GLD261218P00435000
GLD Dec 18 2026 435.00 Put
optionOPRA
EODOct 28, 2026
64.08USD-2.909%(-1.92)1Vol2OI
GLD261218P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.08 | 64.08 | 64.08 | 64.08 | -2.909% | 1 | 2 | 0.000% |
| 2026-10-27 | 66.00 | 66.00 | 66.00 | 66.00 | -1.198% | 1 | 2 | -2.909% |
| 2026-10-26 | 66.80 | 66.80 | 66.80 | 66.80 | +3.711% | 1 | 2 | -4.072% |
| 2026-10-22 | 63.88 | 65.35 | 63.84 | 64.41 | +13.398% | 2,884 | 1,122 | -0.512% |
| 2026-10-20 | 56.80 | 56.80 | 56.80 | 56.80 | +3.179% | 1,400 | 1,390 | +12.817% |
| 2026-10-19 | 55.10 | 55.10 | 55.00 | 55.05 | +0.365% | 68 | 1,356 | +16.403% |
| 2026-10-15 | 53.58 | 54.98 | 53.53 | 54.85 | +0.274% | 8 | 1,355 | +16.828% |
| 2026-10-13 | 54.28 | 54.70 | 54.28 | 54.70 | +2.300% | 25 | 1,361 | +17.148% |
| 2026-10-12 | 53.55 | 53.55 | 53.47 | 53.47 | +4.311% | 81 | 1,280 | +19.843% |
| 2026-10-09 | 50.90 | 51.26 | 50.90 | 51.26 | -8.952% | 48 | 1,265 | +25.010% |
| 2026-10-02 | 56.05 | 57.15 | 56.05 | 56.30 | +2.925% | 3 | 1,265 | +13.819% |
| 2026-09-30 | 54.80 | 54.80 | 54.70 | 54.70 | +2.243% | 30 | 1,254 | +17.148% |
| 2026-09-29 | 53.50 | 53.50 | 53.50 | 53.50 | -2.212% | 6 | 1,248 | +19.776% |
| 2026-09-28 | 56.25 | 56.25 | 54.71 | 54.71 | +23.415% | 41 | 1,242 | +17.127% |
| 2026-09-25 | 44.73 | 45.55 | 44.30 | 44.33 | -5.661% | 7 | 1,242 | +44.552% |
| 2026-09-24 | 46.99 | 46.99 | 46.99 | 46.99 | +5.241% | 1 | 1,241 | +36.369% |
| 2026-09-23 | 44.65 | 44.65 | 44.65 | 44.65 | +10.274% | 1 | 1,242 | +43.516% |
| 2026-09-21 | 40.85 | 40.85 | 40.45 | 40.49 | -13.575% | 4 | 1,240 | +58.261% |
| 2026-09-15 | 45.60 | 46.85 | 45.60 | 46.85 | +5.756% | 2 | 1,239 | +36.777% |
| 2026-09-14 | 44.30 | 44.30 | 44.30 | 44.30 | +8.313% | 1 | 1,239 | +44.650% |
| 2026-09-11 | 40.90 | 40.90 | 40.90 | 40.90 | -8.501% | 1 | 1,239 | +56.675% |
| 2026-09-10 | 44.70 | 44.70 | 44.70 | 44.70 | +14.498% | 1 | 1,240 | +43.356% |
| 2026-09-08 | 39.04 | 39.04 | 39.04 | 39.04 | +26.548% | 4 | 1,240 | +64.139% |
| 2026-08-28 | 30.65 | 30.85 | 30.65 | 30.85 | +10.653% | 4 | 1,238 | +107.715% |
| 2026-08-26 | 27.88 | 27.88 | 27.88 | 27.88 | -1.029% | 550 | 732 | +129.842% |
| 2026-08-21 | 28.60 | 28.60 | 28.15 | 28.17 | -12.516% | 10 | 732 | +127.476% |
| 2026-08-20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.895% | 7 | 732 | +99.006% |
| 2026-08-19 | 33.16 | 33.16 | 33.16 | 33.16 | -24.067% | 1 | 731 | +93.245% |
| 2026-08-07 | 43.67 | 43.67 | 43.67 | 43.67 | -35.371% | 1 | 731 | +46.737% |
| 2026-07-28 | 67.57 | 67.57 | 67.57 | 67.57 | +6.159% | 1 | 731 | -5.165% |
| 2026-07-24 | 63.65 | 63.65 | 63.65 | 63.65 | +1.112% | 1 | 731 | +0.676% |
