GLD261218P00405000
GLD Dec 18 2026 405.00 Put
optionOPRA
EODNov 3, 2026
45.83USD+8.396%(+3.55)6Vol2,018OI
GLD261218P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 44.09 | 45.83 | 44.09 | 45.83 | +8.396% | 6 | 2,018 | 0.000% |
| 2026-11-02 | 42.50 | 43.22 | 42.28 | 42.28 | -15.100% | 21 | 2,019 | +8.396% |
| 2026-10-30 | 46.70 | 49.80 | 46.70 | 49.80 | +31.260% | 12 | 2,018 | -7.972% |
| 2026-10-29 | 37.94 | 37.94 | 37.94 | 37.94 | +11.523% | 8 | 2,018 | +20.796% |
| 2026-10-28 | 34.57 | 34.57 | 34.02 | 34.02 | -1.847% | 5 | 2,016 | +34.715% |
| 2026-10-27 | 37.30 | 37.30 | 34.66 | 34.66 | -7.696% | 9 | 2,010 | +32.227% |
| 2026-10-26 | 37.55 | 37.55 | 37.55 | 37.55 | -4.816% | 3 | 2,007 | +22.051% |
| 2026-10-23 | 38.50 | 39.50 | 38.50 | 39.45 | +9.431% | 5 | 2,006 | +16.172% |
| 2026-10-22 | 35.00 | 36.16 | 35.00 | 36.05 | +26.580% | 5 | 2,006 | +27.129% |
| 2026-10-21 | 28.33 | 28.48 | 28.33 | 28.48 | +1.714% | 4 | 2,007 | +60.920% |
| 2026-10-20 | 28.00 | 28.00 | 28.00 | 28.00 | +3.017% | 12 | 2,007 | +63.679% |
| 2026-10-15 | 27.18 | 27.18 | 27.18 | 27.18 | -15.063% | 2 | 2,007 | +68.617% |
| 2026-10-14 | 32.28 | 32.28 | 31.60 | 32.00 | +18.871% | 6 | 2,009 | +43.219% |
| 2026-10-13 | 26.87 | 26.92 | 26.87 | 26.92 | +3.658% | 3 | 2,009 | +70.245% |
| 2026-10-09 | 25.97 | 25.97 | 25.97 | 25.97 | -13.433% | 2 | 2,008 | +76.473% |
| 2026-10-08 | 30.18 | 30.18 | 30.00 | 30.00 | +9.290% | 2 | 2,008 | +52.767% |
| 2026-10-06 | 28.20 | 28.30 | 27.45 | 27.45 | -9.376% | 5 | 2,014 | +66.958% |
| 2026-10-05 | 30.29 | 30.29 | 30.29 | 30.29 | +2.159% | 15 | 1,999 | +51.304% |
| 2026-10-02 | 28.55 | 29.65 | 28.55 | 29.65 | +7.156% | 3 | 1,998 | +54.570% |
| 2026-10-01 | 28.92 | 28.92 | 27.67 | 27.67 | -6.362% | 2 | 1,999 | +65.631% |
| 2026-09-29 | 28.80 | 29.55 | 28.35 | 29.55 | -6.190% | 8 | 2,001 | +55.093% |
| 2026-09-28 | 29.05 | 31.50 | 29.05 | 31.50 | +49.289% | 14 | 2,014 | +45.492% |
| 2026-09-25 | 22.65 | 22.65 | 20.82 | 21.10 | -4.525% | 14 | 2,006 | +117.204% |
| 2026-09-24 | 23.18 | 23.35 | 22.10 | 22.10 | +3.078% | 7 | 2,011 | +107.376% |
| 2026-09-23 | 22.20 | 22.20 | 21.44 | 21.44 | +10.801% | 3 | 2,012 | +113.759% |
| 2026-09-22 | 20.03 | 20.05 | 19.35 | 19.35 | +1.575% | 5 | 2,007 | +136.848% |
| 2026-09-21 | 19.09 | 19.50 | 19.05 | 19.05 | +6.306% | 5 | 2,008 | +140.577% |
| 2026-09-18 | 19.65 | 19.70 | 17.80 | 17.92 | -12.585% | 139 | 1,934 | +155.748% |
| 2026-09-17 | 20.40 | 20.65 | 19.65 | 20.50 | -18.000% | 168 | 1,829 | +123.561% |
| 2026-09-16 | 21.75 | 25.40 | 20.85 | 25.00 | +4.822% | 523 | 1,427 | +83.320% |
| 2026-09-15 | 24.45 | 24.60 | 23.60 | 23.85 | -2.053% | 74 | 1,382 | +92.159% |
| 2026-09-14 | 24.65 | 24.94 | 23.20 | 24.35 | +15.403% | 61 | 1,335 | +88.214% |
