GLD261218P00410000
GLD Dec 18 2026 410.00 Put
optionOPRA
EODNov 3, 2026
50.50USD+5.208%(+2.50)950Vol922OI
GLD261218P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 50.50 | 50.50 | 50.50 | 50.50 | +5.208% | 950 | 922 | 0.000% |
| 2026-11-02 | 47.15 | 48.00 | 47.15 | 48.00 | -8.953% | 2 | 924 | +5.208% |
| 2026-10-30 | 49.20 | 52.95 | 49.20 | 52.72 | +23.063% | 68 | 964 | -4.211% |
| 2026-10-29 | 41.10 | 42.84 | 41.00 | 42.84 | +6.913% | 41 | 978 | +17.880% |
| 2026-10-28 | 40.15 | 40.15 | 40.07 | 40.07 | +2.115% | 2 | 983 | +26.029% |
| 2026-10-27 | 41.75 | 41.75 | 39.24 | 39.24 | -6.124% | 7 | 983 | +28.695% |
| 2026-10-26 | 43.29 | 43.29 | 41.80 | 41.80 | -5.537% | 23 | 993 | +20.813% |
| 2026-10-23 | 41.70 | 45.80 | 41.70 | 44.25 | +9.720% | 54 | 984 | +14.124% |
| 2026-10-22 | 38.75 | 40.37 | 38.75 | 40.33 | +21.843% | 10 | 985 | +25.217% |
| 2026-10-21 | 32.70 | 33.10 | 32.53 | 33.10 | -0.331% | 10 | 985 | +52.568% |
| 2026-10-20 | 31.10 | 33.42 | 31.10 | 33.21 | +1.405% | 18 | 985 | +52.063% |
| 2026-10-19 | 32.75 | 32.75 | 32.75 | 32.75 | -11.126% | 1 | 985 | +54.198% |
| 2026-10-14 | 36.00 | 36.85 | 36.00 | 36.85 | +19.837% | 5 | 988 | +37.042% |
| 2026-10-12 | 30.75 | 30.75 | 30.75 | 30.75 | -9.956% | 1 | 988 | +64.228% |
| 2026-10-08 | 33.70 | 34.15 | 33.70 | 34.15 | -4.261% | 26 | 962 | +47.877% |
| 2026-10-07 | 37.55 | 37.55 | 35.67 | 35.67 | +9.083% | 3 | 972 | +41.576% |
| 2026-10-06 | 32.40 | 32.70 | 32.40 | 32.70 | -2.446% | 3 | 970 | +54.434% |
| 2026-10-05 | 33.80 | 33.81 | 33.52 | 33.52 | -2.331% | 13 | 969 | +50.656% |
| 2026-10-02 | 31.30 | 34.32 | 31.30 | 34.32 | +8.265% | 13 | 963 | +47.145% |
| 2026-10-01 | 31.49 | 31.70 | 31.49 | 31.70 | -1.246% | 2 | 963 | +59.306% |
| 2026-09-30 | 30.78 | 32.10 | 30.78 | 32.10 | +0.469% | 2 | 962 | +57.321% |
| 2026-09-29 | 32.15 | 33.75 | 31.85 | 31.95 | -7.792% | 331 | 747 | +58.059% |
| 2026-09-28 | 34.15 | 35.57 | 33.25 | 34.65 | +41.141% | 29 | 756 | +45.743% |
| 2026-09-25 | 25.42 | 25.42 | 24.23 | 24.55 | -6.226% | 22 | 775 | +105.703% |
| 2026-09-24 | 26.18 | 26.18 | 26.18 | 26.18 | +5.098% | 40 | 771 | +92.895% |
| 2026-09-23 | 25.20 | 25.30 | 24.91 | 24.91 | +15.324% | 8 | 784 | +102.730% |
| 2026-09-22 | 22.54 | 22.95 | 21.60 | 21.60 | -4.000% | 31 | 779 | +133.796% |
| 2026-09-21 | 22.02 | 22.50 | 22.02 | 22.50 | +9.383% | 3 | 778 | +124.444% |
| 2026-09-18 | 20.57 | 20.57 | 20.57 | 20.57 | -15.869% | 1 | 777 | +145.503% |
| 2026-09-16 | 24.58 | 25.17 | 24.05 | 24.45 | -9.779% | 11 | 780 | +106.544% |
