GLD261218P00420000
GLD Dec 18 2026 420.00 Put
optionOPRA
EODNov 3, 2026
60.55USD+3.152%(+1.85)2,700Vol2,416OI
GLD261218P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 60.55 | 60.55 | 60.55 | 60.55 | +3.152% | 2,700 | 2,698 | 0.000% |
| 2026-11-02 | 57.08 | 58.70 | 56.33 | 58.70 | -9.969% | 4 | 2,699 | +3.152% |
| 2026-10-30 | 62.00 | 65.20 | 62.00 | 65.20 | +23.837% | 55 | 2,713 | -7.132% |
| 2026-10-29 | 51.25 | 52.65 | 51.25 | 52.65 | +3.642% | 2,383 | 2,807 | +15.005% |
| 2026-10-28 | 49.91 | 50.80 | 49.91 | 50.80 | +4.376% | 3 | 2,808 | +19.193% |
| 2026-10-27 | 48.67 | 48.67 | 48.67 | 48.67 | -9.045% | 1 | 2,809 | +24.409% |
| 2026-10-23 | 51.29 | 53.84 | 51.29 | 53.51 | +5.856% | 7 | 2,822 | +13.156% |
| 2026-10-22 | 46.00 | 50.55 | 46.00 | 50.55 | +21.544% | 2,853 | 2,830 | +19.782% |
| 2026-10-21 | 41.40 | 42.19 | 41.37 | 41.59 | -1.910% | 66 | 2,801 | +45.588% |
| 2026-10-20 | 42.40 | 42.40 | 42.40 | 42.40 | +3.541% | 13 | 2,804 | +42.807% |
| 2026-10-19 | 40.50 | 41.50 | 40.50 | 40.95 | +2.375% | 20 | 2,807 | +47.863% |
| 2026-10-16 | 38.15 | 40.00 | 38.15 | 40.00 | +3.093% | 13 | 2,803 | +51.375% |
| 2026-10-15 | 40.17 | 40.85 | 38.80 | 38.80 | -14.631% | 48 | 2,817 | +56.057% |
| 2026-10-14 | 44.75 | 45.65 | 44.75 | 45.45 | +14.340% | 63 | 2,781 | +33.223% |
| 2026-10-13 | 39.80 | 40.40 | 39.75 | 39.75 | +0.735% | 7 | 2,786 | +52.327% |
| 2026-10-12 | 39.70 | 39.70 | 39.46 | 39.46 | +3.570% | 3 | 2,786 | +53.447% |
| 2026-10-09 | 37.90 | 38.60 | 37.90 | 38.10 | -15.633% | 5 | 2,786 | +58.924% |
| 2026-10-07 | 46.40 | 46.40 | 43.93 | 45.16 | +14.127% | 18 | 2,803 | +34.079% |
| 2026-10-06 | 40.20 | 40.20 | 39.57 | 39.57 | -5.380% | 50 | 2,807 | +53.020% |
| 2026-10-05 | 41.82 | 41.82 | 41.82 | 41.82 | +5.075% | 4 | 2,803 | +44.787% |
| 2026-10-01 | 39.80 | 39.80 | 39.80 | 39.80 | -1.363% | 6 | 2,807 | +52.136% |
| 2026-09-30 | 40.35 | 40.35 | 40.35 | 40.35 | -7.241% | 1 | 2,808 | +50.062% |
| 2026-09-28 | 44.30 | 44.30 | 43.50 | 43.50 | +35.725% | 5 | 2,805 | +39.195% |
| 2026-09-25 | 32.05 | 32.05 | 32.05 | 32.05 | -6.423% | 2 | 2,807 | +88.924% |
| 2026-09-24 | 33.70 | 34.25 | 33.70 | 34.25 | +7.031% | 7 | 2,806 | +76.788% |
| 2026-09-23 | 32.15 | 32.15 | 32.00 | 32.00 | +10.003% | 2 | 2,806 | +89.219% |
| 2026-09-21 | 30.00 | 30.00 | 28.94 | 29.09 | +7.027% | 603 | 2,714 | +108.147% |
| 2026-09-18 | 29.43 | 29.45 | 27.18 | 27.18 | -8.020% | 25 | 2,698 | +122.774% |
| 2026-09-17 | 29.19 | 29.80 | 29.19 | 29.55 | -17.894% | 82 | 2,708 | +104.907% |
| 2026-09-16 | 30.35 | 36.19 | 30.35 | 35.99 | +7.273% | 74 | 2,637 | +68.241% |
| 2026-09-15 | 33.97 | 35.05 | 33.55 | 33.55 | -0.740% | 12 | 2,625 | +80.477% |