| 2026-07-21 | 62.35 | 62.95 | 62.30 | 62.95 | -6.115% | 63 | 714 | +1.795% |
| 2026-07-17 | 71.93 | 71.93 | 67.05 | 67.05 | -1.643% | 47 | 724 | -4.430% |
| 2026-07-16 | 68.17 | 68.17 | 68.17 | 68.17 | +9.775% | 1 | 724 | -6.000% |
| 2026-07-14 | 61.65 | 62.10 | 61.65 | 62.10 | -10.776% | 6 | 723 | +3.188% |
| 2026-07-13 | 69.07 | 69.60 | 68.94 | 69.60 | +4.348% | 10 | 723 | -7.931% |
| 2026-07-08 | 66.64 | 66.70 | 66.64 | 66.70 | +15.298% | 2 | 723 | -3.928% |
| 2026-07-06 | 57.85 | 57.85 | 57.80 | 57.85 | -6.392% | 19 | 713 | +10.769% |
| 2026-07-01 | 61.80 | 61.80 | 61.80 | 61.80 | -5.142% | 2 | 717 | +3.689% |
| 2026-06-30 | 65.00 | 65.15 | 65.00 | 65.15 | -2.104% | 24 | 695 | -1.642% |
| 2026-06-25 | 66.45 | 66.55 | 66.45 | 66.55 | -7.544% | 2 | 694 | -3.711% |
| 2026-06-24 | 71.98 | 71.98 | 71.98 | 71.98 | +20.772% | 3 | 697 | -10.975% |
| 2026-06-23 | 58.25 | 59.60 | 58.25 | 59.60 | +38.283% | 5 | 693 | +7.517% |
| 2026-06-17 | 43.10 | 43.10 | 43.10 | 43.10 | -23.104% | 1 | 692 | +48.677% |
| 2026-06-12 | 56.05 | 56.05 | 56.05 | 56.05 | +3.014% | 1 | 691 | +14.326% |
| 2026-06-11 | 63.08 | 63.08 | 54.41 | 54.41 | -9.332% | 3 | 693 | +17.772% |
| 2026-06-10 | 60.20 | 60.30 | 60.01 | 60.01 | +20.140% | 10 | 689 | +6.782% |
| 2026-06-09 | 45.74 | 49.95 | 45.74 | 49.95 | +10.192% | 11 | 689 | +28.288% |
| 2026-06-08 | 45.08 | 45.33 | 45.08 | 45.33 | -2.453% | 2 | 688 | +41.363% |
| 2026-06-05 | 46.47 | 46.47 | 46.47 | 46.47 | +22.937% | 1 | 688 | +37.895% |
| 2026-06-04 | 37.80 | 37.80 | 37.80 | 37.80 | -3.817% | 1 | 688 | +69.524% |
| 2026-06-03 | 39.50 | 39.50 | 39.17 | 39.30 | +1.419% | 54 | 687 | +63.053% |
| 2026-06-01 | 38.75 | 38.75 | 38.75 | 38.75 | +14.442% | 50 | 637 | +65.368% |
| 2026-05-29 | 33.86 | 33.86 | 33.86 | 33.86 | -12.052% | 1 | 637 | +89.250% |
| 2026-05-28 | 38.30 | 38.50 | 38.30 | 38.50 | -0.696% | 2 | 637 | +66.442% |
| 2026-05-27 | 38.77 | 38.77 | 38.77 | 38.77 | +8.935% | 15 | 645 | +65.282% |
| 2026-05-22 | 35.59 | 35.59 | 35.59 | 35.59 | -1.413% | 15 | 637 | +80.051% |
| 2026-05-15 | 36.10 | 36.10 | 36.10 | 36.10 | +18.167% | 4 | 633 | +77.507% |
| 2026-05-12 | 29.75 | 30.92 | 29.75 | 30.55 | +4.803% | 7 | 631 | +109.755% |
| 2026-05-11 | 28.05 | 29.15 | 28.05 | 29.15 | +4.107% | 52 | 645 | +119.828% |
| 2026-05-08 | 28.00 | 28.00 | 28.00 | 28.00 | +1.818% | 1 | 645 | +128.857% |
| 2026-05-07 | 27.25 | 27.75 | 27.25 | 27.50 | -8.638% | 51 | 645 | +133.018% |
| 2026-05-06 | 30.10 | 30.10 | 30.10 | 30.10 | -21.512% | 1 | 614 | +112.890% |
| 2026-05-04 | 38.35 | 38.35 | 38.35 | 38.35 | +15.861% | 10 | 613 | +67.093% |
| 2026-04-30 | 33.10 | 33.10 | 33.10 | 33.10 | -12.596% | 1 | 603 | +93.595% |
