GLD261218P00445000
GLD Dec 18 2026 445.00 Put
optionOPRA
EODNov 3, 2026
84.25USD+1.506%(+1.25)826Vol317OI
GLD261218P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 86.20 | 86.20 | 84.15 | 84.25 | +1.506% | 826 | 317 | 0.000% |
| 2026-11-02 | 83.10 | 83.10 | 83.00 | 83.00 | -5.628% | 700 | 317 | +1.506% |
| 2026-10-30 | 87.95 | 87.95 | 87.95 | 87.95 | +11.541% | 476 | 317 | -4.207% |
| 2026-10-29 | 77.55 | 78.85 | 77.55 | 78.85 | +8.459% | 2,046 | 317 | +6.848% |
| 2026-10-28 | 74.80 | 74.80 | 72.70 | 72.70 | -1.223% | 801 | 317 | +15.887% |
| 2026-10-27 | 75.05 | 75.05 | 73.60 | 73.60 | -3.475% | 351 | 318 | +14.470% |
| 2026-10-26 | 77.00 | 78.20 | 76.25 | 76.25 | -3.846% | 716 | 318 | +10.492% |
| 2026-10-23 | 76.90 | 79.30 | 76.90 | 79.30 | +4.548% | 827 | 318 | +6.242% |
| 2026-10-22 | 74.75 | 77.55 | 74.75 | 75.85 | +13.633% | 3,230 | 320 | +11.074% |
| 2026-10-20 | 66.75 | 66.75 | 66.75 | 66.75 | -2.810% | 350 | 320 | +26.217% |
| 2026-10-14 | 68.68 | 68.68 | 68.68 | 68.68 | +8.379% | 2 | 322 | +22.670% |
| 2026-10-12 | 63.37 | 63.37 | 63.37 | 63.37 | -5.135% | 4 | 322 | +32.949% |
| 2026-10-08 | 67.85 | 67.85 | 66.80 | 66.80 | -1.822% | 2,601 | 1,212 | +26.123% |
| 2026-10-07 | 68.10 | 68.10 | 68.04 | 68.04 | +7.863% | 12 | 1,219 | +23.824% |
| 2026-10-06 | 63.05 | 63.08 | 62.81 | 63.08 | -4.453% | 28 | 1,220 | +33.561% |
| 2026-10-05 | 66.02 | 66.02 | 66.02 | 66.02 | -0.617% | 1 | 1,320 | +27.613% |
| 2026-10-02 | 62.56 | 66.43 | 62.25 | 66.43 | +5.294% | 31 | 1,302 | +26.825% |
| 2026-10-01 | 63.82 | 63.82 | 62.72 | 63.09 | -5.526% | 69 | 1,266 | +33.539% |
| 2026-09-28 | 64.77 | 66.78 | 64.77 | 66.78 | +23.781% | 4 | 1,264 | +26.161% |
| 2026-09-25 | 53.70 | 54.55 | 53.70 | 53.95 | -0.918% | 6 | 1,258 | +56.163% |
| 2026-09-24 | 54.55 | 54.92 | 54.45 | 54.45 | +2.930% | 24 | 1,241 | +54.729% |
| 2026-09-23 | 53.20 | 54.05 | 52.85 | 52.90 | +10.323% | 29 | 1,228 | +59.263% |
| 2026-09-22 | 47.95 | 47.95 | 47.95 | 47.95 | -3.229% | 2 | 1,228 | +75.704% |
| 2026-09-18 | 49.55 | 49.55 | 49.55 | 49.55 | -9.083% | 1 | 1,228 | +70.030% |
| 2026-09-15 | 54.10 | 55.15 | 54.10 | 54.50 | +1.490% | 3 | 1,226 | +54.587% |
| 2026-09-14 | 53.70 | 53.70 | 53.70 | 53.70 | +12.626% | 2 | 1,225 | +56.890% |
| 2026-09-02 | 47.68 | 47.68 | 47.68 | 47.68 | +7.654% | 4 | 1,225 | +76.699% |
| 2026-08-31 | 44.29 | 44.29 | 44.29 | 44.29 | +26.543% | 1 | 1,225 | +90.224% |
| 2026-08-27 | 36.20 | 36.20 | 35.00 | 35.00 | -1.464% | 2 | 1,226 | +140.714% |
