.1500 | 14.9500 | 14.9500 | -12.471% | 4 | 1,125 | +143.813% |
| 2026-09-01 | 16.5500 | 17.0800 | 15.2400 | 17.0800 | +32.712% | 157 | 994 | +113.407% |
| 2026-08-31 | 13.5000 | 14.0000 | 12.8700 | 12.8700 | -4.312% | 18 | 989 | +183.217% |
| 2026-08-28 | 10.4400 | 13.8000 | 10.4400 | 13.4500 | +30.583% | 23 | 978 | +171.004% |
| 2026-08-27 | 10.8300 | 11.3000 | 10.3000 | 10.3000 | -4.806% | 19 | 974 | +253.883% |
| 2026-08-26 | 10.1300 | 10.9500 | 10.0900 | 10.8200 | +8.200% | 34 | 970 | +236.876% |
| 2026-08-25 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +5.374% | 3 | 969 | +264.500% |
| 2026-08-24 | 9.3200 | 9.6100 | 9.3200 | 9.4900 | -8.925% | 11 | 973 | +284.089% |
| 2026-08-21 | 10.3700 | 10.4200 | 10.3700 | 10.4200 | -14.939% | 14 | 969 | +249.808% |
| 2026-08-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.890% | 2 | 977 | +197.551% |
| 2026-08-19 | 12.8500 | 12.9000 | 12.3500 | 12.3600 | -25.452% | 10 | 976 | +194.903% |
| 2026-08-18 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +11.650% | 6 | 976 | +119.843% |
| 2026-08-17 | 14.6000 | 14.8500 | 14.4900 | 14.8500 | -3.696% | 122 | 991 | +145.455% |
| 2026-08-14 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -5.918% | 1 | 990 | +136.381% |
| 2026-08-13 | 16.0500 | 16.3900 | 15.9900 | 16.3900 | +6.429% | 3 | 1,002 | +122.392% |
| 2026-08-12 | 15.6000 | 15.6000 | 15.1500 | 15.4000 | -13.629% | 149 | 918 | +136.688% |
| 2026-08-10 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -0.944% | 1 | 917 | +104.431% |
| 2026-08-07 | 17.5500 | 18.1500 | 17.4700 | 18.0000 | -16.435% | 10 | 914 | +102.500% |
| 2026-08-06 | 20.8300 | 21.5400 | 20.6900 | 21.5400 | -1.419% | 5 | 910 | +69.220% |
| 2026-08-05 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -36.409% | 10 | 900 | +66.819% |
| 2026-07-29 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | +5.723% | 1 | 899 | +6.083% |
| 2026-07-28 | 32.3900 | 32.5000 | 32.3900 | 32.5000 | +3.372% | 2 | 901 | +12.154% |
| 2026-07-24 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | +18.642% | 1 | 900 | +15.935% |
| 2026-07-22 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -26.287% | 1 | 901 | +37.547% |
| 2026-07-17 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -2.495% | 6 | 895 | +1.391% |
| 2026-07-16 | 37.0000 | 37.2600 | 36.8500 | 36.8700 | +14.149% | 28 | 897 | -1.139% |
| 2026-07-14 | 32.1500 | 32.4000 | 32.1500 | 32.3000 | -11.773% | 30 | 883 | +12.848% |
| 2026-07-13 | 35.7000 | 36.7000 | 34.8000 | 36.6100 | +18.097% | 731 | 592 | -0.437% |
| 2026-07-10 | 29.9500 | 31.0000 | 29.9500 | 31.0000 | +11.752% | 2 | 592 | +17.581% |
| 2026-07-06 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | -22.773% | 1 | 593 | +31.399% |
| 2026-06-29 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | +7.900% | 1 | 592 | +1.476% |
| 2026-06-26 | 33.0900 | 33.2900 | 33.0900 | 33.2900 | -11.580% | 3 | 589 | +9.492% |
| 2026-06-24 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | +26.470% | 1 | 589 | -3.187% |
| 2026-06-23 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +11.165% | 1 | 589 | +22.439% |
| 2026-06-22 | 26.6300 | 27.4100 | 26.6200 | 26.7800 | +1.363% | 44 | 628 | +36.109% |
| 2026-06-18 | 23.6600 | 27.0000 | 23.6600 | 26.4200 | +3.002% | 88 | 577 | +37.964% |
| 2026-06-17 | 22.2800 | 25.6500 | 22.2800 | 25.6500 | +23.317% | 12 | 593 | +42.105% |
| 2026-06-16 | 20.9300 | 21.7000 | 20.7000 | 20.8000 | -2.118% | 19 | 580 | +75.240% |
| 2026-06-15 | 20.8000 | 21.3000 | 20.7900 | 21.2500 | -18.582% | 8 | 576 | +71.529% |
| 2026-06-12 | 28.6200 | 28.6200 | 26.1000 | 26.1000 | -5.435% | 7 | 581 | +39.655% |
| 2026-06-11 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -16.817% | 1 | 582 | +32.065% |
| 2026-06-10 | 31.0000 | 33.1800 | 31.0000 | 33.1800 | +32.455% | 207 | 587 | +9.855% |
| 2026-06-09 | 21.6900 | 25.0500 | 21.6900 | 25.0500 | +10.352% | 16 | 597 | +45.509% |
| 2026-06-08 | 21.9500 | 22.7000 | 21.9500 | 22.7000 | +13.784% | 11 | 586 | +60.573% |
| 2026-06-05 | 20.0000 | 20.1000 | 19.9500 | 19.9500 | +9.016% | 3 | 585 | +82.707% |
