GLD261218P00455000
GLD Dec 18 2026 455.00 Put
optionOPRA
EODNov 2, 2026
92.95USD+7.569%(+6.54)5Vol0OI
GLD261218P00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 92.95 | 92.95 | 92.95 | 92.95 | +7.569% | 5 | 0 | 0.000% |
| 2026-10-29 | 86.41 | 86.41 | 86.41 | 86.41 | +11.124% | 1 | 0 | +7.569% |
| 2026-10-07 | 77.76 | 77.76 | 77.76 | 77.76 | +5.652% | 10 | 9 | +19.534% |
| 2026-10-06 | 73.60 | 73.60 | 73.60 | 73.60 | +3.647% | 150 | 92 | +26.291% |
| 2026-10-02 | 71.01 | 71.01 | 71.01 | 71.01 | -3.045% | 1 | 91 | +30.897% |
| 2026-09-29 | 72.75 | 73.24 | 72.29 | 73.24 | +17.655% | 94 | 297 | +26.912% |
| 2026-09-25 | 61.85 | 62.25 | 61.85 | 62.25 | -2.506% | 146 | 169 | +49.317% |
| 2026-09-24 | 63.70 | 64.30 | 63.40 | 63.85 | +2.078% | 29 | 147 | +45.576% |
| 2026-09-23 | 60.75 | 63.00 | 60.75 | 62.55 | +12.097% | 29 | 133 | +48.601% |
| 2026-09-22 | 58.40 | 58.40 | 55.80 | 55.80 | -4.859% | 4 | 130 | +66.577% |
| 2026-09-21 | 57.50 | 58.65 | 57.35 | 58.65 | +1.911% | 10 | 120 | +58.483% |
| 2026-09-18 | 57.60 | 57.70 | 57.55 | 57.55 | -10.218% | 6 | 117 | +61.512% |
| 2026-09-15 | 64.10 | 64.10 | 64.10 | 64.10 | +1.827% | 1 | 118 | +45.008% |
| 2026-09-14 | 64.95 | 64.95 | 62.95 | 62.95 | +15.930% | 3 | 117 | +47.657% |
| 2026-09-09 | 54.30 | 54.30 | 54.30 | 54.30 | -5.153% | 7 | 117 | +71.179% |
| 2026-09-02 | 57.25 | 57.25 | 57.25 | 57.25 | +10.117% | 20 | 123 | +62.358% |
| 2026-08-31 | 51.99 | 51.99 | 51.99 | 51.99 | +18.025% | 1 | 123 | +78.784% |
| 2026-08-27 | 44.05 | 44.05 | 44.05 | 44.05 | +10.957% | 2 | 122 | +111.010% |
| 2026-08-25 | 39.70 | 39.70 | 39.70 | 39.70 | -54.629% | 2 | 122 | +134.131% |
| 2026-07-29 | 87.50 | 87.50 | 87.50 | 87.50 | +1.969% | 2 | 121 | +6.229% |
| 2026-07-28 | 86.26 | 86.26 | 85.54 | 85.81 | +5.095% | 10 | 120 | +8.321% |
| 2026-07-27 | 81.67 | 81.67 | 81.65 | 81.65 | -2.333% | 2 | 120 | +13.840% |
| 2026-07-23 | 83.60 | 83.60 | 83.60 | 83.60 | -6.215% | 2 | 120 | +11.184% |
| 2026-07-17 | 89.14 | 89.14 | 89.14 | 89.14 | +2.307% | 1 | 151 | +4.274% |
| 2026-07-16 | 87.13 | 87.13 | 87.13 | 87.13 | +5.357% | 30 | 151 | +6.680% |
| 2026-07-15 | 82.70 | 82.95 | 82.70 | 82.70 | +2.099% | 14 | 151 | +12.394% |
| 2026-07-01 | 81.00 | 81.00 | 81.00 | 81.00 | -3.972% | 2 | 150 | +14.753% |
| 2026-06-30 | 84.50 | 84.50 | 84.35 | 84.35 | -3.973% | 2 | 149 | +10.196% |
| 2026-06-24 | 87.35 | 87.84 | 87.35 | 87.84 | +20.329% | 4 | 149 | +5.817% |
| 2026-06-22 | 73.05 | 73.05 | 73.00 | 73.00 | +5.036% | 2 | 148 | +27.329% |
| 2026-06-12 | 69.39 | 69.50 | 69.39 | 69.50 | +4.906% | 4 | 148 | +33.741% |
| 2026-06-09 | 66.14 | 66.80 | 66.14 | 66.25 | +6.272% | 28 | 144 | +40.302% |
| 2026-06-05 | 61.70 | 62.34 | 61.70 | 62.34 | +15.402% | 61 | 203 | +49.102% |