| 2026-09-11 | 20.22 | 21.10 | 20.22 | 21.10 | -5.593% | 13 | 1,324 | +117.204% |
| 2026-09-10 | 21.55 | 22.42 | 21.25 | 22.35 | +20.161% | 17 | 1,311 | +105.056% |
| 2026-09-09 | 19.86 | 19.86 | 18.60 | 18.60 | -11.848% | 48 | 1,266 | +146.398% |
| 2026-09-08 | 19.18 | 21.10 | 19.18 | 21.10 | +16.898% | 54 | 1,237 | +117.204% |
| 2026-09-04 | 18.37 | 18.68 | 17.95 | 18.05 | +10.195% | 45 | 1,194 | +153.906% |
| 2026-09-03 | 16.28 | 16.91 | 15.99 | 16.38 | -16.429% | 20 | 1,186 | +179.792% |
| 2026-09-02 | 19.66 | 20.45 | 19.50 | 19.60 | -11.512% | 16 | 1,186 | +133.827% |
| 2026-09-01 | 21.20 | 22.27 | 20.49 | 22.15 | +29.305% | 95 | 1,168 | +106.907% |
| 2026-08-31 | 17.70 | 18.45 | 17.12 | 17.13 | -3.493% | 175 | 1,123 | +167.542% |
| 2026-08-28 | 13.76 | 18.02 | 13.76 | 17.75 | +29.562% | 17 | 1,121 | +158.197% |
| 2026-08-27 | 14.42 | 14.42 | 13.70 | 13.70 | +1.331% | 13 | 1,110 | +234.526% |
| 2026-08-26 | 13.52 | 13.52 | 13.52 | 13.52 | +3.443% | 10 | 1,100 | +238.979% |
| 2026-08-25 | 13.40 | 13.55 | 12.85 | 13.07 | -4.249% | 75 | 1,028 | +250.650% |
| 2026-08-24 | 12.25 | 13.76 | 12.25 | 13.65 | -2.639% | 28 | 1,026 | +235.751% |
| 2026-08-21 | 14.33 | 14.73 | 14.02 | 14.02 | -14.251% | 16 | 1,013 | +226.890% |
| 2026-08-20 | 16.94 | 16.94 | 16.01 | 16.35 | -0.729% | 17 | 1,013 | +180.306% |
| 2026-08-19 | 17.57 | 17.57 | 16.46 | 16.47 | -23.217% | 308 | 921 | +178.264% |
| 2026-08-18 | 19.89 | 21.55 | 19.89 | 21.45 | +11.719% | 635 | 323 | +113.660% |
| 2026-08-17 | 20.10 | 20.10 | 19.15 | 19.20 | -7.157% | 24 | 323 | +138.698% |
| 2026-08-14 | 20.26 | 20.68 | 20.26 | 20.68 | -5.355% | 3 | 322 | +121.615% |
| 2026-08-13 | 21.03 | 21.95 | 21.03 | 21.85 | +5.403% | 102 | 223 | +109.748% |
| 2026-08-12 | 20.40 | 20.73 | 19.55 | 20.73 | -8.274% | 5 | 220 | +121.081% |
| 2026-08-10 | 22.60 | 22.60 | 22.60 | 22.60 | -2.586% | 5 | 220 | +102.788% |
| 2026-08-07 | 23.38 | 23.53 | 23.20 | 23.20 | -16.185% | 4 | 217 | +97.543% |
| 2026-08-06 | 27.40 | 28.95 | 27.40 | 27.68 | +1.727% | 5 | 213 | +65.571% |
| 2026-08-05 | 28.40 | 28.40 | 27.21 | 27.21 | -31.375% | 2 | 211 | +68.431% |
| 2026-08-03 | 39.65 | 39.65 | 39.65 | 39.65 | -10.294% | 1 | 212 | +15.586% |
| 2026-07-16 | 44.20 | 44.20 | 44.20 | 44.20 | +11.391% | 2 | 211 | +3.688% |
| 2026-07-15 | 39.68 | 39.68 | 39.68 | 39.68 | -0.050% | 1 | 212 | +15.499% |
| 2026-07-14 | 38.25 | 39.75 | 37.60 | 39.70 | -9.257% | 286 | 224 | +15.441% |
| 2026-07-13 | 42.60 | 44.15 | 42.25 | 43.75 | +21.528% | 20 | 232 | +4.754% |
| 2026-07-10 | 36.00 | 36.00 | 36.00 | 36.00 | -0.854% | 12 | 220 | +27.306% |
| 2026-07-02 | 36.35 | 36.35 | 36.31 | 36.31 | -15.302% | 2 | 221 | +26.219% |
| 2026-06-29 | 42.79 | 42.87 | 42.79 | 42.87 | -1.967% | 2 | 221 | +6.905% |
