GLD261218P00450000
GLD Dec 18 2026 450.00 Put
optionOPRA
EODNov 3, 2026
89.00USD+2.006%(+1.75)1Vol0OI
GLD261218P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 89.00 | 89.00 | 89.00 | 89.00 | +2.006% | 1 | 0 | 0.000% |
| 2026-11-02 | 88.04 | 88.04 | 86.95 | 87.25 | -5.358% | 26 | 0 | +2.006% |
| 2026-10-30 | 92.19 | 92.19 | 92.19 | 92.19 | +17.290% | 1 | 0 | -3.460% |
| 2026-10-28 | 78.60 | 78.60 | 78.60 | 78.60 | +0.434% | 1 | 0 | +13.232% |
| 2026-10-27 | 78.26 | 78.26 | 78.26 | 78.26 | -4.920% | 1 | 0 | +13.723% |
| 2026-10-26 | 82.31 | 82.31 | 82.31 | 82.31 | +0.747% | 1 | 0 | +8.128% |
| 2026-10-23 | 81.70 | 81.70 | 81.70 | 81.70 | +13.868% | 1 | 0 | +8.935% |
| 2026-10-08 | 72.10 | 72.10 | 71.75 | 71.75 | -2.061% | 5,209 | 1,384 | +24.042% |
| 2026-10-07 | 74.54 | 74.54 | 73.26 | 73.26 | +7.973% | 43 | 1,775 | +21.485% |
| 2026-10-06 | 68.15 | 68.15 | 67.85 | 67.85 | -3.990% | 2,101 | 1,775 | +31.172% |
| 2026-10-05 | 70.67 | 70.67 | 70.67 | 70.67 | -0.057% | 1 | 1,775 | +25.937% |
| 2026-10-02 | 70.71 | 70.71 | 70.71 | 70.71 | +1.844% | 1 | 1,775 | +25.866% |
| 2026-09-30 | 68.62 | 69.43 | 68.62 | 69.43 | -0.601% | 5 | 1,779 | +28.187% |
| 2026-09-29 | 67.70 | 70.15 | 67.70 | 69.85 | -1.896% | 85 | 1,755 | +27.416% |
| 2026-09-28 | 70.38 | 72.13 | 70.07 | 71.20 | +24.628% | 61 | 1,887 | +25.000% |
| 2026-09-25 | 58.40 | 59.70 | 57.07 | 57.13 | -4.545% | 931 | 1,012 | +55.785% |
| 2026-09-24 | 58.95 | 59.95 | 58.70 | 59.85 | +3.834% | 174 | 845 | +48.705% |
| 2026-09-23 | 57.80 | 58.65 | 57.64 | 57.64 | +11.060% | 11 | 834 | +54.407% |
| 2026-09-22 | 54.30 | 54.30 | 51.90 | 51.90 | -1.705% | 35 | 825 | +71.484% |
| 2026-09-21 | 52.75 | 53.00 | 52.75 | 52.80 | -2.403% | 88 | 740 | +68.561% |
| 2026-09-16 | 54.10 | 54.10 | 54.10 | 54.10 | -6.756% | 1 | 743 | +64.510% |
| 2026-09-15 | 58.02 | 58.02 | 58.02 | 58.02 | +6.753% | 1 | 743 | +53.395% |
| 2026-09-11 | 54.35 | 54.35 | 54.35 | 54.35 | -0.567% | 1 | 743 | +63.753% |
| 2026-09-10 | 53.50 | 54.66 | 53.50 | 54.66 | +6.446% | 12 | 733 | +62.825% |
| 2026-09-08 | 51.35 | 51.35 | 51.35 | 51.35 | +6.315% | 1 | 733 | +73.320% |
| 2026-09-04 | 48.30 | 48.30 | 48.30 | 48.30 | +5.344% | 1 | 733 | +84.265% |
| 2026-09-03 | 45.40 | 45.85 | 45.40 | 45.85 | -12.249% | 5 | 735 | +94.111% |
| 2026-09-02 | 52.80 | 52.80 | 52.25 | 52.25 | -6.362% | 3 | 734 | +70.335% |
| 2026-09-01 | 55.80 | 55.80 | 55.80 | 55.80 | +16.129% | 1 | 734 | +59.498% |
| 2026-08-31 | 48.10 | 48.40 | 47.70 | 48.05 | +3.780% | 56 | 691 | +85.224% |
| 2026-08-28 | 46.30 | 46.30 | 46.30 | 46.30 | +22.649% | 800 | 945 | +92.225% |
| 2026-08-26 | 37.75 | 37.75 | 37.75 | 37.75 | +3.994% | 1 | 946 | +135.762% |
| 2026-08-25 | 36.30 | 36.30 | 36.30 | 36.30 | 0.000% | 1 | 946 | +145.179% |
