GLD261218P00430000
GLD Dec 18 2026 430.00 Put
optionOPRA
EODNov 3, 2026
72.00USD+5.727%(+3.90)1,250Vol500OI
GLD261218P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 70.35 | 72.00 | 70.35 | 72.00 | +5.727% | 1,250 | 500 | 0.000% |
| 2026-11-02 | 68.10 | 68.10 | 68.10 | 68.10 | -10.040% | 750 | 500 | +5.727% |
| 2026-10-30 | 69.70 | 75.70 | 69.70 | 75.70 | +18.466% | 751 | 500 | -4.888% |
| 2026-10-29 | 62.75 | 63.90 | 62.75 | 63.90 | +0.773% | 1,451 | 501 | +12.676% |
| 2026-10-23 | 63.41 | 63.41 | 63.41 | 63.41 | +5.719% | 4 | 502 | +13.547% |
| 2026-10-22 | 58.95 | 59.98 | 58.95 | 59.98 | +18.187% | 912 | 885 | +20.040% |
| 2026-10-21 | 51.95 | 51.95 | 50.52 | 50.75 | -2.498% | 229 | 764 | +41.872% |
| 2026-10-20 | 52.05 | 52.05 | 52.05 | 52.05 | +2.360% | 800 | 764 | +38.329% |
| 2026-10-19 | 50.85 | 50.85 | 50.85 | 50.85 | +3.733% | 1 | 763 | +41.593% |
| 2026-10-16 | 49.02 | 49.02 | 49.02 | 49.02 | +0.245% | 4 | 759 | +46.879% |
| 2026-10-13 | 48.50 | 50.14 | 48.50 | 48.90 | +0.514% | 26 | 752 | +47.239% |
| 2026-10-12 | 48.65 | 48.65 | 48.65 | 48.65 | +4.736% | 5 | 748 | +47.996% |
| 2026-10-09 | 47.52 | 47.52 | 46.40 | 46.45 | -7.525% | 23 | 749 | +55.005% |
| 2026-10-06 | 50.23 | 50.23 | 50.23 | 50.23 | -4.324% | 20 | 750 | +43.341% |
| 2026-10-05 | 52.50 | 52.50 | 52.50 | 52.50 | +1.744% | 1 | 749 | +37.143% |
| 2026-10-02 | 51.22 | 51.60 | 51.22 | 51.60 | +6.392% | 4 | 745 | +39.535% |
| 2026-10-01 | 49.12 | 49.12 | 48.15 | 48.50 | -1.503% | 7 | 743 | +48.454% |
| 2026-09-30 | 47.14 | 49.24 | 47.14 | 49.24 | -3.337% | 3 | 743 | +46.223% |
| 2026-09-29 | 49.18 | 50.94 | 49.18 | 50.94 | -2.414% | 5 | 745 | +41.343% |
| 2026-09-28 | 50.90 | 52.96 | 50.64 | 52.20 | +28.256% | 136 | 652 | +37.931% |
| 2026-09-25 | 40.10 | 41.15 | 40.10 | 40.70 | -0.780% | 58 | 651 | +76.904% |
| 2026-09-24 | 41.02 | 41.02 | 41.02 | 41.02 | +2.807% | 12 | 639 | +75.524% |
| 2026-09-23 | 39.90 | 39.90 | 39.90 | 39.90 | +7.258% | 1 | 639 | +80.451% |
| 2026-09-22 | 37.20 | 37.20 | 37.20 | 37.20 | +1.639% | 3 | 636 | +93.548% |
| 2026-09-17 | 36.40 | 36.60 | 36.40 | 36.60 | -16.457% | 11 | 636 | +96.721% |
| 2026-09-16 | 44.09 | 44.09 | 43.81 | 43.81 | +6.542% | 3 | 638 | +64.346% |
| 2026-09-15 | 42.00 | 42.00 | 41.12 | 41.12 | +0.661% | 2 | 638 | +75.097% |
| 2026-09-14 | 42.95 | 42.95 | 40.85 | 40.85 | +9.517% | 6 | 640 | +76.255% |
| 2026-09-11 | 35.95 | 37.30 | 35.95 | 37.30 | +9.128% | 3 | 640 | +93.029% |
| 2026-09-09 | 34.01 | 34.18 | 34.01 | 34.18 | -6.484% | 6 | 640 | +110.650% |
| 2026-09-08 | 35.35 | 36.55 | 35.35 | 36.55 | +23.480% | 5 | 641 | +96.990% |
| 2026-09-03 | 30.45 | 30.75 | 29.60 | 29.60 | -16.266% | 6 | 642 | +143.243% |
| 2026-09-02 | 35.30 | 35.35 | 35.30 | 35.35 | -9.591% | 15 | 653 | +103.678% |
