GLD261218P00415000
GLD Dec 18 2026 415.00 Put
optionOPRA
EODNov 3, 2026
55.70USD+5.994%(+3.15)1,055Vol1,021OI
GLD261218P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 54.95 | 55.70 | 54.95 | 55.70 | +5.994% | 1,055 | 1,025 | 0.000% |
| 2026-11-02 | 52.52 | 52.55 | 52.52 | 52.55 | -9.397% | 7 | 1,019 | +5.994% |
| 2026-10-30 | 54.80 | 58.20 | 54.80 | 58.00 | +22.105% | 92 | 945 | -3.966% |
| 2026-10-29 | 47.50 | 47.50 | 47.50 | 47.50 | +11.111% | 950 | 946 | +17.263% |
| 2026-10-27 | 42.75 | 42.75 | 42.75 | 42.75 | -7.827% | 1 | 956 | +30.292% |
| 2026-10-26 | 46.38 | 46.38 | 46.38 | 46.38 | -5.017% | 1 | 957 | +20.095% |
| 2026-10-23 | 46.49 | 49.27 | 46.49 | 48.83 | +5.011% | 28 | 968 | +14.069% |
| 2026-10-22 | 43.90 | 46.50 | 43.90 | 46.50 | +24.166% | 2 | 969 | +19.785% |
| 2026-10-21 | 37.02 | 37.45 | 37.02 | 37.45 | +1.216% | 6 | 983 | +48.732% |
| 2026-10-19 | 36.95 | 37.00 | 36.95 | 37.00 | +3.410% | 6 | 983 | +50.541% |
| 2026-10-16 | 34.55 | 35.78 | 34.55 | 35.78 | +3.951% | 9 | 979 | +55.674% |
| 2026-10-15 | 34.42 | 34.42 | 34.42 | 34.42 | -14.357% | 27 | 985 | +61.825% |
| 2026-10-14 | 41.30 | 42.00 | 39.80 | 40.19 | +11.639% | 30 | 969 | +38.592% |
| 2026-10-13 | 34.77 | 36.15 | 34.77 | 36.00 | +2.681% | 17 | 958 | +54.722% |
| 2026-10-12 | 35.06 | 35.06 | 35.06 | 35.06 | -11.015% | 10 | 968 | +58.871% |
| 2026-10-08 | 38.81 | 39.70 | 38.81 | 39.40 | +1.599% | 20 | 950 | +41.371% |
| 2026-10-07 | 40.25 | 40.25 | 38.78 | 38.78 | +9.921% | 11 | 961 | +43.631% |
| 2026-10-06 | 35.00 | 35.28 | 35.00 | 35.28 | -7.011% | 5 | 966 | +57.880% |
| 2026-10-05 | 37.98 | 37.99 | 37.83 | 37.94 | +5.097% | 14 | 965 | +46.811% |
| 2026-10-01 | 36.10 | 36.10 | 36.10 | 36.10 | -2.115% | 1 | 964 | +54.294% |
| 2026-09-30 | 35.73 | 36.88 | 35.73 | 36.88 | -0.486% | 4 | 967 | +51.030% |
| 2026-09-29 | 37.07 | 37.07 | 37.06 | 37.06 | +34.519% | 3 | 967 | +50.297% |
| 2026-09-25 | 27.50 | 27.55 | 27.50 | 27.55 | -8.167% | 4 | 966 | +102.178% |
| 2026-09-24 | 29.45 | 30.00 | 29.34 | 30.00 | +4.712% | 4 | 962 | +85.667% |
| 2026-09-23 | 28.65 | 28.65 | 28.65 | 28.65 | +12.574% | 1 | 962 | +94.415% |
| 2026-09-21 | 25.45 | 25.45 | 25.45 | 25.45 | +8.160% | 3 | 959 | +118.861% |
| 2026-09-18 | 23.53 | 23.53 | 23.53 | 23.53 | -9.326% | 7 | 959 | +136.719% |
| 2026-09-17 | 25.81 | 25.95 | 25.80 | 25.95 | -16.425% | 25 | 953 | +114.644% |
| 2026-09-15 | 30.60 | 31.05 | 30.60 | 31.05 | -2.205% | 2 | 951 | +79.388% |
| 2026-09-14 | 31.88 | 31.88 | 31.75 | 31.75 | +17.462% | 20 | 937 | +75.433% |
| 2026-09-11 | 27.03 | 27.03 | 27.03 | 27.03 | -8.373% | 3 | 936 | +106.067% |