| 2026-08-24 | 36.20 | 36.30 | 35.33 | 36.30 | -4.222% | 7 | 941 | +145.179% |
| 2026-08-21 | 37.61 | 37.90 | 37.61 | 37.90 | -15.061% | 4 | 941 | +134.828% |
| 2026-08-19 | 46.00 | 46.00 | 44.62 | 44.62 | -11.204% | 405 | 687 | +99.462% |
| 2026-08-18 | 50.25 | 50.25 | 50.25 | 50.25 | +2.342% | 1 | 687 | +77.114% |
| 2026-08-17 | 49.10 | 49.10 | 49.10 | 49.10 | -5.340% | 3 | 687 | +81.263% |
| 2026-08-14 | 50.90 | 51.87 | 50.90 | 51.87 | -0.346% | 51 | 662 | +71.583% |
| 2026-08-13 | 52.05 | 52.05 | 52.05 | 52.05 | +5.793% | 5 | 662 | +70.989% |
| 2026-08-12 | 49.20 | 49.20 | 49.20 | 49.20 | -8.209% | 3 | 662 | +80.894% |
| 2026-08-11 | 53.60 | 53.60 | 53.60 | 53.60 | +0.375% | 20 | 682 | +66.045% |
| 2026-08-10 | 53.40 | 53.40 | 53.40 | 53.40 | -3.523% | 1 | 682 | +66.667% |
| 2026-08-07 | 54.20 | 55.35 | 54.14 | 55.35 | -12.766% | 25 | 662 | +60.795% |
| 2026-08-05 | 65.00 | 65.00 | 63.45 | 63.45 | -20.638% | 15 | 662 | +40.268% |
| 2026-08-03 | 79.95 | 79.95 | 79.95 | 79.95 | +1.653% | 1 | 661 | +11.320% |
| 2026-07-31 | 78.65 | 78.65 | 78.65 | 78.65 | +7.740% | 1 | 661 | +13.160% |
| 2026-07-30 | 73.00 | 73.00 | 73.00 | 73.00 | -7.653% | 1 | 660 | +21.918% |
| 2026-07-29 | 79.05 | 79.05 | 79.05 | 79.05 | -2.032% | 1 | 660 | +12.587% |
| 2026-07-28 | 81.20 | 81.25 | 80.69 | 80.69 | +5.134% | 5 | 659 | +10.299% |
| 2026-07-27 | 76.87 | 76.87 | 76.75 | 76.75 | -2.564% | 2 | 661 | +15.961% |
| 2026-07-23 | 78.77 | 78.77 | 78.77 | 78.77 | +11.572% | 2 | 663 | +12.987% |
| 2026-07-22 | 70.60 | 70.60 | 70.60 | 70.60 | -14.289% | 3 | 663 | +26.062% |
| 2026-07-17 | 82.37 | 82.37 | 82.37 | 82.37 | +3.806% | 1 | 663 | +8.049% |
| 2026-07-15 | 78.00 | 79.40 | 77.39 | 79.35 | +2.321% | 219 | 634 | +12.161% |
| 2026-07-14 | 77.40 | 77.55 | 77.30 | 77.55 | -6.735% | 54 | 607 | +14.765% |
| 2026-07-13 | 80.50 | 83.15 | 80.50 | 83.15 | +14.800% | 2 | 606 | +7.035% |
| 2026-07-09 | 72.47 | 72.47 | 72.42 | 72.43 | -10.303% | 6 | 607 | +22.877% |
| 2026-07-08 | 80.75 | 80.75 | 80.75 | 80.75 | +11.687% | 1 | 608 | +10.217% |
| 2026-07-02 | 72.30 | 72.30 | 72.30 | 72.30 | -12.279% | 82 | 608 | +23.098% |
| 2026-06-25 | 82.50 | 82.50 | 82.42 | 82.42 | -3.580% | 2 | 609 | +7.983% |
| 2026-06-24 | 81.25 | 85.48 | 81.25 | 85.48 | +18.230% | 4 | 609 | +4.118% |
| 2026-06-23 | 72.63 | 72.63 | 72.30 | 72.30 | +5.671% | 10 | 600 | +23.098% |
| 2026-06-22 | 68.45 | 68.45 | 68.42 | 68.42 | +21.355% | 20 | 593 | +30.079% |
| 2026-06-16 | 56.25 | 56.38 | 56.23 | 56.38 | +2.175% | 9 | 602 | +57.857% |
| 2026-06-15 | 55.18 | 55.18 | 55.18 | 55.18 | -17.023% | 5 | 607 | +61.290% |
| 2026-06-12 | 66.15 | 66.55 | 66.15 | 66.50 | -5.941% | 10 | 603 | +33.835% |
| 2026-06-11 | 78.15 | 78.15 | 70.70 | 70.70 | -6.728% | 7 | 602 | +25.884% |
