GLD261218P00440000
GLD Dec 18 2026 440.00 Put
optionOPRA
InactiveOct 22, 2026
69.40USD+13.995%(+8.52)2,472Vol6OI
GLD261218P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 69.00 | 71.05 | 68.60 | 69.40 | +13.995% | 2,472 | 326 | 0.000% |
| 2026-10-21 | 60.88 | 60.88 | 60.88 | 60.88 | -2.825% | 2 | 326 | +13.995% |
| 2026-10-20 | 62.65 | 62.65 | 62.65 | 62.65 | +4.941% | 500 | 458 | +10.774% |
| 2026-10-19 | 59.70 | 59.70 | 59.70 | 59.70 | +2.701% | 1 | 458 | +16.248% |
| 2026-10-16 | 58.13 | 58.13 | 58.13 | 58.13 | -0.666% | 1 | 458 | +19.388% |
| 2026-10-15 | 58.55 | 58.55 | 58.45 | 58.52 | -2.239% | 61 | 427 | +18.592% |
| 2026-10-13 | 58.13 | 59.86 | 58.13 | 59.86 | +2.412% | 7 | 536 | +15.937% |
| 2026-10-12 | 58.45 | 58.45 | 58.45 | 58.45 | +3.819% | 77 | 572 | +18.734% |
| 2026-10-09 | 56.79 | 56.99 | 55.77 | 56.30 | -8.678% | 214 | 444 | +23.268% |
| 2026-10-08 | 62.93 | 63.01 | 61.65 | 61.65 | -3.218% | 13 | 605 | +12.571% |
| 2026-10-07 | 63.52 | 63.70 | 63.52 | 63.70 | +8.352% | 62 | 600 | +8.948% |
| 2026-10-06 | 58.51 | 59.11 | 58.51 | 58.79 | -2.423% | 61 | 600 | +18.047% |
| 2026-10-05 | 60.92 | 61.50 | 60.25 | 60.25 | +4.601% | 20 | 581 | +15.187% |
| 2026-10-01 | 57.45 | 57.60 | 57.43 | 57.60 | -1.957% | 4 | 582 | +20.486% |
| 2026-09-29 | 58.60 | 60.49 | 58.45 | 58.75 | -4.935% | 10 | 581 | +18.128% |
| 2026-09-28 | 60.00 | 62.47 | 60.00 | 61.80 | +25.355% | 13 | 579 | +12.298% |
| 2026-09-25 | 49.21 | 50.35 | 49.10 | 49.30 | -3.617% | 22 | 566 | +40.771% |
| 2026-09-24 | 49.85 | 51.47 | 49.85 | 51.15 | +4.708% | 15 | 557 | +35.679% |
| 2026-09-23 | 49.00 | 49.00 | 48.60 | 48.85 | +8.387% | 17 | 551 | +42.068% |
| 2026-09-22 | 45.07 | 45.07 | 45.07 | 45.07 | +1.623% | 25 | 526 | +53.983% |
| 2026-09-21 | 45.20 | 45.21 | 44.25 | 44.35 | -5.113% | 202 | 351 | +56.483% |
| 2026-09-16 | 46.74 | 46.74 | 46.74 | 46.74 | -8.083% | 1 | 350 | +48.481% |
| 2026-09-15 | 50.85 | 50.85 | 50.85 | 50.85 | +12.425% | 1 | 349 | +36.480% |
| 2026-09-11 | 43.90 | 45.40 | 43.90 | 45.23 | +9.119% | 5 | 348 | +53.438% |
| 2026-09-09 | 41.50 | 41.50 | 41.45 | 41.45 | -8.499% | 3 | 346 | +67.431% |
| 2026-09-08 | 42.30 | 45.30 | 42.30 | 45.30 | +20.415% | 2 | 345 | +53.201% |
| 2026-09-03 | 37.62 | 37.62 | 37.62 | 37.62 | -13.972% | 1 | 346 | +84.476% |
