GLD261218P00425000
GLD Dec 18 2026 425.00 Put
optionOPRA
EODNov 3, 2026
65.25USD+6.705%(+4.10)1,400Vol1,388OI
GLD261218P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 65.00 | 65.25 | 65.00 | 65.25 | +6.705% | 1,400 | 1,388 | 0.000% |
| 2026-11-02 | 61.15 | 61.15 | 61.15 | 61.15 | -10.403% | 20 | 1,388 | +6.705% |
| 2026-10-30 | 64.00 | 68.25 | 64.00 | 68.25 | +17.591% | 2,086 | 1,389 | -4.396% |
| 2026-10-29 | 54.25 | 58.04 | 54.25 | 58.04 | +9.303% | 4,469 | 1,829 | +12.422% |
| 2026-10-27 | 53.10 | 53.10 | 53.10 | 53.10 | -10.213% | 7 | 1,823 | +22.881% |
| 2026-10-26 | 59.14 | 59.14 | 59.14 | 59.14 | +1.163% | 13 | 1,823 | +10.331% |
| 2026-10-23 | 56.00 | 59.28 | 56.00 | 58.46 | +4.449% | 33 | 1,817 | +11.615% |
| 2026-10-22 | 55.34 | 55.97 | 55.03 | 55.97 | +16.096% | 2,057 | 2,031 | +16.580% |
| 2026-10-21 | 45.10 | 48.22 | 45.10 | 48.21 | +1.239% | 66 | 2,056 | +35.345% |
| 2026-10-20 | 47.50 | 47.62 | 47.50 | 47.62 | +8.721% | 2,067 | 2,039 | +37.022% |
| 2026-10-16 | 42.85 | 43.80 | 42.85 | 43.80 | -14.286% | 13 | 2,031 | +48.973% |
| 2026-10-14 | 50.50 | 51.10 | 50.50 | 51.10 | +14.703% | 13 | 2,027 | +27.691% |
| 2026-10-13 | 43.70 | 44.60 | 43.70 | 44.55 | +1.596% | 18 | 2,019 | +46.465% |
| 2026-10-12 | 44.50 | 44.50 | 43.85 | 43.85 | +4.330% | 12 | 2,017 | +48.803% |
| 2026-10-09 | 42.20 | 42.20 | 42.03 | 42.03 | -10.953% | 27 | 1,990 | +55.246% |
| 2026-10-08 | 47.50 | 47.65 | 47.20 | 47.20 | -4.260% | 58 | 1,958 | +38.242% |
| 2026-10-07 | 51.00 | 51.00 | 47.78 | 49.30 | +11.538% | 38 | 1,925 | +32.353% |
| 2026-10-06 | 44.25 | 44.25 | 44.20 | 44.20 | -5.130% | 6 | 1,922 | +47.624% |
| 2026-10-02 | 42.28 | 46.59 | 42.28 | 46.59 | +3.533% | 20 | 1,914 | +40.052% |
| 2026-10-01 | 45.00 | 45.00 | 45.00 | 45.00 | -0.464% | 1 | 1,914 | +45.000% |
| 2026-09-30 | 43.65 | 45.21 | 43.65 | 45.21 | +0.915% | 2 | 1,916 | +44.326% |
| 2026-09-29 | 44.45 | 44.80 | 44.45 | 44.80 | -4.274% | 19 | 1,907 | +45.647% |
| 2026-09-28 | 46.22 | 48.71 | 45.90 | 46.80 | +33.676% | 46 | 1,868 | +39.423% |
| 2026-09-25 | 37.03 | 37.03 | 35.01 | 35.01 | -6.114% | 49 | 1,870 | +86.375% |
| 2026-09-24 | 37.29 | 37.29 | 37.29 | 37.29 | +11.680% | 1 | 1,870 | +74.980% |
| 2026-09-22 | 33.39 | 33.39 | 33.39 | 33.39 | +2.707% | 3 | 1,872 | +95.418% |
| 2026-09-21 | 32.51 | 32.51 | 32.51 | 32.51 | -1.095% | 2 | 1,870 | +100.707% |