| 2026-09-15 | 27.10 | 27.35 | 26.65 | 27.10 | +2.846% | 9 | 772 | +86.347% |
| 2026-09-14 | 28.00 | 28.30 | 26.35 | 26.35 | +12.367% | 10 | 773 | +91.651% |
| 2026-09-11 | 22.78 | 23.45 | 22.78 | 23.45 | -9.424% | 5 | 771 | +115.352% |
| 2026-09-10 | 24.06 | 26.00 | 23.97 | 25.89 | +16.360% | 11 | 780 | +95.056% |
| 2026-09-09 | 22.14 | 22.25 | 21.25 | 22.25 | +4.953% | 41 | 789 | +126.966% |
| 2026-09-04 | 21.38 | 21.38 | 20.67 | 21.20 | +10.995% | 33 | 782 | +138.208% |
| 2026-09-03 | 19.03 | 19.10 | 18.15 | 19.10 | -24.951% | 36 | 754 | +164.398% |
| 2026-09-01 | 24.70 | 25.45 | 23.10 | 25.45 | +26.806% | 32 | 757 | +98.428% |
| 2026-08-31 | 20.82 | 21.15 | 20.07 | 20.07 | -1.858% | 132 | 712 | +151.619% |
| 2026-08-28 | 17.05 | 20.79 | 16.35 | 20.45 | +31.090% | 80 | 732 | +146.944% |
| 2026-08-27 | 16.70 | 16.70 | 15.60 | 15.60 | -4.000% | 3 | 731 | +223.718% |
| 2026-08-26 | 15.17 | 16.45 | 15.17 | 16.25 | +8.841% | 12 | 730 | +210.769% |
| 2026-08-25 | 15.70 | 15.70 | 14.93 | 14.93 | -3.366% | 22 | 722 | +238.245% |
| 2026-08-24 | 14.13 | 15.45 | 14.00 | 15.45 | -1.905% | 152 | 719 | +226.861% |
| 2026-08-21 | 16.45 | 16.62 | 15.60 | 15.75 | -13.699% | 70 | 698 | +220.635% |
| 2026-08-20 | 19.90 | 19.90 | 18.25 | 18.25 | -2.977% | 25 | 699 | +176.712% |
| 2026-08-19 | 20.00 | 20.00 | 18.58 | 18.81 | -17.860% | 253 | 603 | +168.474% |
| 2026-08-18 | 22.90 | 22.90 | 22.90 | 22.90 | +5.287% | 5 | 603 | +120.524% |
| 2026-08-17 | 21.75 | 21.75 | 21.75 | 21.75 | -2.115% | 1 | 602 | +132.184% |
| 2026-08-12 | 22.13 | 22.28 | 22.13 | 22.22 | -10.403% | 3 | 602 | +127.273% |
| 2026-08-10 | 25.59 | 25.59 | 24.45 | 24.80 | -3.913% | 31 | 591 | +103.629% |
| 2026-08-07 | 25.83 | 25.83 | 25.81 | 25.81 | -14.536% | 2 | 593 | +95.661% |
| 2026-08-06 | 30.20 | 30.20 | 30.20 | 30.20 | -8.623% | 1 | 592 | +67.219% |
| 2026-08-05 | 33.05 | 33.05 | 33.05 | 33.05 | -24.110% | 3 | 589 | +52.799% |
| 2026-07-31 | 43.55 | 43.55 | 43.55 | 43.55 | -3.757% | 10 | 589 | +15.959% |
| 2026-07-29 | 45.25 | 45.25 | 45.25 | 45.25 | +1.800% | 1 | 589 | +11.602% |
| 2026-07-28 | 44.45 | 44.45 | 44.45 | 44.45 | +2.894% | 1 | 589 | +13.611% |
| 2026-07-24 | 43.20 | 43.20 | 43.20 | 43.20 | -0.346% | 2 | 587 | +16.898% |
| 2026-07-21 | 43.35 | 43.35 | 43.35 | 43.35 | -6.674% | 2 | 585 | +16.494% |
| 2026-07-17 | 50.03 | 50.03 | 46.40 | 46.45 | -3.930% | 82 | 560 | +8.719% |
| 2026-07-16 | 48.15 | 48.35 | 48.15 | 48.35 | +11.586% | 36 | 534 | +4.447% |
| 2026-07-14 | 41.85 | 43.40 | 40.65 | 43.33 | -6.917% | 699 | 266 | +16.547% |