| 2026-09-02 | 43.00 | 43.73 | 42.95 | 43.73 | +10.709% | 16 | 346 | +58.701% |
| 2026-08-31 | 39.90 | 39.90 | 39.50 | 39.50 | +18.087% | 28 | 325 | +75.696% |
| 2026-08-28 | 33.45 | 33.45 | 33.45 | 33.45 | +2.450% | 10 | 325 | +107.474% |
| 2026-08-27 | 32.40 | 32.65 | 32.40 | 32.65 | +8.113% | 2 | 325 | +112.557% |
| 2026-08-24 | 28.82 | 30.59 | 28.81 | 30.20 | -3.730% | 32 | 335 | +129.801% |
| 2026-08-21 | 32.59 | 32.59 | 31.10 | 31.37 | -18.519% | 23 | 317 | +121.230% |
| 2026-08-19 | 38.50 | 38.50 | 38.50 | 38.50 | -12.400% | 2 | 318 | +80.260% |
| 2026-08-13 | 43.95 | 43.95 | 43.95 | 43.95 | +3.315% | 5 | 318 | +57.907% |
| 2026-08-12 | 41.48 | 42.54 | 41.48 | 42.54 | -5.968% | 4 | 325 | +63.141% |
| 2026-08-10 | 45.07 | 45.24 | 45.07 | 45.24 | -4.958% | 10 | 319 | +53.404% |
| 2026-08-07 | 47.60 | 47.60 | 47.60 | 47.60 | -28.934% | 2 | 318 | +45.798% |
| 2026-07-29 | 66.95 | 66.98 | 66.95 | 66.98 | +0.586% | 2 | 317 | +3.613% |
| 2026-07-24 | 66.59 | 66.59 | 66.59 | 66.59 | -10.196% | 3 | 316 | +4.220% |
| 2026-07-17 | 76.62 | 77.06 | 74.15 | 74.15 | -1.762% | 68 | 382 | -6.406% |
| 2026-07-16 | 74.20 | 75.48 | 73.22 | 75.48 | +5.272% | 73 | 332 | -8.055% |
| 2026-07-13 | 71.70 | 71.70 | 71.70 | 71.70 | +5.055% | 1 | 332 | -3.208% |
| 2026-07-08 | 68.25 | 68.25 | 68.25 | 68.25 | +7.143% | 1 | 332 | +1.685% |
| 2026-07-02 | 63.70 | 63.70 | 63.70 | 63.70 | -3.265% | 50 | 332 | +8.948% |
| 2026-07-01 | 66.00 | 66.34 | 65.63 | 65.85 | -4.051% | 20 | 326 | +5.391% |
| 2026-06-26 | 70.33 | 70.33 | 68.63 | 68.63 | -6.269% | 3 | 323 | +1.122% |
| 2026-06-25 | 73.40 | 73.40 | 73.22 | 73.22 | -4.363% | 4 | 321 | -5.217% |
| 2026-06-24 | 75.24 | 76.56 | 73.66 | 76.56 | +19.887% | 25 | 321 | -9.352% |
| 2026-06-23 | 63.25 | 63.90 | 62.40 | 63.86 | +9.593% | 187 | 335 | +8.675% |
| 2026-06-22 | 58.95 | 59.02 | 57.71 | 58.27 | -14.145% | 60 | 282 | +19.101% |
| 2026-06-11 | 67.87 | 67.87 | 67.87 | 67.87 | +2.461% | 1 | 283 | +2.254% |
| 2026-06-10 | 60.77 | 66.24 | 60.77 | 66.24 | +22.124% | 9 | 271 | +4.771% |
| 2026-06-09 | 54.24 | 54.24 | 54.24 | 54.24 | +17.913% | 1 | 271 | +27.950% |
| 2026-06-05 | 46.00 | 46.00 | 46.00 | 46.00 | +5.287% | 3 | 271 | +50.870% |
| 2026-06-03 | 43.69 | 43.69 | 43.69 | 43.69 | +8.144% | 1 | 271 | +58.846% |
| 2026-06-02 | 40.40 | 40.40 | 40.40 | 40.40 | -6.438% | 3 | 271 | +71.782% |