| 2026-06-10 | 73.00 | 75.80 | 73.00 | 75.80 | +20.681% | 9 | 600 | +17.414% |
| 2026-06-09 | 59.59 | 62.81 | 59.59 | 62.81 | +6.747% | 66 | 584 | +41.697% |
| 2026-06-05 | 53.60 | 58.84 | 53.60 | 58.84 | +17.939% | 41 | 564 | +51.258% |
| 2026-06-03 | 49.89 | 49.89 | 49.89 | 49.89 | +5.924% | 1 | 563 | +78.392% |
| 2026-06-02 | 47.30 | 47.30 | 47.05 | 47.10 | +1.574% | 13 | 552 | +88.960% |
| 2026-05-28 | 47.25 | 47.25 | 46.37 | 46.37 | -8.069% | 2 | 512 | +91.934% |
| 2026-05-27 | 50.41 | 50.44 | 50.41 | 50.44 | +8.590% | 6 | 518 | +76.447% |
| 2026-05-26 | 46.31 | 46.45 | 46.31 | 46.45 | +1.641% | 4 | 516 | +91.604% |
| 2026-05-22 | 45.30 | 45.70 | 45.30 | 45.70 | -0.652% | 19 | 518 | +94.748% |
| 2026-05-21 | 45.65 | 46.05 | 45.65 | 46.00 | 0.000% | 16 | 514 | +93.478% |
| 2026-05-18 | 46.00 | 46.00 | 46.00 | 46.00 | +16.308% | 1 | 515 | +93.478% |
| 2026-05-12 | 39.08 | 39.55 | 39.08 | 39.55 | +9.345% | 2 | 515 | +125.032% |
| 2026-05-08 | 36.17 | 36.17 | 36.17 | 36.17 | -4.816% | 1 | 515 | +146.060% |
| 2026-05-06 | 37.55 | 38.00 | 37.55 | 38.00 | -9.221% | 2 | 516 | +134.211% |
| 2026-04-30 | 42.05 | 42.05 | 41.86 | 41.86 | -10.075% | 2 | 514 | +112.613% |
| 2026-04-29 | 46.41 | 47.08 | 46.41 | 46.55 | +7.135% | 3 | 515 | +91.192% |
| 2026-04-28 | 43.45 | 43.45 | 43.45 | 43.45 | +18.554% | 1 | 515 | +104.833% |
| 2026-04-24 | 37.23 | 37.54 | 36.54 | 36.65 | +0.411% | 113 | 514 | +142.838% |
| 2026-04-16 | 36.50 | 36.50 | 36.50 | 36.50 | -0.273% | 1 | 502 | +143.836% |
| 2026-04-14 | 36.60 | 36.60 | 36.60 | 36.60 | -10.338% | 1 | 502 | +143.169% |
| 2026-04-09 | 39.89 | 41.17 | 39.89 | 40.82 | -16.864% | 8 | 501 | +118.030% |
| 2026-04-06 | 49.68 | 49.68 | 49.10 | 49.10 | +12.589% | 7 | 496 | +81.263% |
| 2026-04-01 | 43.55 | 43.64 | 43.54 | 43.61 | -17.012% | 7 | 497 | +104.082% |
| 2026-03-31 | 52.11 | 52.55 | 51.96 | 52.55 | -10.977% | 114 | 490 | +69.363% |
| 2026-03-30 | 58.52 | 59.50 | 58.52 | 59.03 | -0.757% | 4 | 487 | +50.771% |
| 2026-03-27 | 58.50 | 59.48 | 58.50 | 59.48 | -3.925% | 3 | 489 | +49.630% |
| 2026-03-26 | 61.91 | 61.91 | 61.91 | 61.91 | +15.525% | 1 | 488 | +43.757% |
| 2026-03-25 | 53.59 | 53.59 | 53.59 | 53.59 | -14.502% | 14 | 487 | +66.076% |
| 2026-03-24 | 65.80 | 65.80 | 62.58 | 62.68 | +0.853% | 22 | 501 | +41.991% |
| 2026-03-23 | 60.08 | 62.15 | 59.62 | 62.15 | +11.340% | 18 | 502 | +43.202% |
| 2026-03-20 | 51.10 | 55.82 | 51.10 | 55.82 | +18.388% | 22 | 494 | +59.441% |
| 2026-03-19 | 48.50 | 48.78 | 47.15 | 47.15 | +27.605% | 48 | 494 | +88.759% |
| 2026-03-18 | 35.50 | 36.95 | 35.35 | 36.95 | +13.938% | 182 | 494 | +140.866% |
| 2026-03-16 | 30.41 | 32.43 | 30.41 | 32.43 | +16.697% | 3 | 467 | +174.437% |
| 2026-03-13 | 27.72 | 27.79 | 27.72 | 27.79 | +6.557% | 4 | 466 | +220.259% |