| 2026-09-18 | 32.92 | 32.92 | 32.87 | 32.87 | -19.000% | 2 | 1,868 | +98.509% |
| 2026-09-16 | 35.08 | 40.58 | 35.08 | 40.58 | +7.497% | 4 | 1,868 | +60.793% |
| 2026-09-15 | 38.25 | 38.25 | 37.75 | 37.75 | +23.770% | 2 | 1,866 | +72.848% |
| 2026-09-09 | 30.50 | 30.50 | 30.50 | 30.50 | -3.512% | 3 | 1,866 | +113.934% |
| 2026-09-08 | 31.61 | 31.61 | 31.61 | 31.61 | +3.946% | 2 | 1,864 | +106.422% |
| 2026-09-04 | 30.20 | 30.42 | 30.20 | 30.41 | +10.181% | 6 | 1,866 | +114.568% |
| 2026-09-03 | 27.70 | 27.70 | 27.60 | 27.60 | -13.696% | 3 | 1,866 | +136.413% |
| 2026-09-02 | 31.98 | 31.98 | 31.98 | 31.98 | -2.648% | 1 | 1,866 | +104.034% |
| 2026-09-01 | 34.05 | 34.05 | 32.74 | 32.85 | +15.547% | 6 | 1,867 | +98.630% |
| 2026-08-31 | 29.85 | 29.85 | 28.43 | 28.43 | -1.796% | 12 | 1,871 | +129.511% |
| 2026-08-28 | 24.65 | 29.60 | 23.60 | 28.95 | +27.197% | 88 | 1,794 | +125.389% |
| 2026-08-27 | 24.00 | 24.50 | 22.76 | 22.76 | -3.025% | 5 | 1,792 | +186.687% |
| 2026-08-26 | 22.26 | 23.70 | 21.96 | 23.47 | +12.728% | 10 | 1,788 | +178.014% |
| 2026-08-25 | 22.89 | 22.89 | 20.82 | 20.82 | -3.611% | 135 | 1,897 | +213.401% |
| 2026-08-24 | 20.67 | 22.27 | 20.67 | 21.60 | -5.180% | 205 | 1,735 | +202.083% |
| 2026-08-21 | 24.03 | 24.03 | 22.60 | 22.78 | -14.746% | 33 | 1,729 | +186.435% |
| 2026-08-20 | 26.72 | 26.72 | 26.72 | 26.72 | +0.075% | 6 | 1,730 | +144.199% |
| 2026-08-19 | 27.98 | 27.98 | 26.70 | 26.70 | -15.826% | 5 | 1,727 | +144.382% |
| 2026-08-17 | 31.61 | 31.72 | 31.61 | 31.72 | -6.706% | 8 | 1,719 | +105.706% |
| 2026-08-13 | 34.00 | 34.00 | 34.00 | 34.00 | -1.019% | 1 | 1,718 | +91.912% |
| 2026-08-10 | 35.15 | 35.15 | 34.35 | 34.35 | -4.953% | 11 | 1,716 | +89.956% |
| 2026-08-07 | 35.29 | 36.81 | 35.29 | 36.14 | -12.916% | 771 | 1,861 | +80.548% |
| 2026-08-05 | 40.60 | 41.50 | 40.60 | 41.50 | -21.550% | 5 | 1,880 | +57.229% |
| 2026-08-04 | 52.92 | 52.92 | 52.90 | 52.90 | +5.274% | 42 | 1,847 | +23.346% |
| 2026-07-30 | 50.25 | 50.25 | 50.25 | 50.25 | -9.165% | 1 | 1,847 | +29.851% |
| 2026-07-29 | 55.32 | 55.32 | 55.32 | 55.32 | +14.227% | 1 | 1,848 | +17.950% |
| 2026-07-22 | 48.43 | 48.43 | 48.43 | 48.43 | -9.646% | 1 | 1,847 | +34.731% |
| 2026-07-21 | 53.60 | 53.60 | 53.60 | 53.60 | -10.368% | 2 | 1,847 | +21.735% |