| 2026-09-01 | 39.10 | 39.10 | 39.10 | 39.10 | +19.535% | 6 | 659 | +84.143% |
| 2026-08-31 | 33.60 | 33.74 | 32.60 | 32.71 | -0.638% | 23 | 664 | +120.116% |
| 2026-08-28 | 30.30 | 32.92 | 30.30 | 32.92 | +28.243% | 8 | 662 | +118.712% |
| 2026-08-27 | 25.67 | 25.67 | 25.67 | 25.67 | -2.395% | 10 | 662 | +180.483% |
| 2026-08-26 | 26.50 | 26.50 | 25.80 | 26.30 | +11.772% | 12 | 664 | +173.764% |
| 2026-08-25 | 25.18 | 25.18 | 23.53 | 23.53 | -5.654% | 17 | 661 | +205.992% |
| 2026-08-24 | 22.98 | 24.94 | 22.98 | 24.94 | -1.501% | 22 | 653 | +188.693% |
| 2026-08-21 | 26.58 | 26.58 | 25.32 | 25.32 | -12.539% | 10 | 651 | +184.360% |
| 2026-08-20 | 30.75 | 30.75 | 28.95 | 28.95 | -5.762% | 9 | 646 | +148.705% |
| 2026-08-19 | 30.72 | 30.72 | 30.72 | 30.72 | -17.839% | 1 | 646 | +134.375% |
| 2026-08-13 | 37.39 | 37.39 | 37.39 | 37.39 | +6.191% | 1 | 646 | +92.565% |
| 2026-08-12 | 35.00 | 36.02 | 35.00 | 35.21 | -9.369% | 4 | 648 | +104.487% |
| 2026-08-07 | 38.85 | 38.85 | 38.85 | 38.85 | -14.314% | 1 | 648 | +85.328% |
| 2026-08-05 | 45.31 | 45.34 | 45.31 | 45.34 | -20.190% | 7 | 648 | +58.800% |
| 2026-08-04 | 56.81 | 56.81 | 56.81 | 56.81 | -9.954% | 1 | 648 | +26.738% |
| 2026-07-29 | 63.09 | 63.09 | 63.09 | 63.09 | +9.626% | 3 | 647 | +14.123% |
| 2026-07-27 | 57.55 | 57.55 | 57.55 | 57.55 | -4.529% | 54 | 654 | +25.109% |
| 2026-07-24 | 60.28 | 60.28 | 60.28 | 60.28 | +4.201% | 1 | 654 | +19.443% |
| 2026-07-21 | 60.03 | 60.03 | 57.85 | 57.85 | -14.054% | 9 | 655 | +24.460% |
| 2026-07-17 | 67.31 | 67.31 | 67.31 | 67.31 | +2.295% | 5 | 657 | +6.968% |
| 2026-07-16 | 63.50 | 66.10 | 63.50 | 65.80 | +10.310% | 251 | 749 | +9.422% |
| 2026-07-14 | 59.25 | 59.85 | 59.25 | 59.65 | -7.876% | 87 | 806 | +20.704% |
| 2026-07-13 | 63.30 | 64.75 | 63.25 | 64.75 | +8.097% | 16 | 806 | +11.197% |
| 2026-07-08 | 59.90 | 59.90 | 59.90 | 59.90 | +11.858% | 1 | 806 | +20.200% |
| 2026-07-06 | 53.85 | 53.85 | 53.55 | 53.55 | -14.932% | 5 | 809 | +34.454% |
| 2026-06-25 | 63.92 | 63.92 | 62.95 | 62.95 | -6.213% | 3 | 812 | +14.376% |
| 2026-06-24 | 66.42 | 67.15 | 64.76 | 67.12 | +20.872% | 19 | 823 | +7.271% |
| 2026-06-23 | 55.00 | 55.53 | 55.00 | 55.53 | +12.614% | 3 | 826 | +29.660% |
| 2026-06-18 | 45.00 | 49.31 | 45.00 | 49.31 | +19.888% | 7 | 830 | +46.015% |
| 2026-06-16 | 41.13 | 41.13 | 41.13 | 41.13 | -2.995% | 2 | 831 | +75.055% |
| 2026-06-15 | 42.40 | 42.40 | 42.40 | 42.40 | -12.342% | 1 | 831 | +69.811% |
| 2026-06-12 | 52.45 | 52.45 | 48.37 | 48.37 | -10.904% | 12 | 831 | +48.853% |
| 2026-06-11 | 58.78 | 59.56 | 54.29 | 54.29 | -7.889% | 7 | 850 | +32.621% |
| 2026-06-10 | 54.75 | 58.94 | 54.75 | 58.94 | +27.026% | 24 | 835 | +22.158% |
| 2026-06-09 | 43.96 | 47.27 | 43.96 | 46.40 | +10.503% | 31 | 849 | +55.172% |