| 2026-07-13 | 46.45 | 46.55 | 46.45 | 46.55 | +16.085% | 4 | 266 | +8.485% |
| 2026-07-02 | 39.60 | 40.10 | 39.55 | 40.10 | -12.826% | 56 | 262 | +25.935% |
| 2026-06-30 | 44.90 | 46.53 | 44.90 | 46.00 | -0.755% | 14 | 268 | +9.783% |
| 2026-06-29 | 46.32 | 46.38 | 46.32 | 46.35 | +6.674% | 3 | 268 | +8.954% |
| 2026-06-26 | 43.45 | 43.45 | 43.45 | 43.45 | -7.828% | 2 | 270 | +16.226% |
| 2026-06-25 | 47.59 | 47.59 | 46.48 | 47.14 | -6.208% | 9 | 278 | +7.128% |
| 2026-06-24 | 49.57 | 50.40 | 46.90 | 50.26 | +41.180% | 33 | 262 | +0.478% |
| 2026-06-22 | 35.60 | 35.60 | 35.60 | 35.60 | +15.099% | 5 | 262 | +41.854% |
| 2026-06-17 | 28.15 | 30.93 | 28.15 | 30.93 | +4.001% | 26 | 237 | +63.272% |
| 2026-06-16 | 29.60 | 29.74 | 29.60 | 29.74 | -17.389% | 2 | 238 | +69.805% |
| 2026-06-12 | 37.32 | 37.32 | 36.00 | 36.00 | -15.014% | 2 | 239 | +40.278% |
| 2026-06-11 | 43.33 | 43.89 | 42.36 | 42.36 | -1.944% | 3 | 238 | +19.216% |
| 2026-06-10 | 41.19 | 43.20 | 41.19 | 43.20 | +29.730% | 2 | 241 | +16.898% |
| 2026-06-09 | 29.69 | 33.30 | 29.69 | 33.30 | +4.882% | 35 | 276 | +51.652% |
| 2026-06-05 | 27.00 | 31.75 | 27.00 | 31.75 | +36.559% | 15 | 288 | +59.055% |
| 2026-06-04 | 22.93 | 24.13 | 22.93 | 23.25 | -7.518% | 65 | 298 | +117.204% |
| 2026-06-03 | 25.14 | 25.14 | 25.14 | 25.14 | +7.207% | 2 | 301 | +100.875% |
| 2026-06-02 | 22.76 | 23.53 | 22.76 | 23.45 | -1.471% | 21 | 280 | +115.352% |
| 2026-06-01 | 25.10 | 25.20 | 23.80 | 23.80 | +12.000% | 19 | 295 | +112.185% |
| 2026-05-29 | 22.00 | 22.00 | 20.30 | 21.25 | -8.602% | 18 | 293 | +137.647% |
| 2026-05-28 | 25.85 | 25.85 | 23.25 | 23.25 | -5.870% | 30 | 289 | +117.204% |
| 2026-05-27 | 27.60 | 27.60 | 24.70 | 24.70 | +6.009% | 11 | 294 | +104.453% |
| 2026-05-26 | 22.52 | 23.30 | 22.52 | 23.30 | +1.304% | 6 | 289 | +116.738% |
| 2026-05-22 | 22.79 | 23.65 | 22.77 | 23.00 | +1.545% | 23 | 283 | +119.565% |
| 2026-05-21 | 24.50 | 24.50 | 22.55 | 22.65 | -2.581% | 5 | 282 | +122.958% |
| 2026-05-20 | 22.82 | 23.25 | 22.82 | 23.25 | -9.180% | 2 | 283 | +117.204% |
| 2026-05-19 | 26.55 | 26.55 | 24.40 | 25.60 | +12.775% | 19 | 281 | +97.266% |
| 2026-05-18 | 21.35 | 23.35 | 21.35 | 22.70 | -0.873% | 29 | 278 | +122.467% |
| 2026-05-15 | 23.15 | 23.15 | 22.90 | 22.90 | +17.980% | 5 | 274 | +120.524% |
| 2026-05-12 | 19.41 | 19.41 | 19.41 | 19.41 | +5.834% | 4 | 271 | +160.175% |
| 2026-05-11 | 18.00 | 18.34 | 18.00 | 18.34 | -1.398% | 24 | 265 | +175.354% |
| 2026-05-08 | 18.19 | 18.60 | 18.19 | 18.60 | -0.800% | 7 | 265 | +171.505% |