| 2026-07-17 | 60.60 | 60.60 | 58.80 | 59.80 | +11.567% | 5 | 1,845 | +9.114% |
| 2026-07-14 | 53.55 | 53.65 | 53.50 | 53.60 | -11.639% | 10 | 1,843 | +21.735% |
| 2026-07-13 | 58.70 | 60.66 | 58.70 | 60.66 | +4.767% | 17 | 1,839 | +7.567% |
| 2026-07-08 | 57.95 | 58.06 | 57.90 | 57.90 | -1.363% | 8 | 1,837 | +12.694% |
| 2026-06-29 | 57.57 | 58.70 | 57.57 | 58.70 | -0.068% | 3 | 1,836 | +11.158% |
| 2026-06-25 | 57.88 | 58.74 | 57.82 | 58.74 | -0.944% | 5 | 1,835 | +11.083% |
| 2026-06-24 | 59.30 | 59.30 | 59.30 | 59.30 | +15.146% | 1 | 1,834 | +10.034% |
| 2026-06-23 | 51.50 | 51.50 | 51.50 | 51.50 | +13.187% | 2 | 1,834 | +26.699% |
| 2026-06-17 | 45.79 | 45.79 | 45.50 | 45.50 | +20.594% | 2 | 1,834 | +43.407% |
| 2026-06-16 | 37.73 | 37.73 | 37.73 | 37.73 | -29.674% | 2 | 1,834 | +72.939% |
| 2026-06-10 | 50.94 | 53.65 | 50.94 | 53.65 | +31.270% | 14 | 1,848 | +21.622% |
| 2026-06-09 | 38.99 | 40.87 | 38.99 | 40.87 | +32.180% | 14 | 1,848 | +59.653% |
| 2026-06-04 | 30.95 | 30.95 | 30.89 | 30.92 | -3.133% | 58 | 1,848 | +111.028% |
| 2026-06-03 | 32.25 | 32.25 | 31.92 | 31.92 | +2.144% | 3 | 1,847 | +104.417% |
| 2026-06-02 | 30.05 | 31.25 | 30.05 | 31.25 | -1.791% | 3 | 1,846 | +108.800% |
| 2026-06-01 | 32.80 | 32.80 | 31.82 | 31.82 | +9.611% | 4 | 1,846 | +105.060% |
| 2026-05-29 | 29.52 | 29.64 | 28.38 | 29.03 | -5.686% | 5 | 1,847 | +124.767% |
| 2026-05-28 | 34.25 | 34.25 | 30.55 | 30.78 | -6.301% | 20 | 1,851 | +111.988% |
| 2026-05-27 | 34.95 | 34.95 | 32.65 | 32.85 | +7.882% | 35 | 1,835 | +98.630% |
| 2026-05-26 | 31.15 | 31.15 | 30.45 | 30.45 | +3.185% | 2 | 1,835 | +114.286% |
| 2026-05-21 | 30.55 | 30.55 | 29.45 | 29.51 | -12.199% | 12 | 1,833 | +121.111% |
| 2026-05-20 | 33.38 | 33.61 | 33.38 | 33.61 | +13.971% | 3 | 1,833 | +94.139% |
| 2026-05-18 | 30.32 | 30.32 | 29.49 | 29.49 | -2.962% | 6 | 1,828 | +121.261% |
| 2026-05-15 | 31.50 | 31.50 | 30.13 | 30.39 | +17.517% | 7 | 1,826 | +114.709% |
| 2026-05-14 | 25.50 | 25.86 | 25.05 | 25.86 | +1.611% | 3 | 1,825 | +152.320% |
| 2026-05-12 | 25.45 | 25.45 | 25.45 | 25.45 | +3.878% | 1 | 1,825 | +156.385% |
| 2026-05-11 | 24.18 | 24.50 | 23.84 | 24.50 | -2.970% | 4 | 1,827 | +166.327% |
| 2026-05-06 | 24.78 | 25.25 | 24.78 | 25.25 | -23.182% | 4 | 1,827 | +158.416% |
| 2026-05-04 | 30.45 | 32.91 | 30.45 | 32.87 | +15.739% | 20 | 1,825 | +98.509% |