| 2026-06-01 | 43.18 | 43.18 | 43.18 | 43.18 | +17.657% | 2 | 269 | +60.723% |
| 2026-05-29 | 38.15 | 38.15 | 36.70 | 36.70 | -15.535% | 2 | 269 | +89.101% |
| 2026-05-27 | 43.35 | 43.45 | 43.35 | 43.45 | +9.917% | 2 | 270 | +59.724% |
| 2026-05-22 | 39.53 | 39.53 | 39.53 | 39.53 | -2.032% | 1 | 269 | +75.563% |
| 2026-05-21 | 40.35 | 40.35 | 40.35 | 40.35 | +2.515% | 4 | 269 | +71.995% |
| 2026-05-20 | 39.35 | 39.40 | 39.30 | 39.36 | -6.708% | 4 | 270 | +76.321% |
| 2026-05-19 | 42.54 | 42.54 | 42.19 | 42.19 | +11.762% | 4 | 270 | +64.494% |
| 2026-05-18 | 37.75 | 37.75 | 37.75 | 37.75 | -3.205% | 5 | 273 | +83.841% |
| 2026-05-15 | 39.00 | 39.00 | 39.00 | 39.00 | +19.632% | 1 | 272 | +77.949% |
| 2026-05-13 | 32.60 | 32.60 | 32.60 | 32.60 | +3.987% | 1 | 272 | +112.883% |
| 2026-05-12 | 32.83 | 32.83 | 31.35 | 31.35 | -3.538% | 9 | 279 | +121.372% |
| 2026-05-06 | 31.85 | 32.50 | 31.65 | 32.50 | -15.803% | 151 | 279 | +113.538% |
| 2026-05-05 | 39.08 | 39.08 | 38.60 | 38.60 | +2.387% | 7 | 219 | +79.793% |
| 2026-04-28 | 37.50 | 37.70 | 37.50 | 37.70 | +12.269% | 2 | 224 | +84.085% |
| 2026-04-27 | 32.36 | 33.58 | 32.36 | 33.58 | +5.864% | 3 | 224 | +106.671% |
| 2026-04-24 | 32.13 | 32.21 | 31.72 | 31.72 | +4.000% | 57 | 224 | +118.789% |
| 2026-04-20 | 30.59 | 30.73 | 30.50 | 30.50 | +3.320% | 17 | 202 | +127.541% |
| 2026-04-17 | 28.76 | 29.52 | 28.76 | 29.52 | -10.110% | 2 | 192 | +135.095% |
| 2026-04-16 | 32.84 | 32.84 | 32.84 | 32.84 | +1.202% | 1 | 193 | +111.328% |
| 2026-04-15 | 32.17 | 32.45 | 32.10 | 32.45 | +2.205% | 27 | 193 | +113.867% |
| 2026-04-14 | 32.60 | 32.80 | 31.45 | 31.75 | -9.647% | 28 | 188 | +118.583% |
| 2026-04-13 | 35.02 | 35.14 | 35.02 | 35.14 | +1.767% | 3 | 168 | +97.496% |
| 2026-04-10 | 34.22 | 34.53 | 34.22 | 34.53 | -5.578% | 2 | 170 | +100.985% |
| 2026-04-09 | 36.57 | 36.57 | 36.57 | 36.57 | -16.659% | 1 | 170 | +89.773% |
| 2026-04-06 | 43.88 | 43.88 | 43.88 | 43.88 | -8.621% | 1 | 169 | +58.159% |
| 2026-03-31 | 48.02 | 48.02 | 48.02 | 48.02 | -7.565% | 1 | 168 | +44.523% |
| 2026-03-30 | 51.05 | 52.08 | 50.90 | 51.95 | -11.060% | 41 | 167 | +33.590% |
| 2026-03-23 | 52.65 | 58.41 | 52.65 | 58.41 | +17.289% | 11 | 133 | +18.815% |
| 2026-03-20 | 49.80 | 49.80 | 49.80 | 49.80 | +16.819% | 3 | 134 | +39.357% |
| 2026-03-19 | 42.76 | 42.76 | 41.81 | 42.63 | +34.268% | 4 | 137 | +62.796% |