| 2026-05-07 | 17.57 | 18.75 | 17.57 | 18.75 | -2.293% | 4 | 262 | +169.333% |
| 2026-05-06 | 18.87 | 19.19 | 18.40 | 19.19 | -24.568% | 9 | 259 | +163.158% |
| 2026-05-04 | 24.98 | 25.92 | 24.98 | 25.44 | +16.164% | 14 | 261 | +98.506% |
| 2026-05-01 | 21.25 | 21.90 | 21.25 | 21.90 | +1.766% | 102 | 222 | +130.594% |
| 2026-04-30 | 21.48 | 21.77 | 21.30 | 21.52 | -2.492% | 7 | 222 | +134.665% |
| 2026-04-28 | 22.07 | 22.07 | 22.07 | 22.07 | +13.006% | 1 | 215 | +128.817% |
| 2026-04-23 | 19.45 | 19.53 | 19.45 | 19.53 | -6.778% | 2 | 214 | +158.577% |
| 2026-04-21 | 18.50 | 20.95 | 18.50 | 20.95 | +11.733% | 11 | 213 | +141.050% |
| 2026-04-20 | 18.75 | 18.75 | 18.75 | 18.75 | +4.167% | 1 | 213 | +169.333% |
| 2026-04-17 | 17.76 | 18.18 | 17.76 | 18.00 | -10.314% | 24 | 213 | +180.556% |
| 2026-04-16 | 20.07 | 20.07 | 20.07 | 20.07 | -0.050% | 1 | 216 | +151.619% |
| 2026-04-15 | 20.08 | 20.08 | 20.08 | 20.08 | -11.814% | 2 | 215 | +151.494% |
| 2026-04-09 | 22.20 | 22.77 | 22.02 | 22.77 | -10.881% | 19 | 213 | +121.783% |
| 2026-04-08 | 25.55 | 25.55 | 25.55 | 25.55 | -13.973% | 1 | 230 | +97.652% |
| 2026-04-07 | 29.70 | 29.70 | 29.70 | 29.70 | +1.193% | 5 | 230 | +70.034% |
| 2026-04-06 | 29.35 | 29.35 | 29.35 | 29.35 | -1.178% | 1 | 225 | +72.061% |
| 2026-04-02 | 30.13 | 30.13 | 29.40 | 29.70 | +12.160% | 19 | 214 | +70.034% |
| 2026-04-01 | 26.45 | 26.48 | 26.45 | 26.48 | -14.608% | 2 | 214 | +90.710% |
| 2026-03-31 | 31.07 | 31.07 | 31.01 | 31.01 | -13.137% | 3 | 213 | +62.851% |
| 2026-03-30 | 34.38 | 35.70 | 34.38 | 35.70 | -2.645% | 2 | 211 | +41.457% |
| 2026-03-27 | 36.10 | 36.67 | 36.00 | 36.67 | -9.457% | 3 | 209 | +37.715% |
| 2026-03-26 | 40.50 | 40.50 | 40.50 | 40.50 | +28.817% | 1 | 206 | +24.691% |
| 2026-03-25 | 31.20 | 31.44 | 31.20 | 31.44 | -19.426% | 36 | 211 | +60.623% |
| 2026-03-24 | 39.02 | 39.02 | 39.02 | 39.02 | +3.915% | 1 | 185 | +29.421% |
| 2026-03-23 | 36.55 | 40.66 | 33.75 | 37.55 | +18.980% | 61 | 184 | +34.487% |
| 2026-03-20 | 28.03 | 31.72 | 27.42 | 31.56 | +18.114% | 73 | 225 | +60.013% |
| 2026-03-19 | 27.70 | 29.49 | 26.72 | 26.72 | +46.813% | 38 | 188 | +88.997% |
| 2026-03-18 | 18.20 | 18.20 | 18.20 | 18.20 | +10.638% | 1 | 175 | +177.473% |
| 2026-03-13 | 14.95 | 16.45 | 14.90 | 16.45 | +20.513% | 3 | 176 | +206.991% |
| 2026-03-11 | 13.40 | 13.65 | 13.40 | 13.65 | +3.175% | 2 | 178 | +269.963% |
| 2026-03-10 | 13.23 | 13.23 | 13.23 | 13.23 | -12.093% | 1 | 179 | +281.708% |
| 2026-03-04 | 15.05 | 15.07 | 15.03 | 15.05 | -11.471% | 52 | 182 | +235.548% |
| 2026-03-03 | 17.00 | 17.00 | 17.00 | 17.00 | +41.313% | 1 | 156 | +197.059% |