| 2026-06-25 | 43.73 | 43.73 | 43.73 | 43.73 | -2.017% | 1 | 220 | +4.802% |
| 2026-06-24 | 44.63 | 44.63 | 44.63 | 44.63 | +23.287% | 1 | 221 | +2.689% |
| 2026-06-23 | 36.20 | 36.20 | 36.20 | 36.20 | +20.266% | 1 | 222 | +26.602% |
| 2026-06-18 | 30.10 | 30.10 | 30.10 | 30.10 | +7.079% | 1 | 222 | +52.259% |
| 2026-06-17 | 25.01 | 28.11 | 25.01 | 28.11 | -17.879% | 26 | 207 | +63.038% |
| 2026-06-12 | 34.56 | 34.56 | 34.23 | 34.23 | -17.078% | 3 | 207 | +33.888% |
| 2026-06-10 | 37.05 | 41.28 | 37.05 | 41.28 | +53.173% | 3 | 207 | +11.022% |
| 2026-06-09 | 26.95 | 26.95 | 26.95 | 26.95 | -1.282% | 1 | 207 | +70.056% |
| 2026-06-08 | 27.30 | 27.30 | 27.30 | 27.30 | -4.712% | 5 | 212 | +67.875% |
| 2026-06-05 | 27.39 | 28.65 | 27.39 | 28.65 | +36.299% | 2 | 213 | +59.965% |
| 2026-06-04 | 21.02 | 21.02 | 21.02 | 21.02 | -0.473% | 1 | 213 | +118.030% |
| 2026-06-02 | 20.98 | 21.12 | 20.98 | 21.12 | -2.222% | 2 | 213 | +116.998% |
| 2026-06-01 | 21.60 | 21.60 | 21.60 | 21.60 | +11.226% | 20 | 233 | +112.176% |
| 2026-05-29 | 18.81 | 19.42 | 18.81 | 19.42 | -7.962% | 2 | 234 | +135.994% |
| 2026-05-28 | 21.10 | 21.10 | 21.10 | 21.10 | -6.554% | 20 | 214 | +117.204% |
| 2026-05-27 | 23.44 | 23.44 | 22.58 | 22.58 | +11.232% | 3 | 214 | +102.967% |
| 2026-05-21 | 22.03 | 22.03 | 20.30 | 20.30 | -8.887% | 3 | 215 | +125.764% |
| 2026-05-19 | 22.28 | 22.28 | 22.28 | 22.28 | +2.673% | 1 | 215 | +105.700% |
| 2026-05-18 | 21.70 | 21.70 | 21.70 | 21.70 | -4.825% | 1 | 216 | +111.198% |
| 2026-05-15 | 22.80 | 22.80 | 22.80 | 22.80 | +36.937% | 1 | 216 | +101.009% |
| 2026-05-11 | 16.65 | 16.65 | 16.65 | 16.65 | +5.380% | 20 | 216 | +175.255% |
| 2026-05-07 | 15.80 | 15.80 | 15.80 | 15.80 | -9.404% | 30 | 216 | +190.063% |
| 2026-05-06 | 17.44 | 17.44 | 17.44 | 17.44 | -19.034% | 1 | 240 | +162.787% |
| 2026-05-05 | 21.68 | 21.68 | 21.54 | 21.54 | +10.632% | 2 | 240 | +112.767% |
| 2026-05-01 | 19.47 | 19.47 | 19.47 | 19.47 | -0.916% | 1 | 238 | +135.388% |
| 2026-04-30 | 19.65 | 19.65 | 19.65 | 19.65 | -12.472% | 30 | 238 | +133.232% |
| 2026-04-29 | 22.45 | 22.45 | 22.45 | 22.45 | +10.537% | 1 | 219 | +104.143% |
| 2026-04-28 | 20.31 | 20.31 | 20.31 | 20.31 | +16.523% | 1 | 219 | +125.652% |
| 2026-04-24 | 17.30 | 17.50 | 17.30 | 17.43 | +4.309% | 111 | 218 | +162.937% |
| 2026-04-17 | 16.70 | 16.74 | 16.00 | 16.71 | -10.975% | 4 | 187 | +174.267% |
| 2026-04-14 | 18.36 | 18.77 | 18.36 | 18.77 | -11.043% | 6 | 192 | +144.166% |
| 2026-04-13 | 21.10 | 21.10 | 21.10 | 21.10 | -14.506% | 1 | 187 | +117.204% |
| 2026-04-08 | 24.68 | 24.68 | 24.68 | 24.68 | +1.148% | 1 | 187 | +85.697% |
| 2026-04-01 | 24.40 | 24.40 | 24.40 | 24.40 | -22.711% | 1 | 187 | +87.828% |
| 2026-03-30 | 32.40 | 32.40 | 31.57 | 31.57 | -7.798% | 16 | 187 | +45.169% |