| 2026-05-01 | 28.90 | 28.90 | 27.65 | 28.40 | +0.888% | 1,003 | 1,728 | +129.754% |
| 2026-04-30 | 28.45 | 28.45 | 28.15 | 28.15 | -1.573% | 2 | 1,728 | +131.794% |
| 2026-04-28 | 29.12 | 29.12 | 28.60 | 28.60 | +13.312% | 16 | 1,729 | +128.147% |
| 2026-04-27 | 25.24 | 25.24 | 25.24 | 25.24 | +2.186% | 9 | 1,728 | +158.518% |
| 2026-04-24 | 24.70 | 24.70 | 24.70 | 24.70 | -11.817% | 15 | 1,721 | +164.170% |
| 2026-04-23 | 28.01 | 28.01 | 28.01 | 28.01 | +19.293% | 1 | 1,706 | +132.953% |
| 2026-04-17 | 23.40 | 23.51 | 22.90 | 23.48 | -7.559% | 20 | 1,713 | +177.896% |
| 2026-04-16 | 25.40 | 25.40 | 25.40 | 25.40 | -0.314% | 1 | 1,722 | +156.890% |
| 2026-04-14 | 25.48 | 25.48 | 25.48 | 25.48 | -8.576% | 1 | 1,722 | +156.083% |
| 2026-04-13 | 27.87 | 27.87 | 27.87 | 27.87 | -0.429% | 1 | 1,722 | +134.123% |
| 2026-04-09 | 27.99 | 27.99 | 27.99 | 27.99 | -6.074% | 1 | 1,722 | +133.119% |
| 2026-04-08 | 29.80 | 29.80 | 29.80 | 29.80 | -18.845% | 1 | 1,723 | +118.960% |
| 2026-04-06 | 36.27 | 36.72 | 36.27 | 36.72 | +17.204% | 7 | 1,724 | +77.696% |
| 2026-04-01 | 32.90 | 32.90 | 31.33 | 31.33 | -12.608% | 4 | 1,718 | +108.267% |
| 2026-03-31 | 38.57 | 38.57 | 35.80 | 35.85 | -15.746% | 6 | 1,720 | +82.008% |
| 2026-03-30 | 42.55 | 42.55 | 42.55 | 42.55 | -5.444% | 1 | 1,720 | +53.349% |
| 2026-03-27 | 44.00 | 45.00 | 44.00 | 45.00 | -1.424% | 2 | 1,719 | +45.000% |
| 2026-03-26 | 45.60 | 45.65 | 45.60 | 45.65 | +17.141% | 5 | 1,720 | +42.935% |
| 2026-03-25 | 39.17 | 39.17 | 38.97 | 38.97 | -20.372% | 15 | 1,715 | +67.436% |
| 2026-03-24 | 48.94 | 48.94 | 48.94 | 48.94 | +16.663% | 1 | 1,707 | +33.327% |
| 2026-03-23 | 44.45 | 44.58 | 41.95 | 41.95 | +3.708% | 76 | 1,706 | +55.542% |
| 2026-03-20 | 31.52 | 40.45 | 31.38 | 40.45 | +17.280% | 260 | 1,706 | +61.310% |
| 2026-03-19 | 35.68 | 36.37 | 32.85 | 34.49 | +45.527% | 59 | 1,696 | +89.185% |
| 2026-03-18 | 23.70 | 23.70 | 23.70 | 23.70 | +14.272% | 100 | 1,700 | +175.316% |
| 2026-03-13 | 20.55 | 20.74 | 20.55 | 20.74 | +6.907% | 6 | 1,600 | +214.609% |
| 2026-03-12 | 18.72 | 19.40 | 18.72 | 19.40 | +13.583% | 20 | 1,599 | +236.340% |
| 2026-03-11 | 17.85 | 17.85 | 17.08 | 17.08 | +0.471% | 34 | 1,587 | +282.026% |
| 2026-03-10 | 17.08 | 17.63 | 17.00 | 17.00 | -16.585% | 125 | 1,617 | +283.824% |