| 2026-09-14 | 34.79 | 34.79 | 33.80 | 33.80 | +11.184% | 6 | 2,619 | +79.142% |
| 2026-09-11 | 29.03 | 30.40 | 29.03 | 30.40 | -6.834% | 6 | 2,617 | +99.178% |
| 2026-09-10 | 32.55 | 32.63 | 32.55 | 32.63 | +15.464% | 2 | 2,616 | +85.565% |
| 2026-09-09 | 28.26 | 28.26 | 28.26 | 28.26 | +0.498% | 4 | 2,618 | +114.260% |
| 2026-09-08 | 28.12 | 28.12 | 28.12 | 28.12 | +3.649% | 1 | 2,617 | +115.327% |
| 2026-09-04 | 26.95 | 27.13 | 26.20 | 27.13 | +11.876% | 11 | 2,614 | +123.185% |
| 2026-09-03 | 24.25 | 24.25 | 24.25 | 24.25 | -16.724% | 1 | 2,614 | +149.691% |
| 2026-09-02 | 29.08 | 29.12 | 29.08 | 29.12 | -6.517% | 5 | 2,614 | +107.933% |
| 2026-09-01 | 29.98 | 31.15 | 29.60 | 31.15 | +23.415% | 10 | 2,609 | +94.382% |
| 2026-08-31 | 25.94 | 27.05 | 25.24 | 25.24 | -0.747% | 67 | 2,617 | +139.897% |
| 2026-08-28 | 21.95 | 25.70 | 21.07 | 25.43 | +25.456% | 547 | 2,847 | +138.105% |
| 2026-08-27 | 20.79 | 20.79 | 20.27 | 20.27 | -3.153% | 16 | 2,846 | +198.717% |
| 2026-08-26 | 20.88 | 20.93 | 20.45 | 20.93 | +12.830% | 74 | 2,792 | +189.298% |
| 2026-08-25 | 19.31 | 19.31 | 18.45 | 18.55 | -3.736% | 13 | 2,779 | +226.415% |
| 2026-08-24 | 18.92 | 19.27 | 18.65 | 19.27 | -4.886% | 35 | 2,778 | +214.219% |
| 2026-08-21 | 21.10 | 21.10 | 19.99 | 20.26 | -13.530% | 536 | 2,282 | +198.865% |
| 2026-08-20 | 24.60 | 24.60 | 23.11 | 23.43 | -1.264% | 263 | 2,026 | +158.429% |
| 2026-08-19 | 25.65 | 25.65 | 23.73 | 23.73 | -14.486% | 207 | 1,828 | +155.162% |
| 2026-08-17 | 28.00 | 28.00 | 27.75 | 27.75 | -3.646% | 2 | 1,828 | +118.198% |
| 2026-08-14 | 28.80 | 28.80 | 28.80 | 28.80 | -4.478% | 1 | 1,828 | +110.243% |
| 2026-08-13 | 30.15 | 30.15 | 30.15 | 30.15 | +4.979% | 1 | 1,827 | +100.829% |
| 2026-08-12 | 27.90 | 28.72 | 27.90 | 28.72 | -4.267% | 3 | 1,825 | +110.829% |
| 2026-08-11 | 30.00 | 30.00 | 30.00 | 30.00 | -3.661% | 4 | 1,825 | +101.833% |
| 2026-08-10 | 31.98 | 31.98 | 30.99 | 31.14 | -17.269% | 6 | 1,824 | +94.444% |
| 2026-08-05 | 39.50 | 39.50 | 36.83 | 37.64 | -27.796% | 14 | 1,836 | +60.866% |
| 2026-08-03 | 52.25 | 52.25 | 52.13 | 52.13 | +5.826% | 6 | 1,831 | +16.152% |
| 2026-07-29 | 54.75 | 54.75 | 49.26 | 49.26 | -1.873% | 4 | 1,832 | +22.919% |
| 2026-07-24 | 50.20 | 50.20 | 50.20 | 50.20 | -3.702% | 9 | 1,829 | +20.618% |
| 2026-07-23 | 52.13 | 52.13 | 52.13 | 52.13 | +5.526% | 5 | 1,829 | +16.152% |
| 2026-07-21 | 49.45 | 49.45 | 49.40 | 49.40 | -10.198% | 2 | 1,828 | +22.571% |
| 2026-07-20 | 55.01 | 55.01 | 55.01 | 55.01 | -0.127% | 1 | 1,828 | +10.071% |
| 2026-07-17 | 55.85 | 56.00 | 54.50 | 55.08 | -2.167% | 37 | 1,824 | +9.931% |
