GLD261218P00460000
GLD Dec 18 2026 460.00 Put
optionOPRA
EODNov 3, 2026
98.37USD+2.054%(+1.98)3Vol4OI
GLD261218P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 98.35 | 98.37 | 98.35 | 98.37 | +2.054% | 3 | 4 | 0.000% |
| 2026-11-02 | 96.35 | 96.40 | 96.35 | 96.39 | -5.685% | 4 | 4 | +2.054% |
| 2026-10-30 | 102.20 | 102.20 | 102.20 | 102.20 | +11.816% | 5 | 4 | -3.748% |
| 2026-10-29 | 91.40 | 91.40 | 91.40 | 91.40 | +1.612% | 1 | 4 | +7.626% |
| 2026-10-28 | 89.95 | 89.95 | 89.95 | 89.95 | +13.861% | 5 | 4 | +9.361% |
| 2026-10-16 | 79.00 | 79.00 | 79.00 | 79.00 | +1.412% | 5 | 4 | +24.519% |
| 2026-10-15 | 79.95 | 81.00 | 77.90 | 77.90 | +1.379% | 158 | 29 | +26.277% |
| 2026-10-13 | 76.84 | 76.84 | 76.84 | 76.84 | -1.297% | 44 | 29 | +28.019% |
| 2026-10-12 | 78.00 | 78.00 | 77.85 | 77.85 | -5.234% | 80 | 29 | +26.358% |
| 2026-10-08 | 81.50 | 82.15 | 80.10 | 82.15 | -1.143% | 210 | 29 | +19.744% |
| 2026-10-07 | 83.10 | 83.10 | 83.10 | 83.10 | +5.658% | 25 | 59 | +18.375% |
| 2026-10-06 | 78.65 | 78.65 | 78.65 | 78.65 | -2.997% | 150 | 59 | +25.073% |
| 2026-10-05 | 81.08 | 81.08 | 81.08 | 81.08 | +3.024% | 30 | 59 | +21.325% |
| 2026-10-01 | 78.70 | 78.70 | 78.70 | 78.70 | +1.496% | 88 | 59 | +24.994% |
| 2026-09-29 | 77.54 | 77.54 | 77.54 | 77.54 | +13.529% | 1 | 59 | +26.864% |
| 2026-09-25 | 69.20 | 69.20 | 68.10 | 68.30 | +3.094% | 14 | 449 | +44.026% |
| 2026-09-23 | 65.45 | 66.25 | 65.45 | 66.25 | +7.549% | 86 | 364 | +48.483% |
| 2026-09-22 | 63.35 | 64.70 | 61.60 | 61.60 | -1.044% | 18 | 349 | +59.692% |
| 2026-09-21 | 62.10 | 62.35 | 61.85 | 62.25 | +4.184% | 29 | 322 | +58.024% |
| 2026-09-18 | 62.15 | 62.90 | 59.10 | 59.75 | -3.082% | 143 | 185 | +64.636% |
| 2026-09-17 | 61.65 | 61.65 | 61.65 | 61.65 | -11.549% | 1 | 185 | +59.562% |
| 2026-09-14 | 69.70 | 69.70 | 69.70 | 69.70 | +12.783% | 1 | 184 | +41.133% |
| 2026-09-11 | 61.20 | 61.80 | 61.20 | 61.80 | +7.292% | 3 | 184 | +59.175% |
| 2026-09-04 | 57.60 | 57.60 | 57.60 | 57.60 | +7.063% | 1 | 183 | +70.781% |
| 2026-09-03 | 53.48 | 53.80 | 53.48 | 53.80 | -10.631% | 2 | 184 | +82.844% |
| 2026-09-02 | 60.20 | 60.20 | 60.20 | 60.20 | +5.744% | 2 | 184 | +63.405% |
| 2026-08-31 | 57.60 | 57.60 | 56.93 | 56.93 | +2.595% | 6 | 181 | +72.791% |
| 2026-08-28 | 55.49 | 55.49 | 55.49 | 55.49 | +15.604% | 2 | 181 | +77.275% |
| 2026-08-27 | 47.93 | 48.05 | 47.93 | 48.00 | +12.941% | 116 | 68 | +104.938% |
| 2026-08-25 | 45.30 | 45.60 | 42.50 | 42.50 | -4.063% | 9 | 64 | +131.459% |
| 2026-08-24 | 44.30 | 44.30 | 44.30 | 44.30 | -5.745% | 1 | 64 | +122.054% |