| 2026-08-26 | 34.00 | 36.00 | 33.90 | 35.52 | +8.425% | 8 | 1,226 | +137.190% |
| 2026-08-25 | 32.76 | 32.76 | 32.76 | 32.76 | +1.866% | 1 | 1,226 | +157.173% |
| 2026-08-24 | 32.30 | 32.30 | 32.16 | 32.16 | -19.880% | 3 | 1,227 | +161.971% |
| 2026-08-19 | 40.14 | 40.14 | 40.14 | 40.14 | -16.722% | 10 | 1,227 | +109.890% |
| 2026-08-18 | 48.20 | 48.20 | 48.20 | 48.20 | +0.985% | 1 | 1,227 | +74.793% |
| 2026-08-13 | 47.73 | 47.73 | 47.73 | 47.73 | -2.112% | 1 | 1,226 | +76.514% |
| 2026-08-10 | 50.50 | 50.68 | 48.76 | 48.76 | -17.356% | 22 | 1,220 | +72.785% |
| 2026-08-05 | 58.95 | 59.70 | 58.95 | 59.00 | -17.759% | 99 | 1,206 | +42.797% |
| 2026-07-21 | 71.85 | 71.85 | 71.74 | 71.74 | -7.313% | 2 | 1,205 | +17.438% |
| 2026-07-17 | 77.20 | 77.40 | 77.20 | 77.40 | -1.777% | 23 | 1,195 | +8.850% |
| 2026-07-16 | 79.00 | 79.00 | 78.80 | 78.80 | +7.650% | 4 | 1,196 | +6.916% |
| 2026-07-14 | 73.20 | 73.20 | 73.20 | 73.20 | +0.882% | 18 | 1,178 | +15.096% |
| 2026-07-08 | 72.56 | 72.56 | 72.56 | 72.56 | -5.901% | 1 | 1,178 | +16.111% |
| 2026-06-30 | 77.11 | 77.11 | 77.11 | 77.11 | +6.978% | 1 | 1,178 | +9.259% |
| 2026-06-26 | 72.74 | 72.74 | 72.08 | 72.08 | -7.173% | 2 | 1,178 | +16.884% |
| 2026-06-25 | 77.50 | 77.65 | 77.35 | 77.65 | -3.083% | 8 | 1,178 | +8.500% |
| 2026-06-24 | 78.34 | 80.12 | 78.00 | 80.12 | +18.872% | 38 | 1,178 | +5.155% |
| 2026-06-23 | 68.27 | 68.27 | 67.20 | 67.40 | +5.247% | 24 | 1,173 | +25.000% |
| 2026-06-22 | 64.10 | 64.10 | 63.97 | 64.04 | -9.292% | 24 | 1,161 | +31.558% |
| 2026-06-10 | 70.30 | 70.60 | 70.30 | 70.60 | +22.040% | 10 | 1,167 | +19.334% |
| 2026-06-09 | 58.06 | 58.25 | 57.47 | 57.85 | +10.612% | 68 | 1,158 | +45.635% |
| 2026-06-08 | 52.30 | 52.30 | 52.30 | 52.30 | -3.594% | 1 | 1,159 | +61.090% |
| 2026-06-05 | 48.89 | 54.25 | 48.89 | 54.25 | +26.192% | 38 | 1,124 | +55.300% |
| 2026-05-28 | 47.65 | 47.70 | 42.99 | 42.99 | +2.970% | 21 | 1,122 | +95.976% |
| 2026-05-18 | 41.40 | 41.75 | 41.40 | 41.75 | -2.110% | 6 | 1,123 | +101.796% |
| 2026-05-15 | 42.40 | 42.65 | 42.40 | 42.65 | +22.206% | 2 | 1,121 | +97.538% |
| 2026-05-13 | 34.90 | 34.90 | 34.90 | 34.90 | +1.159% | 1 | 1,121 | +141.404% |
| 2026-05-12 | 35.41 | 36.75 | 34.50 | 34.50 | -0.058% | 51 | 1,137 | +144.203% |
| 2026-05-08 | 34.50 | 34.52 | 34.50 | 34.52 | -1.680% | 8 | 1,137 | +144.061% |
| 2026-05-06 | 35.11 | 35.11 | 35.11 | 35.11 | -16.504% | 5 | 1,137 | +139.960% |
| 2026-05-05 | 42.10 | 42.10 | 41.80 | 42.05 | +8.098% | 19 | 1,132 | +100.357% |
| 2026-04-30 | 38.90 | 38.90 | 38.90 | 38.90 | -8.471% | 1 | 1,132 | +116.581% |