| 2026-03-02 | 12.03 | 12.03 | 12.03 | 12.03 | -8.168% | 6 | 156 | +319.784% |
| 2026-02-27 | 13.10 | 13.10 | 13.10 | 13.10 | -3.959% | 9 | 156 | +285.496% |
| 2026-02-26 | 13.65 | 13.65 | 13.64 | 13.64 | -7.651% | 6 | 165 | +270.235% |
| 2026-02-23 | 14.79 | 14.79 | 14.70 | 14.77 | -13.626% | 65 | 167 | +241.909% |
| 2026-02-19 | 16.78 | 17.24 | 16.78 | 17.10 | +1.665% | 6 | 130 | +195.322% |
| 2026-02-18 | 16.33 | 17.00 | 16.33 | 16.82 | -1.637% | 210 | 133 | +200.238% |
| 2026-02-17 | 16.53 | 18.00 | 16.53 | 17.10 | +16.247% | 13 | 34 | +195.322% |
| 2026-02-13 | 14.55 | 14.71 | 14.55 | 14.71 | +8.561% | 2 | 27 | +243.304% |
| 2026-02-12 | 13.55 | 13.55 | 13.55 | 13.55 | -5.837% | 1 | 27 | +272.694% |
| 2026-02-11 | 14.39 | 14.39 | 14.39 | 14.39 | -3.358% | 3 | 27 | +250.938% |
| 2026-02-10 | 14.89 | 14.89 | 14.89 | 14.89 | -3.312% | 1 | 30 | +239.154% |
| 2026-02-09 | 15.40 | 15.40 | 15.40 | 15.40 | -27.700% | 3 | 31 | +227.922% |
| 2026-02-03 | 21.00 | 21.30 | 21.00 | 21.30 | -22.910% | 2 | 31 | +137.089% |
| 2026-02-02 | 26.50 | 27.63 | 26.50 | 27.63 | +15.125% | 2 | 31 | +82.772% |
| 2026-01-30 | 19.24 | 24.00 | 19.24 | 24.00 | +57.377% | 2 | 31 | +110.417% |
| 2026-01-29 | 15.86 | 16.02 | 15.25 | 15.25 | +32.609% | 7 | 30 | +231.148% |
| 2026-01-28 | 12.22 | 12.22 | 11.50 | 11.50 | -7.258% | 6 | 25 | +339.130% |
| 2026-01-27 | 12.40 | 12.40 | 12.40 | 12.40 | -6.344% | 4 | 25 | +307.258% |
| 2026-01-26 | 13.24 | 13.24 | 13.24 | 13.24 | -7.542% | 4 | 21 | +281.420% |
| 2026-01-23 | 14.49 | 14.49 | 14.19 | 14.32 | -18.636% | 8 | 19 | +252.654% |
| 2026-01-21 | 16.80 | 18.00 | 16.80 | 17.60 | -6.083% | 7 | 18 | +186.932% |
| 2026-01-20 | 18.74 | 18.74 | 18.74 | 18.74 | -14.507% | 1 | 18 | +169.477% |
| 2026-01-16 | 21.92 | 21.92 | 21.92 | 21.92 | +3.936% | 3 | 17 | +130.383% |
| 2026-01-15 | 21.09 | 21.09 | 21.09 | 21.09 | -0.284% | 1 | 17 | +139.450% |
| 2026-01-14 | 21.15 | 21.15 | 21.15 | 21.15 | -4.601% | 2 | 16 | +138.771% |
| 2026-01-13 | 22.17 | 22.17 | 22.17 | 22.17 | -0.894% | 1 | 14 | +127.785% |
| 2026-01-12 | 22.00 | 22.37 | 21.82 | 22.37 | -13.862% | 16 | 15 | +125.749% |
| 2026-01-09 | 25.94 | 25.97 | 25.94 | 25.97 | -7.217% | 2 | 13 | +94.455% |
| 2026-01-08 | 27.99 | 27.99 | 27.99 | 27.99 | -2.779% | 1 | 11 | +80.422% |
| 2026-01-07 | 28.79 | 28.79 | 28.79 | 28.79 | +3.116% | 1 | 11 | +75.408% |
| 2026-01-06 | 27.82 | 27.92 | 27.82 | 27.92 | -5.002% | 11 | 11 | +80.874% |
| 2026-01-05 | 29.39 | 29.39 | 29.39 | 29.39 | 0.000% | 1 | 1 | +71.827% |