| 2026-07-16 | 54.90 | 56.75 | 54.55 | 56.30 | +11.155% | 1,339 | 585 | +7.549% |
| 2026-07-15 | 50.65 | 50.65 | 50.65 | 50.65 | -2.012% | 2 | 585 | +19.546% |
| 2026-07-14 | 49.30 | 51.69 | 49.20 | 51.69 | -5.589% | 99 | 544 | +17.141% |
| 2026-07-13 | 54.50 | 54.75 | 54.50 | 54.75 | +15.190% | 31 | 522 | +10.594% |
| 2026-07-02 | 47.53 | 47.53 | 47.53 | 47.53 | -4.826% | 2 | 522 | +27.393% |
| 2026-07-01 | 52.85 | 52.85 | 49.94 | 49.94 | -5.363% | 11 | 528 | +21.245% |
| 2026-06-30 | 53.28 | 53.28 | 52.77 | 52.77 | -3.740% | 2 | 527 | +14.743% |
| 2026-06-29 | 54.83 | 54.83 | 54.82 | 54.82 | +1.519% | 2 | 527 | +10.452% |
| 2026-06-25 | 54.00 | 54.00 | 54.00 | 54.00 | -7.692% | 1 | 528 | +12.130% |
| 2026-06-24 | 56.35 | 58.50 | 55.40 | 58.50 | +24.867% | 99 | 552 | +3.504% |
| 2026-06-23 | 46.60 | 46.85 | 46.55 | 46.85 | +10.158% | 9 | 551 | +29.242% |
| 2026-06-22 | 42.52 | 42.53 | 42.52 | 42.53 | +1.310% | 40 | 552 | +42.370% |
| 2026-06-18 | 41.29 | 41.99 | 41.29 | 41.98 | +16.611% | 41 | 512 | +44.235% |
| 2026-06-17 | 37.77 | 37.77 | 36.00 | 36.00 | +4.499% | 3 | 514 | +68.194% |
| 2026-06-16 | 34.35 | 34.45 | 34.35 | 34.45 | +2.744% | 9 | 518 | +75.762% |
| 2026-06-15 | 33.23 | 33.53 | 33.23 | 33.53 | -21.143% | 9 | 516 | +80.585% |
| 2026-06-12 | 43.49 | 43.49 | 42.52 | 42.52 | -9.532% | 5 | 518 | +42.404% |
| 2026-06-11 | 46.71 | 47.00 | 46.71 | 47.00 | -7.188% | 15 | 518 | +28.830% |
| 2026-06-10 | 44.53 | 50.64 | 44.53 | 50.64 | +26.284% | 10 | 519 | +19.570% |
| 2026-06-09 | 35.50 | 40.10 | 35.50 | 40.10 | +11.080% | 5 | 521 | +50.998% |
| 2026-06-08 | 36.10 | 36.10 | 36.10 | 36.10 | -0.824% | 1 | 521 | +67.729% |
| 2026-06-05 | 31.00 | 36.40 | 31.00 | 36.40 | +29.078% | 281 | 558 | +66.346% |
| 2026-06-04 | 28.15 | 28.20 | 28.10 | 28.20 | -4.374% | 10 | 563 | +114.716% |
| 2026-06-03 | 29.49 | 29.49 | 29.49 | 29.49 | +3.838% | 1 | 563 | +105.324% |
| 2026-06-02 | 27.78 | 28.47 | 27.78 | 28.40 | -1.423% | 14 | 560 | +113.204% |
| 2026-06-01 | 29.98 | 29.98 | 28.81 | 28.81 | +11.236% | 10 | 560 | +110.170% |
| 2026-05-29 | 26.90 | 26.90 | 24.74 | 25.90 | -7.533% | 62 | 537 | +133.784% |
| 2026-05-28 | 32.04 | 32.04 | 28.01 | 28.01 | +0.719% | 3 | 539 | +116.173% |
| 2026-05-26 | 27.29 | 27.92 | 27.29 | 27.81 | -0.572% | 34 | 526 | +117.727% |
| 2026-05-22 | 27.97 | 27.97 | 27.97 | 27.97 | -1.583% | 1 | 525 | +116.482% |
| 2026-05-21 | 28.60 | 28.60 | 28.42 | 28.42 | +5.259% | 11 | 536 | +113.054% |
| 2026-05-20 | 30.00 | 30.00 | 27.00 | 27.00 | -9.548% | 3 | 538 | +124.259% |
| 2026-05-19 | 29.77 | 29.85 | 29.77 | 29.85 | +7.451% | 11 | 533 | +102.848% |