| 2026-04-29 | 42.20 | 42.50 | 42.20 | 42.50 | +21.429% | 2 | 1,131 | +98.235% |
| 2026-04-27 | 34.98 | 35.03 | 34.98 | 35.00 | +0.748% | 20 | 1,132 | +140.714% |
| 2026-04-24 | 34.44 | 34.77 | 34.44 | 34.74 | -1.026% | 30 | 1,124 | +142.516% |
| 2026-04-22 | 34.23 | 35.10 | 34.23 | 35.10 | -9.185% | 2 | 1,110 | +140.028% |
| 2026-04-21 | 33.45 | 38.65 | 33.45 | 38.65 | +14.281% | 6 | 1,110 | +117.982% |
| 2026-04-20 | 33.80 | 33.82 | 33.80 | 33.82 | +6.352% | 2 | 1,110 | +149.113% |
| 2026-04-17 | 31.10 | 31.80 | 31.10 | 31.80 | -47.264% | 11 | 1,109 | +164.937% |
| 2026-03-23 | 59.45 | 60.30 | 59.45 | 60.30 | +17.156% | 167 | 1,116 | +39.718% |
| 2026-03-20 | 41.75 | 51.47 | 41.75 | 51.47 | +15.793% | 22 | 1,021 | +63.688% |
| 2026-03-19 | 46.73 | 47.85 | 44.45 | 44.45 | +39.211% | 20 | 1,024 | +89.539% |
| 2026-03-18 | 31.93 | 31.93 | 31.93 | 31.93 | +11.721% | 5 | 1,018 | +163.858% |
| 2026-03-17 | 28.51 | 28.58 | 28.51 | 28.58 | +18.344% | 2 | 1,013 | +194.787% |
| 2026-03-11 | 24.00 | 24.15 | 24.00 | 24.15 | -1.065% | 12 | 713 | +248.861% |
| 2026-03-10 | 24.30 | 24.41 | 24.30 | 24.41 | -9.593% | 20 | 708 | +245.145% |
| 2026-03-09 | 27.00 | 27.00 | 27.00 | 27.00 | -2.174% | 11 | 688 | +212.037% |
| 2026-03-04 | 27.45 | 28.30 | 27.30 | 27.60 | +21.586% | 68 | 692 | +205.254% |
| 2026-03-02 | 21.45 | 22.70 | 21.45 | 22.70 | -6.814% | 28 | 663 | +271.145% |
| 2026-02-27 | 24.25 | 24.36 | 24.25 | 24.36 | -17.897% | 2 | 638 | +245.854% |
| 2026-02-18 | 29.39 | 29.67 | 29.39 | 29.67 | -8.708% | 100 | 637 | +183.957% |
| 2026-02-17 | 32.50 | 32.50 | 32.50 | 32.50 | +19.485% | 2 | 589 | +159.231% |
| 2026-02-13 | 26.96 | 27.20 | 26.96 | 27.20 | +7.002% | 4 | 588 | +209.743% |
| 2026-02-11 | 25.42 | 25.42 | 25.42 | 25.42 | -7.328% | 1 | 589 | +231.432% |
| 2026-02-09 | 27.43 | 27.43 | 27.43 | 27.43 | -13.279% | 1 | 590 | +207.145% |
| 2026-02-06 | 32.56 | 32.56 | 31.63 | 31.63 | -12.041% | 2 | 589 | +166.361% |
| 2026-02-05 | 36.44 | 37.10 | 35.96 | 35.96 | +5.146% | 10 | 588 | +134.288% |
| 2026-02-04 | 32.70 | 34.40 | 32.70 | 34.20 | -5.629% | 31 | 580 | +146.345% |
| 2026-02-03 | 36.17 | 37.05 | 36.17 | 36.24 | -21.812% | 3 | 565 | +132.478% |
| 2026-02-02 | 44.20 | 47.60 | 44.20 | 46.35 | +13.076% | 44 | 564 | +81.769% |
| 2026-01-30 | 31.67 | 40.99 | 31.67 | 40.99 | +65.616% | 11 | 524 | +105.538% |
| 2026-01-29 | 26.45 | 26.45 | 24.75 | 24.75 | +8.363% | 513 | 516 | +240.404% |
| 2026-01-28 | 22.44 | 22.84 | 22.26 | 22.84 | 0.000% | 37 | 19 | +268.870% |