| 2026-04-29 | 37.87 | 37.87 | 37.87 | 37.87 | +9.768% | 1 | 603 | +69.210% |
| 2026-04-28 | 34.50 | 34.50 | 34.50 | 34.50 | +12.930% | 10 | 602 | +85.739% |
| 2026-04-27 | 30.55 | 30.55 | 30.55 | 30.55 | +2.517% | 10 | 612 | +109.755% |
| 2026-04-23 | 29.80 | 29.80 | 29.80 | 29.80 | +4.893% | 1 | 604 | +115.034% |
| 2026-04-20 | 28.28 | 28.41 | 28.28 | 28.41 | +5.222% | 10 | 603 | +125.554% |
| 2026-04-17 | 26.55 | 27.00 | 26.55 | 27.00 | -9.548% | 24 | 593 | +137.333% |
| 2026-04-15 | 29.87 | 29.87 | 29.85 | 29.85 | -0.100% | 10 | 597 | +114.673% |
| 2026-04-14 | 30.03 | 30.77 | 29.81 | 29.88 | -8.763% | 27 | 597 | +114.458% |
| 2026-04-13 | 32.57 | 32.90 | 32.57 | 32.75 | +2.665% | 3 | 579 | +95.664% |
| 2026-04-10 | 32.15 | 32.40 | 31.90 | 31.90 | -21.814% | 13 | 579 | +100.878% |
| 2026-04-06 | 40.80 | 40.80 | 40.80 | 40.80 | -15.353% | 1 | 570 | +57.059% |
| 2026-03-30 | 48.10 | 48.20 | 48.10 | 48.20 | -8.885% | 483 | 570 | +32.946% |
| 2026-03-23 | 48.55 | 52.90 | 48.55 | 52.90 | +46.335% | 8 | 115 | +21.134% |
| 2026-03-20 | 36.15 | 36.15 | 36.15 | 36.15 | -8.643% | 2 | 109 | +77.261% |
| 2026-03-19 | 39.57 | 39.57 | 39.57 | 39.57 | +76.889% | 1 | 107 | +61.941% |
| 2026-03-13 | 22.37 | 22.37 | 22.37 | 22.37 | +9.282% | 2 | 106 | +186.455% |
| 2026-03-11 | 20.47 | 20.47 | 20.47 | 20.47 | +2.350% | 10 | 106 | +213.043% |
| 2026-03-10 | 20.00 | 20.00 | 20.00 | 20.00 | -11.504% | 1 | 103 | +220.400% |
| 2026-03-03 | 22.60 | 22.60 | 22.60 | 22.60 | +25.556% | 3 | 105 | +183.540% |
| 2026-03-02 | 18.40 | 18.65 | 18.00 | 18.00 | -12.195% | 4 | 105 | +256.000% |
| 2026-02-27 | 21.00 | 21.00 | 20.50 | 20.50 | -4.872% | 2 | 106 | +212.585% |
| 2026-02-25 | 21.55 | 21.55 | 21.55 | 21.55 | -18.771% | 1 | 104 | +197.355% |
| 2026-02-19 | 26.65 | 26.65 | 26.53 | 26.53 | +1.804% | 4 | 104 | +141.538% |
| 2026-02-18 | 25.91 | 26.21 | 25.91 | 26.06 | +8.313% | 8 | 104 | +145.894% |
| 2026-02-09 | 24.06 | 24.06 | 24.06 | 24.06 | -24.977% | 10 | 105 | +166.334% |
| 2026-02-05 | 32.07 | 32.07 | 32.07 | 32.07 | +2.329% | 9 | 95 | +99.813% |
| 2026-02-03 | 31.86 | 31.86 | 31.34 | 31.34 | -20.859% | 11 | 104 | +104.467% |
| 2026-02-02 | 39.60 | 39.60 | 39.60 | 39.60 | +0.892% | 1 | 96 | +61.818% |
| 2026-01-30 | 31.98 | 39.25 | 31.98 | 39.25 | +58.586% | 3 | 95 | +63.261% |
| 2026-01-29 | 24.75 | 24.75 | 24.75 | 24.75 | +8.079% | 1 | 94 | +158.909% |
| 2026-01-23 | 22.90 | 22.90 | 22.90 | 22.90 | -5.839% | 5 | 93 | +179.825% |
| 2026-01-22 | 25.85 | 25.85 | 24.32 | 24.32 | -10.588% | 5 | 95 | +163.487% |
| 2026-01-21 | 26.50 | 28.35 | 26.50 | 27.20 | -5.621% | 62 | 97 | +135.588% |
| 2026-01-20 | 29.65 | 29.65 | 28.68 | 28.82 | 0.000% | 57 | 56 | +122.346% |