| 2026-06-08 | 41.99 | 41.99 | 41.99 | 41.99 | -3.093% | 1 | 848 | +71.469% |
| 2026-06-05 | 41.07 | 43.65 | 41.07 | 43.33 | +27.629% | 36 | 883 | +66.167% |
| 2026-06-04 | 33.85 | 33.98 | 33.80 | 33.95 | -5.668% | 34 | 883 | +112.077% |
| 2026-06-03 | 36.50 | 36.50 | 35.99 | 35.99 | +21.835% | 23 | 886 | +100.056% |
| 2026-05-29 | 31.39 | 31.39 | 29.54 | 29.54 | -12.240% | 15 | 896 | +143.737% |
| 2026-05-28 | 36.73 | 36.73 | 33.39 | 33.66 | -10.858% | 56 | 891 | +113.904% |
| 2026-05-27 | 37.76 | 37.76 | 37.76 | 37.76 | +16.006% | 1 | 891 | +90.678% |
| 2026-05-26 | 32.55 | 32.55 | 32.55 | 32.55 | -1.154% | 1 | 890 | +121.198% |
| 2026-05-22 | 33.05 | 33.05 | 32.35 | 32.93 | +1.730% | 14 | 879 | +118.646% |
| 2026-05-20 | 33.17 | 33.17 | 32.37 | 32.37 | -10.258% | 6 | 876 | +122.428% |
| 2026-05-19 | 34.85 | 36.07 | 34.85 | 36.07 | +12.860% | 5 | 876 | +99.612% |
| 2026-05-18 | 31.96 | 31.96 | 31.96 | 31.96 | -3.677% | 5 | 878 | +125.282% |
| 2026-05-15 | 32.55 | 33.35 | 32.54 | 33.18 | +20.523% | 763 | 592 | +116.998% |
| 2026-05-14 | 27.82 | 27.82 | 27.53 | 27.53 | -0.254% | 24 | 591 | +161.533% |
| 2026-05-13 | 27.76 | 27.76 | 27.60 | 27.60 | +4.427% | 14 | 590 | +160.870% |
| 2026-05-08 | 25.87 | 26.80 | 25.87 | 26.43 | +4.590% | 14 | 590 | +172.418% |
| 2026-05-07 | 25.27 | 25.27 | 25.27 | 25.27 | -6.993% | 1 | 588 | +184.923% |
| 2026-05-06 | 27.17 | 27.17 | 27.17 | 27.17 | -11.151% | 100 | 588 | +164.998% |
| 2026-05-01 | 30.58 | 30.58 | 30.58 | 30.58 | -13.371% | 1 | 489 | +135.448% |
| 2026-04-29 | 34.46 | 35.35 | 34.46 | 35.30 | +13.141% | 4 | 489 | +103.966% |
| 2026-04-28 | 31.70 | 31.70 | 30.99 | 31.20 | +13.125% | 28 | 486 | +130.769% |
| 2026-04-27 | 27.42 | 28.60 | 27.42 | 27.58 | +3.490% | 13 | 496 | +161.059% |
| 2026-04-24 | 27.11 | 27.11 | 26.65 | 26.65 | -4.821% | 18 | 505 | +170.169% |
| 2026-04-22 | 27.40 | 28.00 | 27.40 | 28.00 | +4.869% | 7 | 502 | +157.143% |
| 2026-04-21 | 26.70 | 26.70 | 26.70 | 26.70 | +4.583% | 5 | 500 | +169.663% |
| 2026-04-17 | 25.38 | 25.62 | 25.37 | 25.53 | -9.146% | 15 | 500 | +182.021% |
| 2026-04-15 | 27.88 | 28.10 | 27.85 | 28.10 | +3.271% | 16 | 514 | +156.228% |
| 2026-04-14 | 27.86 | 28.57 | 27.21 | 27.21 | -8.691% | 9 | 508 | +164.609% |
| 2026-04-13 | 29.80 | 29.80 | 29.80 | 29.80 | -0.334% | 1 | 506 | +141.611% |
| 2026-04-10 | 29.90 | 29.90 | 29.90 | 29.90 | -11.091% | 2 | 506 | +140.803% |
| 2026-04-08 | 32.50 | 33.63 | 32.50 | 33.63 | -10.080% | 11 | 516 | +114.095% |
| 2026-04-07 | 39.48 | 39.48 | 37.40 | 37.40 | -2.094% | 7 | 506 | +92.513% |
| 2026-04-06 | 37.82 | 38.76 | 37.80 | 38.20 | -8.765% | 10 | 505 | +88.482% |
| 2026-04-02 | 41.87 | 41.87 | 41.87 | 41.87 | +18.780% | 1 | 497 | +71.961% |
| 2026-04-01 | 33.66 | 35.25 | 33.65 | 35.25 | -7.819% | 6 | 497 | +104.255% |