| 2026-05-15 | 28.85 | 29.27 | 27.52 | 27.78 | +20.940% | 8 | 532 | +117.963% |
| 2026-05-13 | 23.04 | 23.35 | 22.97 | 22.97 | -5.083% | 54 | 532 | +163.605% |
| 2026-05-12 | 24.20 | 24.20 | 24.20 | 24.20 | +9.502% | 1 | 533 | +150.207% |
| 2026-05-11 | 22.02 | 22.10 | 22.02 | 22.10 | -0.495% | 6 | 529 | +173.982% |
| 2026-05-08 | 22.21 | 22.21 | 22.21 | 22.21 | -2.843% | 1 | 529 | +172.625% |
| 2026-05-06 | 23.39 | 23.39 | 22.70 | 22.86 | -16.963% | 16 | 529 | +164.873% |
| 2026-05-05 | 27.53 | 27.53 | 27.53 | 27.53 | -9.411% | 3 | 529 | +119.942% |
| 2026-05-04 | 27.92 | 30.39 | 27.92 | 30.39 | +16.214% | 14 | 526 | +99.243% |
| 2026-05-01 | 25.60 | 26.82 | 25.60 | 26.15 | +1.870% | 23 | 516 | +131.549% |
| 2026-04-30 | 25.65 | 25.67 | 25.65 | 25.67 | -12.717% | 6 | 516 | +135.878% |
| 2026-04-29 | 28.94 | 29.84 | 28.94 | 29.41 | +11.953% | 8 | 513 | +105.882% |
| 2026-04-28 | 26.80 | 27.80 | 26.27 | 26.27 | +13.330% | 8 | 514 | +130.491% |
| 2026-04-27 | 22.85 | 23.60 | 22.85 | 23.18 | -11.188% | 13 | 513 | +161.217% |
| 2026-04-21 | 24.60 | 26.10 | 24.60 | 26.10 | +16.310% | 2 | 508 | +131.992% |
| 2026-04-20 | 22.42 | 22.44 | 22.42 | 22.44 | -6.461% | 2 | 508 | +169.831% |
| 2026-04-15 | 24.40 | 24.40 | 23.99 | 23.99 | -7.016% | 2 | 507 | +152.397% |
| 2026-04-13 | 26.10 | 26.10 | 25.80 | 25.80 | -0.155% | 2 | 507 | +134.690% |
| 2026-04-10 | 25.85 | 25.85 | 25.84 | 25.84 | -4.119% | 3 | 506 | +134.327% |
| 2026-04-09 | 25.76 | 26.95 | 25.76 | 26.95 | -7.229% | 3 | 506 | +124.675% |
| 2026-04-08 | 28.35 | 30.00 | 28.35 | 29.05 | -18.741% | 17 | 507 | +108.434% |
| 2026-04-07 | 35.75 | 35.75 | 35.75 | 35.75 | +5.832% | 1 | 497 | +69.371% |
| 2026-04-06 | 32.92 | 33.78 | 32.92 | 33.78 | +15.883% | 2 | 497 | +79.248% |
| 2026-04-01 | 29.80 | 29.80 | 29.15 | 29.15 | -13.244% | 5 | 495 | +107.719% |
| 2026-03-31 | 35.20 | 35.20 | 33.60 | 33.60 | -13.088% | 2 | 497 | +80.208% |
| 2026-03-30 | 38.66 | 38.66 | 38.66 | 38.66 | -1.628% | 1 | 496 | +56.622% |
| 2026-03-27 | 40.47 | 40.47 | 39.30 | 39.30 | -14.990% | 2 | 495 | +54.071% |
| 2026-03-26 | 43.47 | 46.23 | 43.47 | 46.23 | +26.901% | 202 | 494 | +30.976% |
| 2026-03-25 | 36.20 | 37.10 | 36.20 | 36.43 | -17.374% | 65 | 295 | +66.209% |
| 2026-03-24 | 46.00 | 46.00 | 44.09 | 44.09 | -1.695% | 2 | 321 | +37.333% |
| 2026-03-23 | 41.38 | 46.39 | 39.06 | 44.85 | +19.888% | 25 | 321 | +35.006% |
| 2026-03-20 | 32.83 | 37.41 | 32.31 | 37.41 | +18.837% | 8 | 324 | +61.855% |
| 2026-03-19 | 31.50 | 33.63 | 30.08 | 31.48 | +56.539% | 40 | 320 | +92.344% |
| 2026-03-16 | 19.91 | 20.11 | 19.91 | 20.11 | +16.783% | 2 | 305 | +201.094% |
| 2026-03-13 | 17.22 | 17.22 | 17.22 | 17.22 | +0.702% | 1 | 305 | +251.626% |