| 2026-03-27 | 33.00 | 34.24 | 33.00 | 34.24 | -10.926% | 28 | 171 | +33.849% |
| 2026-03-26 | 37.83 | 38.44 | 37.83 | 38.44 | +25.457% | 2 | 195 | +19.225% |
| 2026-03-25 | 29.14 | 30.64 | 29.14 | 30.64 | -14.960% | 2 | 194 | +49.576% |
| 2026-03-24 | 35.11 | 36.63 | 34.55 | 36.03 | +0.111% | 7 | 194 | +27.200% |
| 2026-03-23 | 33.25 | 36.24 | 31.04 | 35.99 | +44.248% | 26 | 191 | +27.341% |
| 2026-03-20 | 23.05 | 24.95 | 22.81 | 24.95 | +2.759% | 32 | 166 | +83.687% |
| 2026-03-19 | 26.01 | 26.01 | 24.27 | 24.28 | +47.330% | 28 | 146 | +88.756% |
| 2026-03-18 | 16.45 | 16.48 | 16.45 | 16.48 | +14.604% | 2 | 143 | +178.095% |
| 2026-03-17 | 14.34 | 14.38 | 14.34 | 14.38 | -2.969% | 2 | 143 | +218.707% |
| 2026-03-13 | 15.00 | 15.00 | 14.55 | 14.82 | +22.784% | 5 | 143 | +209.244% |
| 2026-03-11 | 12.02 | 12.08 | 12.02 | 12.07 | +0.751% | 3 | 143 | +279.702% |
| 2026-03-10 | 11.72 | 11.98 | 11.72 | 11.98 | -22.958% | 13 | 143 | +282.554% |
| 2026-03-04 | 13.80 | 15.55 | 13.78 | 15.55 | +2.168% | 57 | 140 | +194.727% |
| 2026-03-03 | 14.99 | 15.25 | 14.92 | 15.22 | +12.077% | 11 | 112 | +201.117% |
| 2026-02-23 | 13.58 | 13.58 | 13.58 | 13.58 | -8.552% | 9 | 109 | +237.482% |
| 2026-02-20 | 14.85 | 14.85 | 14.85 | 14.85 | -4.869% | 9 | 118 | +208.620% |
| 2026-02-19 | 15.54 | 15.61 | 15.54 | 15.61 | -6.133% | 2 | 109 | +193.594% |
| 2026-02-17 | 16.63 | 16.63 | 16.63 | 16.63 | +24.476% | 9 | 109 | +175.586% |
| 2026-02-10 | 13.16 | 13.36 | 13.16 | 13.36 | -5.650% | 3 | 109 | +243.039% |
| 2026-02-09 | 14.16 | 14.16 | 14.16 | 14.16 | -21.983% | 9 | 108 | +223.658% |
| 2026-02-04 | 18.15 | 18.15 | 18.15 | 18.15 | -21.429% | 1 | 99 | +152.507% |
| 2026-02-02 | 23.10 | 23.10 | 23.10 | 23.10 | +14.925% | 1 | 100 | +98.398% |
| 2026-01-30 | 16.90 | 20.95 | 16.29 | 20.10 | +52.273% | 15 | 100 | +128.010% |
| 2026-01-29 | 13.36 | 13.36 | 13.20 | 13.20 | +21.547% | 6 | 97 | +247.197% |
| 2026-01-28 | 10.50 | 10.86 | 10.50 | 10.86 | -15.156% | 86 | 92 | +322.007% |
| 2026-01-23 | 12.80 | 12.80 | 12.80 | 12.80 | -25.015% | 1 | 13 | +258.047% |
| 2026-01-20 | 16.67 | 17.07 | 16.67 | 17.07 | -12.462% | 2 | 12 | +168.483% |
| 2026-01-15 | 18.97 | 19.50 | 18.97 | 19.50 | +1.299% | 2 | 12 | +135.026% |
| 2026-01-14 | 19.25 | 19.25 | 19.25 | 19.25 | -6.006% | 1 | 10 | +138.078% |
| 2026-01-13 | 19.97 | 20.48 | 19.97 | 20.48 | +1.891% | 2 | 9 | +123.779% |
| 2026-01-12 | 20.10 | 20.10 | 20.10 | 20.10 | -13.474% | 1 | 8 | +128.010% |
| 2026-01-09 | 24.86 | 24.96 | 23.23 | 23.23 | -10.894% | 4 | 7 | +97.288% |
| 2026-01-07 | 26.83 | 26.83 | 26.07 | 26.07 | +3.043% | 3 | 8 | +75.796% |
| 2026-01-06 | 25.30 | 25.30 | 25.30 | 25.30 | -5.421% | 1 | 7 | +81.146% |
| 2026-01-05 | 26.40 | 27.05 | 26.40 | 26.75 | 0.000% | 6 | 6 | +71.327% |