| 2026-09-10 | 27.07 | 29.50 | 27.07 | 29.50 | +18.189% | 4 | 940 | +88.814% |
| 2026-09-08 | 25.33 | 25.33 | 24.85 | 24.96 | +14.129% | 17 | 939 | +123.157% |
| 2026-09-03 | 21.01 | 21.87 | 21.01 | 21.87 | -21.218% | 208 | 745 | +154.687% |
| 2026-09-01 | 27.00 | 27.76 | 27.00 | 27.76 | +21.329% | 4 | 763 | +100.648% |
| 2026-08-31 | 23.67 | 23.67 | 22.88 | 22.88 | +2.143% | 19 | 767 | +143.444% |
| 2026-08-28 | 19.70 | 22.61 | 19.20 | 22.40 | +18.770% | 114 | 718 | +148.661% |
| 2026-08-27 | 18.86 | 18.86 | 18.86 | 18.86 | +7.159% | 1 | 718 | +195.334% |
| 2026-08-26 | 17.60 | 17.60 | 17.60 | 17.60 | +4.142% | 1 | 717 | +216.477% |
| 2026-08-24 | 16.10 | 16.99 | 16.10 | 16.90 | -5.163% | 30 | 707 | +229.586% |
| 2026-08-21 | 18.40 | 18.40 | 17.80 | 17.82 | -14.737% | 17 | 709 | +212.570% |
| 2026-08-20 | 22.10 | 22.10 | 20.58 | 20.90 | -0.760% | 39 | 697 | +166.507% |
| 2026-08-19 | 22.50 | 22.50 | 21.06 | 21.06 | -23.335% | 33 | 707 | +164.482% |
| 2026-08-18 | 27.47 | 27.47 | 27.47 | 27.47 | +9.181% | 1 | 707 | +102.767% |
| 2026-08-17 | 24.40 | 25.16 | 24.32 | 25.16 | -1.603% | 9 | 706 | +121.383% |
| 2026-08-12 | 25.57 | 25.57 | 25.57 | 25.57 | -6.883% | 1 | 709 | +117.833% |
| 2026-08-10 | 27.46 | 27.46 | 27.46 | 27.46 | -6.535% | 9 | 718 | +102.840% |
| 2026-08-07 | 29.32 | 29.38 | 28.89 | 29.38 | -11.212% | 7 | 721 | +89.585% |
| 2026-08-06 | 33.09 | 33.09 | 33.09 | 33.09 | -30.890% | 1 | 721 | +68.329% |
| 2026-08-03 | 48.25 | 48.25 | 47.88 | 47.88 | +0.419% | 6 | 722 | +16.332% |
| 2026-07-31 | 48.59 | 48.59 | 47.68 | 47.68 | -5.397% | 12 | 732 | +16.820% |
| 2026-07-29 | 50.00 | 50.40 | 50.00 | 50.40 | +6.172% | 4 | 733 | +10.516% |
| 2026-07-24 | 47.47 | 47.47 | 47.47 | 47.47 | +3.196% | 1 | 733 | +17.337% |
| 2026-07-21 | 47.23 | 47.25 | 46.00 | 46.00 | -8.549% | 9 | 732 | +21.087% |
| 2026-07-20 | 50.30 | 50.30 | 50.30 | 50.30 | -0.198% | 1 | 732 | +10.736% |
| 2026-07-17 | 51.25 | 51.25 | 50.30 | 50.40 | -3.633% | 38 | 716 | +10.516% |
| 2026-07-16 | 52.10 | 52.30 | 52.10 | 52.30 | +10.735% | 2 | 717 | +6.501% |
| 2026-07-14 | 45.80 | 47.23 | 45.10 | 47.23 | -6.475% | 170 | 706 | +17.934% |
| 2026-07-13 | 50.65 | 50.81 | 50.05 | 50.50 | +18.267% | 40 | 705 | +10.297% |
| 2026-07-09 | 42.70 | 42.70 | 42.70 | 42.70 | -4.367% | 1 | 704 | +30.445% |
| 2026-07-02 | 43.50 | 44.65 | 43.45 | 44.65 | -3.772% | 119 | 669 | +24.748% |
| 2026-07-01 | 46.40 | 46.40 | 46.40 | 46.40 | -7.441% | 2 | 669 | +20.043% |
| 2026-06-30 | 49.95 | 50.13 | 49.80 | 50.13 | -2.128% | 25 | 671 | +11.111% |
| 2026-06-29 | 50.27 | 51.22 | 50.26 | 51.22 | +6.111% | 8 | 667 | +8.747% |