| 2026-03-09 | 21.00 | 21.00 | 20.38 | 20.38 | +2.670% | 12 | 1,532 | +220.167% |
| 2026-03-06 | 20.51 | 20.51 | 19.71 | 19.85 | -9.691% | 1,347 | 1,530 | +228.715% |
| 2026-03-05 | 22.16 | 22.16 | 21.98 | 21.98 | +7.220% | 6 | 263 | +196.861% |
| 2026-03-04 | 20.35 | 20.50 | 20.35 | 20.50 | -6.478% | 2 | 259 | +218.293% |
| 2026-03-03 | 19.69 | 22.95 | 19.58 | 21.92 | +39.175% | 65 | 258 | +197.673% |
| 2026-03-02 | 15.75 | 15.75 | 15.75 | 15.75 | -14.865% | 30 | 239 | +314.286% |
| 2026-02-25 | 18.60 | 18.60 | 18.50 | 18.50 | -3.141% | 31 | 235 | +252.703% |
| 2026-02-23 | 19.20 | 19.20 | 19.00 | 19.10 | -9.048% | 4 | 235 | +241.623% |
| 2026-02-20 | 21.60 | 21.60 | 21.00 | 21.00 | -4.153% | 55 | 236 | +210.714% |
| 2026-02-19 | 22.20 | 22.20 | 21.89 | 21.91 | +1.248% | 6 | 251 | +197.809% |
| 2026-02-18 | 21.57 | 21.66 | 21.57 | 21.64 | -6.724% | 38 | 249 | +201.525% |
| 2026-02-17 | 23.07 | 23.34 | 23.07 | 23.20 | +19.280% | 95 | 249 | +181.250% |
| 2026-02-13 | 19.10 | 19.45 | 19.10 | 19.45 | +8.720% | 2 | 200 | +235.476% |
| 2026-02-11 | 17.81 | 17.89 | 17.81 | 17.89 | -9.188% | 32 | 200 | +264.729% |
| 2026-02-10 | 19.70 | 19.70 | 19.67 | 19.70 | +1.026% | 5 | 200 | +231.218% |
| 2026-02-09 | 19.50 | 20.06 | 19.50 | 19.50 | -18.067% | 7 | 195 | +234.615% |
| 2026-02-06 | 23.80 | 23.80 | 23.80 | 23.80 | -13.139% | 1 | 196 | +174.160% |
| 2026-02-03 | 26.53 | 27.40 | 26.53 | 27.40 | -18.452% | 2 | 196 | +138.139% |
| 2026-02-02 | 36.09 | 36.50 | 33.60 | 33.60 | +17.524% | 49 | 197 | +94.196% |
| 2026-01-30 | 23.43 | 28.59 | 23.43 | 28.59 | +53.710% | 45 | 197 | +128.227% |
| 2026-01-29 | 19.20 | 19.20 | 18.60 | 18.60 | +17.202% | 2 | 205 | +250.806% |
| 2026-01-28 | 15.00 | 16.10 | 14.91 | 15.87 | -4.685% | 60 | 205 | +311.153% |
| 2026-01-27 | 16.31 | 16.74 | 16.31 | 16.65 | -13.998% | 82 | 223 | +291.892% |
| 2026-01-23 | 19.29 | 19.36 | 19.29 | 19.36 | -19.097% | 40 | 223 | +237.035% |
| 2026-01-20 | 24.30 | 24.30 | 23.93 | 23.93 | -14.840% | 58 | 203 | +172.670% |
| 2026-01-14 | 28.10 | 28.10 | 28.10 | 28.10 | -1.920% | 1 | 159 | +132.206% |
| 2026-01-13 | 28.65 | 28.65 | 28.65 | 28.65 | -3.307% | 30 | 159 | +127.749% |
| 2026-01-12 | 29.00 | 29.63 | 28.88 | 29.63 | -11.815% | 17 | 130 | +120.216% |
| 2026-01-09 | 33.65 | 33.65 | 33.60 | 33.60 | 0.000% | 115 | 114 | +94.196% |