| 2026-06-03 | 54.10 | 54.10 | 53.95 | 54.02 | +5.200% | 60 | 145 | +72.066% |
| 2026-05-28 | 51.85 | 51.85 | 51.35 | 51.35 | +4.264% | 10 | 146 | +81.013% |
| 2026-05-22 | 49.15 | 49.25 | 49.15 | 49.25 | +2.073% | 4 | 146 | +88.731% |
| 2026-05-21 | 49.45 | 49.55 | 48.25 | 48.25 | -9.526% | 5 | 145 | +92.642% |
| 2026-05-20 | 53.29 | 53.33 | 53.29 | 53.33 | +0.908% | 2 | 148 | +74.292% |
| 2026-05-19 | 52.88 | 52.88 | 52.85 | 52.85 | +9.647% | 4 | 148 | +75.875% |
| 2026-05-18 | 48.25 | 48.30 | 48.20 | 48.20 | +16.453% | 4 | 148 | +92.842% |
| 2026-05-14 | 41.39 | 41.39 | 41.39 | 41.39 | +6.675% | 2 | 149 | +124.571% |
| 2026-05-11 | 38.80 | 38.80 | 38.80 | 38.80 | -22.431% | 4 | 148 | +139.562% |
| 2026-04-29 | 50.02 | 50.02 | 50.02 | 50.02 | +16.815% | 2 | 148 | +85.826% |
| 2026-04-21 | 42.82 | 42.82 | 42.82 | 42.82 | +18.287% | 1 | 149 | +117.071% |
| 2026-04-17 | 36.20 | 36.20 | 36.20 | 36.20 | -34.598% | 2 | 149 | +156.768% |
| 2026-03-20 | 55.35 | 55.35 | 55.35 | 55.35 | +7.853% | 2 | 149 | +67.931% |
| 2026-03-19 | 51.32 | 51.32 | 51.32 | 51.32 | +52.059% | 2 | 147 | +81.118% |
| 2026-03-17 | 33.75 | 33.75 | 33.75 | 33.75 | -1.171% | 2 | 148 | +175.407% |
| 2026-03-16 | 34.15 | 34.15 | 34.15 | 34.15 | +25.736% | 2 | 148 | +172.182% |
| 2026-03-10 | 26.86 | 27.16 | 26.86 | 27.16 | -15.178% | 2 | 146 | +242.231% |
| 2026-03-06 | 33.03 | 33.07 | 32.01 | 32.02 | -2.020% | 20 | 146 | +190.287% |
| 2026-03-05 | 32.34 | 33.05 | 32.34 | 32.68 | +0.864% | 30 | 131 | +184.425% |
| 2026-03-04 | 29.70 | 32.40 | 29.70 | 32.40 | +32.624% | 145 | 109 | +186.883% |
| 2026-03-02 | 24.43 | 24.43 | 24.43 | 24.43 | -28.941% | 1 | 149 | +280.475% |
| 2026-02-18 | 34.75 | 34.75 | 34.38 | 34.38 | -10.024% | 2 | 149 | +170.361% |
| 2026-02-17 | 38.21 | 38.21 | 38.21 | 38.21 | +22.194% | 1 | 148 | +143.261% |
| 2026-02-13 | 31.34 | 31.34 | 31.27 | 31.27 | -6.796% | 2 | 148 | +197.250% |
| 2026-02-12 | 34.62 | 34.62 | 33.55 | 33.55 | +2.287% | 3 | 148 | +177.049% |
| 2026-02-10 | 32.80 | 32.80 | 32.80 | 32.80 | -13.752% | 100 | 148 | +183.384% |
| 2026-02-06 | 38.03 | 38.03 | 38.03 | 38.03 | -8.910% | 10 | 71 | +144.412% |
| 2026-02-05 | 42.08 | 42.08 | 41.75 | 41.75 | +4.899% | 39 | 72 | +122.635% |
| 2026-02-04 | 37.38 | 39.80 | 37.38 | 39.80 | -4.027% | 39 | 35 | +133.543% |
| 2026-02-03 | 41.80 | 41.80 | 41.47 | 41.47 | -8.374% | 2 | 4 | +124.138% |
| 2026-01-30 | 45.26 | 45.26 | 45.26 | 45.26 | +79.319% | 1 | 3 | +105.369% |
| 2026-01-29 | 25.00 | 25.24 | 25.00 | 25.24 | -6.691% | 2 | 3 | +268.265% |
| 2026-01-28 | 27.35 | 27.35 | 27.05 | 27.05 | -5.585% | 2 | 2 | +243.623% |
| 2026-01-27 | 28.69 | 28.69 | 28.65 | 28.65 | -9.105% | 2 | 2 | +224.433% |
| 2026-01-23 | 31.52 | 31.52 | 31.52 | 31.52 | 0.000% | 1 | 1 | +194.892% |