| 2026-03-12 | 17.10 | 17.10 | 17.10 | 17.10 | +6.014% | 1 | 305 | +254.094% |
| 2026-03-11 | 16.13 | 16.13 | 16.13 | 16.13 | +2.936% | 1 | 305 | +275.387% |
| 2026-03-10 | 15.36 | 15.67 | 15.27 | 15.67 | -21.572% | 8 | 305 | +286.407% |
| 2026-03-05 | 19.00 | 19.98 | 18.99 | 19.98 | +6.560% | 36 | 301 | +203.053% |
| 2026-03-04 | 17.88 | 18.75 | 17.88 | 18.75 | -3.101% | 3 | 268 | +222.933% |
| 2026-03-03 | 20.50 | 20.55 | 19.35 | 19.35 | +28.486% | 306 | 268 | +212.920% |
| 2026-03-02 | 14.25 | 15.06 | 14.25 | 15.06 | -4.984% | 4 | 144 | +302.058% |
| 2026-02-27 | 15.85 | 15.85 | 15.85 | 15.85 | -2.462% | 1 | 142 | +282.019% |
| 2026-02-26 | 16.25 | 16.25 | 16.25 | 16.25 | -4.468% | 1 | 141 | +272.615% |
| 2026-02-25 | 17.01 | 17.01 | 17.01 | 17.01 | +0.177% | 1 | 141 | +255.967% |
| 2026-02-23 | 17.59 | 17.65 | 16.98 | 16.98 | -18.365% | 55 | 141 | +256.596% |
| 2026-02-19 | 20.66 | 20.80 | 20.66 | 20.80 | +1.811% | 2 | 153 | +191.106% |
| 2026-02-18 | 19.45 | 20.43 | 19.45 | 20.43 | +29.879% | 39 | 154 | +196.378% |
| 2026-02-12 | 15.84 | 15.84 | 15.73 | 15.73 | -12.611% | 2 | 136 | +284.933% |
| 2026-02-09 | 18.75 | 18.75 | 18.00 | 18.00 | -21.739% | 6 | 141 | +236.389% |
| 2026-02-06 | 23.00 | 23.00 | 23.00 | 23.00 | -5.853% | 25 | 146 | +163.261% |
| 2026-02-05 | 24.43 | 24.43 | 24.42 | 24.43 | -1.848% | 28 | 146 | +147.851% |
| 2026-02-03 | 24.43 | 24.89 | 24.43 | 24.89 | -25.030% | 6 | 131 | +143.270% |
| 2026-02-02 | 33.44 | 34.99 | 32.57 | 33.20 | +14.680% | 13 | 131 | +82.380% |
| 2026-01-30 | 22.02 | 32.12 | 22.02 | 28.95 | +58.979% | 100 | 123 | +109.154% |
| 2026-01-29 | 15.00 | 18.21 | 15.00 | 18.21 | +21.400% | 27 | 64 | +232.510% |
| 2026-01-28 | 13.75 | 15.00 | 13.71 | 15.00 | -4.701% | 47 | 42 | +303.667% |
| 2026-01-27 | 15.74 | 15.74 | 15.74 | 15.74 | -9.175% | 1 | 53 | +284.689% |
| 2026-01-26 | 16.20 | 17.91 | 16.20 | 17.33 | +2.121% | 17 | 54 | +249.394% |
| 2026-01-23 | 17.98 | 17.98 | 16.97 | 16.97 | -12.751% | 45 | 47 | +256.806% |
| 2026-01-22 | 19.25 | 19.45 | 19.25 | 19.45 | -8.255% | 3 | 12 | +211.311% |
| 2026-01-21 | 21.20 | 21.20 | 21.20 | 21.20 | -3.636% | 1 | 10 | +185.613% |
| 2026-01-20 | 22.55 | 22.55 | 22.00 | 22.00 | -16.950% | 4 | 10 | +175.227% |
| 2026-01-16 | 25.65 | 26.49 | 25.65 | 26.49 | +1.107% | 8 | 5 | +128.577% |
| 2026-01-14 | 26.20 | 26.20 | 26.20 | 26.20 | -1.836% | 1 | 5 | +131.107% |
| 2026-01-13 | 26.60 | 26.69 | 26.59 | 26.69 | +1.060% | 3 | 5 | +126.864% |
| 2026-01-12 | 26.41 | 26.41 | 26.41 | 26.41 | -13.834% | 1 | 3 | +129.269% |
| 2026-01-09 | 30.74 | 30.74 | 30.65 | 30.65 | 0.000% | 3 | 3 | +97.553% |