| 2026-06-26 | 48.27 | 48.27 | 48.27 | 48.27 | -5.353% | 1 | 668 | +15.393% |
| 2026-06-25 | 51.00 | 51.00 | 51.00 | 51.00 | -6.077% | 1 | 670 | +9.216% |
| 2026-06-24 | 53.00 | 54.30 | 51.89 | 54.30 | +26.426% | 73 | 714 | +2.578% |
| 2026-06-23 | 42.75 | 43.00 | 42.75 | 42.95 | +10.696% | 8 | 714 | +29.686% |
| 2026-06-22 | 39.40 | 39.40 | 38.80 | 38.80 | -1.272% | 3 | 714 | +43.557% |
| 2026-06-18 | 36.44 | 39.30 | 36.10 | 39.30 | +20.257% | 4 | 714 | +41.730% |
| 2026-06-16 | 32.75 | 32.75 | 32.68 | 32.68 | +5.658% | 16 | 714 | +70.441% |
| 2026-06-15 | 30.93 | 30.93 | 30.93 | 30.93 | -21.795% | 1 | 714 | +80.084% |
| 2026-06-12 | 41.00 | 41.00 | 39.55 | 39.55 | -10.561% | 2 | 712 | +40.834% |
| 2026-06-11 | 47.94 | 47.95 | 44.22 | 44.22 | -1.140% | 10 | 710 | +25.961% |
| 2026-06-10 | 44.38 | 44.96 | 44.14 | 44.73 | +23.803% | 48 | 666 | +24.525% |
| 2026-06-09 | 32.80 | 36.43 | 32.80 | 36.13 | +11.858% | 58 | 631 | +54.166% |
| 2026-06-08 | 32.30 | 32.30 | 32.30 | 32.30 | -3.003% | 2 | 629 | +72.446% |
| 2026-06-05 | 30.83 | 33.30 | 30.83 | 33.30 | +30.588% | 30 | 628 | +67.267% |
| 2026-06-04 | 26.29 | 26.29 | 25.50 | 25.50 | -6.730% | 3 | 628 | +118.431% |
| 2026-06-03 | 27.34 | 27.34 | 27.34 | 27.34 | +5.846% | 3 | 628 | +103.731% |
| 2026-06-02 | 25.03 | 25.89 | 25.03 | 25.83 | -6.751% | 12 | 618 | +115.641% |
| 2026-06-01 | 27.96 | 27.96 | 27.67 | 27.70 | +15.609% | 23 | 624 | +101.083% |
| 2026-05-29 | 23.96 | 23.96 | 23.96 | 23.96 | -14.490% | 20 | 624 | +132.471% |
| 2026-05-28 | 28.02 | 28.02 | 28.02 | 28.02 | -3.279% | 10 | 617 | +98.787% |
| 2026-05-27 | 28.97 | 29.06 | 28.97 | 28.97 | +14.551% | 23 | 599 | +92.268% |
| 2026-05-26 | 25.21 | 25.29 | 25.21 | 25.29 | -0.551% | 3 | 598 | +120.245% |
| 2026-05-22 | 25.00 | 25.43 | 25.00 | 25.43 | -0.431% | 3 | 598 | +119.033% |
| 2026-05-21 | 25.54 | 25.54 | 25.54 | 25.54 | +3.569% | 5 | 598 | +118.089% |
| 2026-05-20 | 25.07 | 25.44 | 24.66 | 24.66 | -11.929% | 3 | 603 | +125.872% |
| 2026-05-19 | 27.24 | 28.00 | 27.09 | 28.00 | +13.636% | 19 | 603 | +98.929% |
| 2026-05-18 | 24.60 | 24.92 | 24.60 | 24.64 | -3.145% | 8 | 598 | +126.055% |
| 2026-05-15 | 26.55 | 26.55 | 25.09 | 25.44 | +17.778% | 6 | 597 | +118.947% |
| 2026-05-14 | 21.60 | 21.60 | 21.60 | 21.60 | -0.461% | 3 | 600 | +157.870% |
| 2026-05-12 | 21.70 | 21.70 | 21.70 | 21.70 | +3.481% | 1 | 600 | +156.682% |
| 2026-05-06 | 21.34 | 21.34 | 20.97 | 20.97 | -24.893% | 14 | 600 | +165.618% |
| 2026-05-04 | 25.54 | 27.92 | 25.54 | 27.92 | +16.576% | 6 | 614 | +99.499% |
| 2026-05-01 | 23.95 | 23.95 | 23.95 | 23.95 | -12.303% | 13 | 596 | +132.568% |