| 2026-03-31 | 40.40 | 40.50 | 38.24 | 38.24 | -12.952% | 10 | 502 | +88.285% |
| 2026-03-30 | 43.93 | 43.93 | 43.93 | 43.93 | -16.084% | 1 | 510 | +63.897% |
| 2026-03-26 | 48.59 | 52.35 | 48.59 | 52.35 | +26.175% | 10 | 511 | +37.536% |
| 2026-03-25 | 41.49 | 41.49 | 41.49 | 41.49 | -18.327% | 14 | 505 | +73.536% |
| 2026-03-23 | 45.50 | 52.63 | 45.50 | 50.80 | +31.777% | 8 | 497 | +41.732% |
| 2026-03-20 | 38.52 | 38.55 | 38.52 | 38.55 | +4.755% | 6 | 503 | +86.770% |
| 2026-03-19 | 37.15 | 38.21 | 36.43 | 36.80 | +39.924% | 23 | 507 | +95.652% |
| 2026-03-18 | 26.30 | 26.30 | 26.30 | 26.30 | +19.220% | 2 | 494 | +173.764% |
| 2026-03-17 | 22.06 | 22.06 | 22.06 | 22.06 | -7.505% | 3 | 494 | +226.383% |
| 2026-03-16 | 22.23 | 23.92 | 22.23 | 23.85 | +25.263% | 6 | 494 | +201.887% |
| 2026-03-12 | 19.04 | 19.04 | 19.04 | 19.04 | -2.108% | 4 | 494 | +278.151% |
| 2026-03-11 | 19.45 | 19.45 | 19.45 | 19.45 | +3.678% | 30 | 494 | +270.180% |
| 2026-03-10 | 18.76 | 18.76 | 18.76 | 18.76 | -20.677% | 1 | 494 | +283.795% |
| 2026-03-03 | 23.04 | 23.65 | 22.70 | 23.65 | +7.991% | 7 | 494 | +204.440% |
| 2026-02-24 | 21.90 | 21.90 | 21.90 | 21.90 | +6.053% | 1 | 494 | +228.767% |
| 2026-02-23 | 20.65 | 20.65 | 20.65 | 20.65 | -6.898% | 2 | 493 | +248.668% |
| 2026-02-20 | 22.18 | 22.18 | 22.18 | 22.18 | -5.173% | 9 | 491 | +224.617% |
| 2026-02-18 | 23.63 | 23.63 | 23.39 | 23.39 | +11.116% | 4 | 491 | +207.824% |
| 2026-02-13 | 20.94 | 21.05 | 20.65 | 21.05 | -10.426% | 4 | 488 | +242.043% |
| 2026-02-12 | 23.50 | 23.50 | 23.50 | 23.50 | +10.173% | 150 | 488 | +206.383% |
| 2026-02-10 | 20.66 | 21.33 | 20.66 | 21.33 | -4.777% | 5 | 433 | +237.553% |
| 2026-02-09 | 22.40 | 22.40 | 22.40 | 22.40 | -15.152% | 5 | 438 | +221.429% |
| 2026-02-06 | 27.15 | 27.15 | 26.40 | 26.40 | -11.853% | 361 | 443 | +172.727% |
| 2026-02-05 | 29.95 | 29.95 | 29.95 | 29.95 | +6.508% | 1 | 455 | +140.401% |
| 2026-02-04 | 27.56 | 28.12 | 27.56 | 28.12 | -5.701% | 2 | 456 | +156.046% |
| 2026-02-03 | 26.55 | 29.82 | 26.55 | 29.82 | -23.362% | 15 | 456 | +141.449% |
| 2026-02-02 | 38.39 | 40.22 | 34.65 | 38.91 | +15.460% | 31 | 467 | +85.042% |
| 2026-01-30 | 26.50 | 38.75 | 26.50 | 33.70 | +43.404% | 125 | 448 | +113.650% |
| 2026-01-29 | 23.50 | 23.50 | 23.50 | 23.50 | +34.670% | 1 | 387 | +206.383% |
| 2026-01-28 | 17.17 | 17.45 | 16.75 | 17.45 | -16.347% | 6 | 397 | +312.607% |
| 2026-01-23 | 21.55 | 21.60 | 20.60 | 20.86 | -10.472% | 133 | 395 | +245.158% |
| 2026-01-22 | 23.30 | 23.30 | 23.30 | 23.30 | -6.237% | 1 | 504 | +209.013% |
| 2026-01-21 | 24.85 | 24.85 | 24.85 | 24.85 | -23.538% | 10 | 504 | +189.738% |
| 2026-01-13 | 31.10 | 32.50 | 31.10 | 32.50 | +0.092% | 491 | 494 | +121.538% |
| 2026-01-12 | 33.00 | 33.00 | 32.47 | 32.47 | 0.000% | 3 | 3 | +121.743% |