| 2026-03-11 | 26.00 | 26.73 | 26.00 | 26.08 | +4.823% | 24 | 466 | +241.258% |
| 2026-03-10 | 25.60 | 25.90 | 24.83 | 24.88 | -19.845% | 25 | 446 | +257.717% |
| 2026-03-05 | 32.03 | 32.03 | 31.04 | 31.04 | +5.686% | 4 | 486 | +186.727% |
| 2026-03-04 | 30.20 | 30.20 | 29.30 | 29.37 | -7.409% | 110 | 489 | +203.030% |
| 2026-03-03 | 31.75 | 31.75 | 31.72 | 31.72 | +34.807% | 9 | 469 | +180.580% |
| 2026-03-02 | 23.53 | 23.53 | 23.53 | 23.53 | -12.037% | 30 | 461 | +278.241% |
| 2026-02-26 | 26.75 | 26.75 | 26.75 | 26.75 | -2.372% | 1 | 488 | +232.710% |
| 2026-02-25 | 28.06 | 28.06 | 26.76 | 27.40 | -7.526% | 32 | 459 | +224.818% |
| 2026-02-24 | 28.95 | 29.63 | 28.95 | 29.63 | +5.708% | 7 | 459 | +200.371% |
| 2026-02-23 | 28.19 | 28.19 | 27.96 | 28.03 | -7.887% | 30 | 453 | +217.517% |
| 2026-02-20 | 30.68 | 31.22 | 30.03 | 30.43 | -7.788% | 27 | 475 | +192.475% |
| 2026-02-19 | 33.00 | 33.00 | 33.00 | 33.00 | +4.003% | 2 | 450 | +169.697% |
| 2026-02-18 | 31.73 | 31.73 | 31.73 | 31.73 | -8.242% | 25 | 449 | +180.492% |
| 2026-02-17 | 35.79 | 35.79 | 33.80 | 34.58 | +15.267% | 127 | 432 | +157.374% |
| 2026-02-13 | 30.00 | 30.00 | 30.00 | 30.00 | -4.762% | 1 | 318 | +196.667% |
| 2026-02-12 | 31.50 | 31.50 | 31.50 | 31.50 | +13.636% | 1 | 318 | +182.540% |
| 2026-02-11 | 27.39 | 27.72 | 27.39 | 27.72 | -4.414% | 102 | 317 | +221.068% |
| 2026-02-10 | 29.00 | 29.00 | 29.00 | 29.00 | -2.945% | 1 | 218 | +206.897% |
| 2026-02-09 | 31.33 | 31.33 | 29.88 | 29.88 | -13.642% | 53 | 218 | +197.858% |
| 2026-02-06 | 36.78 | 36.78 | 34.40 | 34.60 | -15.507% | 31 | 218 | +157.225% |
| 2026-02-05 | 41.00 | 41.00 | 38.60 | 40.95 | +9.055% | 7 | 213 | +117.338% |
| 2026-02-04 | 36.01 | 37.55 | 36.01 | 37.55 | -3.247% | 133 | 211 | +137.017% |
| 2026-02-03 | 38.74 | 38.81 | 38.74 | 38.81 | -8.294% | 2 | 169 | +129.322% |
| 2026-01-30 | 33.90 | 43.50 | 33.90 | 42.32 | +48.231% | 14 | 167 | +110.302% |
| 2026-01-29 | 23.11 | 29.15 | 22.68 | 28.55 | +23.593% | 135 | 158 | +211.734% |
| 2026-01-28 | 23.56 | 24.71 | 23.10 | 23.10 | -18.375% | 75 | 144 | +285.281% |
| 2026-01-27 | 28.30 | 28.30 | 28.30 | 28.30 | -1.462% | 3 | 125 | +214.488% |
| 2026-01-26 | 29.74 | 29.74 | 28.72 | 28.72 | -3.624% | 75 | 125 | +209.889% |
| 2026-01-23 | 30.12 | 30.12 | 29.80 | 29.80 | -4.242% | 40 | 78 | +198.658% |
| 2026-01-22 | 32.03 | 32.03 | 31.12 | 31.12 | -8.336% | 2 | 55 | +185.990% |
| 2026-01-21 | 32.65 | 33.95 | 32.65 | 33.95 | -8.614% | 47 | 54 | +162.150% |
| 2026-01-20 | 36.96 | 37.15 | 36.86 | 37.15 | -16.348% | 60 | 55 | +139.569% |
| 2026-01-16 | 44.27 | 44.43 | 44.27 | 44.41 | +0.703% | 15 | 10 | +100.405% |
| 2026-01-13 | 44.10 | 44.10 | 44.10 | 44.10 | 0.000% | 10 | 10 | +101.814% |