| 2026-04-29 | 27.25 | 27.31 | 27.25 | 27.31 | +11.469% | 4 | 596 | +103.955% |
| 2026-04-28 | 24.50 | 24.50 | 24.50 | 24.50 | +14.007% | 1 | 592 | +127.347% |
| 2026-04-14 | 21.72 | 21.75 | 21.25 | 21.49 | -11.745% | 500 | 591 | +159.190% |
| 2026-04-13 | 24.35 | 24.35 | 24.35 | 24.35 | -4.883% | 1 | 166 | +128.747% |
| 2026-04-09 | 25.60 | 25.60 | 25.60 | 25.60 | -9.509% | 3 | 165 | +117.578% |
| 2026-04-01 | 28.29 | 28.29 | 28.29 | 28.29 | -14.789% | 1 | 168 | +96.889% |
| 2026-03-31 | 33.20 | 33.20 | 33.20 | 33.20 | -7.778% | 3 | 169 | +67.771% |
| 2026-03-30 | 36.40 | 36.40 | 35.99 | 36.00 | -7.216% | 50 | 169 | +54.722% |
| 2026-03-27 | 38.80 | 38.80 | 38.80 | 38.80 | -10.393% | 4 | 119 | +43.557% |
| 2026-03-26 | 43.30 | 43.30 | 43.30 | 43.30 | +18.145% | 1 | 119 | +28.637% |
| 2026-03-25 | 35.44 | 36.65 | 35.44 | 36.65 | -15.670% | 5 | 119 | +51.978% |
| 2026-03-23 | 38.50 | 43.46 | 38.50 | 43.46 | +37.401% | 3 | 118 | +28.164% |
| 2026-03-20 | 28.84 | 31.63 | 28.84 | 31.63 | +9.069% | 15 | 117 | +76.099% |
| 2026-03-19 | 30.52 | 30.99 | 29.00 | 29.00 | +67.630% | 39 | 114 | +92.069% |
| 2026-03-17 | 17.25 | 17.30 | 17.25 | 17.30 | +19.228% | 2 | 117 | +221.965% |
| 2026-03-11 | 14.51 | 14.51 | 14.51 | 14.51 | +1.045% | 4 | 117 | +283.873% |
| 2026-02-27 | 14.36 | 14.36 | 14.36 | 14.36 | -9.969% | 9 | 117 | +287.883% |
| 2026-02-23 | 15.95 | 15.95 | 15.95 | 15.95 | -12.363% | 3 | 117 | +249.216% |
| 2026-02-20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.781% | 10 | 120 | +206.044% |
| 2026-02-18 | 18.39 | 18.53 | 18.39 | 18.53 | +16.176% | 2 | 120 | +200.594% |
| 2026-02-13 | 16.23 | 16.23 | 15.95 | 15.95 | +6.689% | 9 | 115 | +249.216% |
| 2026-02-12 | 14.95 | 14.95 | 14.95 | 14.95 | -7.430% | 1 | 115 | +272.575% |
| 2026-02-10 | 16.15 | 16.15 | 16.15 | 16.15 | -31.770% | 1 | 115 | +244.892% |
| 2026-02-05 | 23.67 | 23.67 | 23.67 | 23.67 | -16.947% | 1 | 115 | +135.319% |
| 2026-02-02 | 29.55 | 29.55 | 28.50 | 28.50 | +4.587% | 12 | 114 | +95.439% |
| 2026-01-30 | 20.14 | 29.35 | 20.14 | 27.25 | +103.662% | 8 | 114 | +104.404% |
| 2026-01-28 | 13.40 | 13.75 | 12.65 | 13.38 | -15.316% | 41 | 107 | +316.293% |
| 2026-01-23 | 15.99 | 15.99 | 15.53 | 15.80 | -11.385% | 51 | 131 | +252.532% |
| 2026-01-22 | 17.83 | 17.83 | 17.83 | 17.83 | -3.360% | 10 | 90 | +212.395% |
| 2026-01-21 | 18.45 | 18.45 | 18.45 | 18.45 | -23.444% | 1 | 90 | +201.897% |
| 2026-01-13 | 24.10 | 24.10 | 24.10 | 24.10 | -3.252% | 86 | 90 | +131.120% |
| 2026-01-12 | 24.91 | 24.91 | 24.91 | 24.91 | -11.917% | 5 | 6 | +123.605% |
| 2026-01-09 | 28.28 | 28.28 | 28.28 | 28.28 | 0.000% | 1 | 1 | +96.959% |