| 2026-06-03 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +7.647% | 1 | 584 | +99.180% |
| 2026-06-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.079% | 1 | 585 | +114.412% |
| 2026-06-01 | 17.5700 | 17.5700 | 17.5400 | 17.5400 | -4.674% | 20 | 568 | +107.811% |
| 2026-05-27 | 19.8500 | 19.8500 | 18.4000 | 18.4000 | +17.572% | 4 | 567 | +98.098% |
| 2026-05-21 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -6.567% | 1 | 567 | +132.907% |
| 2026-05-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -11.188% | 1 | 567 | +117.612% |
| 2026-05-19 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +2.556% | 11 | 567 | +93.266% |
| 2026-05-15 | 18.3000 | 18.3900 | 17.9000 | 18.3900 | +29.507% | 20 | 561 | +98.206% |
| 2026-05-14 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +0.924% | 2 | 561 | +156.690% |
| 2026-05-13 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -20.419% | 1 | 561 | +159.062% |
| 2026-05-05 | 17.7200 | 17.9500 | 17.6800 | 17.6800 | -0.394% | 4 | 561 | +106.165% |
| 2026-05-04 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -6.922% | 5 | 562 | +105.352% |
| 2026-04-29 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +33.637% | 1 | 560 | +91.138% |
| 2026-04-24 | 14.4300 | 14.5600 | 14.2700 | 14.2700 | +4.161% | 59 | 560 | +155.431% |
| 2026-04-17 | 13.1200 | 13.7000 | 13.1200 | 13.7000 | -13.945% | 3 | 559 | +166.058% |
| 2026-04-15 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +3.310% | 1 | 556 | +128.957% |
| 2026-04-14 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -9.193% | 8 | 556 | +136.535% |
| 2026-04-13 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -13.595% | 1 | 556 | +114.791% |
| 2026-04-08 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | -15.817% | 2 | 557 | +85.591% |
| 2026-04-07 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +10.569% | 2 | 559 | +56.237% |
| 2026-04-01 | 20.7200 | 21.1000 | 20.0300 | 21.1000 | -8.855% | 5 | 559 | +72.749% |
| 2026-03-31 | 25.3500 | 25.3500 | 23.1500 | 23.1500 | -17.321% | 3 | 558 | +57.451% |
| 2026-03-30 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -12.363% | 1 | 557 | +30.179% |
| 2026-03-27 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +14.763% | 1 | 557 | +14.085% |
| 2026-03-25 | 25.2000 | 27.8400 | 25.2000 | 27.8400 | -6.263% | 501 | 556 | +30.927% |
| 2026-03-24 | 31.8500 | 32.1300 | 29.7000 | 29.7000 | -5.263% | 227 | 606 | +22.727% |
| 2026-03-23 | 32.2500 | 32.6200 | 29.3800 | 31.3500 | +50.432% | 714 | 541 | +16.268% |
| 2026-03-20 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | -0.620% | 1 | 36 | +74.904% |
| 2026-03-19 | 21.4500 | 21.4500 | 20.9700 | 20.9700 | +54.989% | 3 | 35 | +73.820% |
| 2026-03-18 | 13.5000 | 13.5300 | 13.5000 | 13.5300 | +14.564% | 2 | 34 | +169.401% |
| 2026-03-17 | 11.9200 | 11.9200 | 11.7800 | 11.8100 | +22.004% | 6 | 35 | +208.637% |
| 2026-03-10 | 9.5800 | 9.6800 | 9.5800 | 9.6800 | -26.163% | 2 | 35 | +276.550% |
| 2026-03-05 | 13.0900 | 13.1100 | 13.0900 | 13.1100 | +41.730% | 2 | 34 | +178.032% |
| 2026-03-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -27.451% | 1 | 34 | +294.054% |
| 2026-02-19 | 12.7500 | 12.8000 | 12.7200 | 12.7500 | +6.873% | 16 | 34 | +185.882% |
| 2026-02-18 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -27.609% | 1 | 26 | +205.532% |
| 2026-02-03 | 16.1000 | 16.4800 | 16.0500 | 16.4800 | -28.192% | 3 | 26 | +121.177% |
| 2026-02-02 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +53.512% | 1 | 25 | +58.824% |
| 2026-01-30 | 14.1200 | 14.9500 | 14.1200 | 14.9500 | +41.841% | 2 | 24 | +143.813% |
| 2026-01-29 | 11.9600 | 13.1000 | 10.5400 | 10.5400 | +21.429% | 27 | 23 | +245.825% |
| 2026-01-28 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -18.879% | 3 | 14 | +319.931% |
| 2026-01-26 | 11.0400 | 11.0400 | 10.7000 | 10.7000 | +3.382% | 5 | 12 | +240.654% |
| 2026-01-23 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -21.887% | 6 | 8 | +252.174% |
| 2026-01-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -36.905% | 2 | 3 | +175.094% |
| 2026-01-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 1 | 1 | +73.571% |