| 2026-03-18 | 30.01 | 31.75 | 29.98 | 31.75 | +32.734% | 18 | 135 | +118.583% |
| 2026-03-13 | 23.92 | 23.92 | 23.92 | 23.92 | +11.308% | 1 | 134 | +190.134% |
| 2026-03-10 | 21.49 | 21.49 | 21.49 | 21.49 | -17.977% | 2 | 133 | +222.941% |
| 2026-03-09 | 26.90 | 26.90 | 26.20 | 26.20 | -0.758% | 2 | 135 | +164.885% |
| 2026-03-05 | 26.40 | 26.40 | 26.40 | 26.40 | +0.879% | 2 | 142 | +162.879% |
| 2026-03-04 | 24.85 | 26.17 | 24.85 | 26.17 | -0.834% | 60 | 142 | +165.189% |
| 2026-03-03 | 27.50 | 27.74 | 26.39 | 26.39 | +25.727% | 29 | 142 | +162.978% |
| 2026-03-02 | 19.95 | 20.99 | 19.80 | 20.99 | -4.937% | 9 | 115 | +230.634% |
| 2026-02-27 | 22.08 | 22.08 | 22.08 | 22.08 | -5.641% | 1 | 113 | +214.312% |
| 2026-02-25 | 23.55 | 23.55 | 23.40 | 23.40 | -8.807% | 52 | 97 | +196.581% |
| 2026-02-24 | 25.66 | 25.66 | 25.66 | 25.66 | +7.770% | 2 | 97 | +170.460% |
| 2026-02-23 | 23.81 | 23.81 | 23.81 | 23.81 | -8.423% | 1 | 95 | +191.474% |
| 2026-02-20 | 26.10 | 26.20 | 26.00 | 26.00 | -6.441% | 4 | 95 | +166.923% |
| 2026-02-18 | 27.61 | 27.79 | 27.61 | 27.79 | -5.154% | 2 | 96 | +149.730% |
| 2026-02-17 | 30.40 | 30.40 | 29.30 | 29.30 | +14.902% | 3 | 96 | +136.860% |
| 2026-02-09 | 25.50 | 25.50 | 25.50 | 25.50 | -23.193% | 5 | 96 | +172.157% |
| 2026-02-05 | 33.22 | 33.22 | 33.20 | 33.20 | -3.460% | 14 | 101 | +109.036% |
| 2026-02-03 | 34.17 | 34.39 | 34.17 | 34.39 | -4.472% | 14 | 110 | +101.803% |
| 2026-01-30 | 30.30 | 36.00 | 30.30 | 36.00 | +51.899% | 6 | 96 | +92.778% |
| 2026-01-29 | 20.65 | 23.70 | 20.65 | 23.70 | +19.395% | 13 | 94 | +192.827% |
| 2026-01-28 | 20.11 | 20.65 | 19.85 | 19.85 | -10.987% | 130 | 97 | +249.622% |
| 2026-01-27 | 22.30 | 22.30 | 22.30 | 22.30 | -13.230% | 3 | 22 | +211.211% |
| 2026-01-26 | 24.02 | 25.70 | 24.02 | 25.70 | +2.800% | 18 | 22 | +170.039% |
| 2026-01-23 | 25.65 | 25.65 | 25.00 | 25.00 | -10.233% | 17 | 27 | +177.600% |
| 2026-01-22 | 27.85 | 27.85 | 27.85 | 27.85 | -7.043% | 1 | 13 | +149.192% |
| 2026-01-21 | 29.96 | 29.96 | 29.96 | 29.96 | -4.889% | 1 | 12 | +131.642% |
| 2026-01-20 | 32.00 | 32.00 | 31.50 | 31.50 | -17.105% | 10 | 11 | +120.317% |
| 2026-01-16 | 38.00 | 38.00 | 38.00 | 38.00 | +5.409% | 1 | 1 | +82.632% |
| 2026-01-14 | 36.05 | 36.05 | 36.05 | 36.05 | 0.000% | 1 | 1 | +92.510% |