| 2026-08-21 | 47.00 | 47.00 | 47.00 | 47.00 | -34.722% | 1 | 63 | +109.298% |
| 2026-08-05 | 72.99 | 72.99 | 72.00 | 72.00 | -20.679% | 6 | 59 | +36.625% |
| 2026-07-28 | 90.77 | 90.77 | 90.77 | 90.77 | -3.641% | 7 | 59 | +8.373% |
| 2026-07-17 | 94.20 | 94.20 | 94.20 | 94.20 | -0.738% | 7 | 59 | +4.427% |
| 2026-07-16 | 94.90 | 94.90 | 94.90 | 94.90 | +8.606% | 3 | 755 | +3.656% |
| 2026-07-15 | 87.38 | 87.38 | 87.38 | 87.38 | -6.785% | 2 | 755 | +12.577% |
| 2026-07-13 | 91.55 | 93.91 | 91.45 | 93.74 | +12.062% | 49 | 755 | +4.939% |
| 2026-07-10 | 84.20 | 84.35 | 83.65 | 83.65 | -5.480% | 82 | 689 | +17.597% |
| 2026-06-30 | 88.48 | 88.55 | 88.40 | 88.50 | -2.662% | 4 | 690 | +11.153% |
| 2026-06-29 | 91.01 | 91.01 | 90.92 | 90.92 | +5.110% | 3 | 693 | +8.194% |
| 2026-06-26 | 86.50 | 86.50 | 86.50 | 86.50 | -5.154% | 1 | 692 | +13.723% |
| 2026-06-25 | 91.29 | 91.29 | 91.20 | 91.20 | -0.437% | 2 | 695 | +7.862% |
| 2026-06-24 | 91.80 | 91.85 | 91.60 | 91.60 | +10.963% | 6 | 694 | +7.391% |
| 2026-06-23 | 81.65 | 82.55 | 81.65 | 82.55 | +11.796% | 3 | 693 | +19.164% |
| 2026-06-18 | 73.84 | 73.84 | 73.84 | 73.84 | +0.149% | 1 | 693 | +33.220% |
| 2026-06-12 | 77.50 | 77.80 | 73.73 | 73.73 | -14.871% | 68 | 733 | +33.419% |
| 2026-06-11 | 86.61 | 86.61 | 86.61 | 86.61 | +10.331% | 1 | 732 | +13.578% |
| 2026-06-10 | 78.50 | 78.50 | 78.50 | 78.50 | +10.641% | 2 | 734 | +25.312% |
| 2026-06-09 | 70.65 | 71.20 | 70.65 | 70.95 | +14.713% | 10 | 731 | +38.647% |
| 2026-06-05 | 61.85 | 61.85 | 61.85 | 61.85 | +7.285% | 2 | 729 | +59.046% |
| 2026-06-03 | 57.65 | 57.65 | 57.65 | 57.65 | +10.653% | 2 | 731 | +70.633% |
| 2026-05-29 | 52.20 | 52.20 | 52.10 | 52.10 | -3.357% | 2 | 731 | +88.810% |
| 2026-05-26 | 52.46 | 53.95 | 52.46 | 53.91 | +1.717% | 229 | 619 | +82.471% |
| 2026-05-22 | 52.80 | 53.00 | 52.75 | 53.00 | -0.094% | 8 | 618 | +85.604% |
| 2026-05-21 | 53.10 | 53.25 | 52.90 | 53.05 | +3.010% | 22 | 607 | +85.429% |
| 2026-05-20 | 55.51 | 55.64 | 51.50 | 51.50 | -8.769% | 5 | 605 | +91.010% |
| 2026-05-19 | 54.78 | 56.64 | 54.78 | 56.45 | +9.082% | 177 | 516 | +74.260% |
| 2026-05-18 | 52.54 | 52.85 | 51.45 | 51.75 | +16.554% | 238 | 416 | +90.087% |
| 2026-05-13 | 44.40 | 44.40 | 44.40 | 44.40 | +4.471% | 1 | 416 | +121.554% |
| 2026-05-08 | 42.50 | 42.50 | 42.50 | 42.50 | -2.635% | 1 | 416 | +131.459% |
| 2026-05-06 | 43.65 | 43.65 | 43.65 | 43.65 | -16.219% | 1 | 415 | +125.361% |
| 2026-05-05 | 52.10 | 52.10 | 52.10 | 52.10 | +7.224% | 2 | 414 | +88.810% |
| 2026-05-01 | 48.59 | 48.59 | 48.59 | 48.59 | +0.663% | 53 | 385 | +102.449% |
| 2026-04-30 | 48.27 | 48.27 | 48.27 | 48.27 | +11.736% | 2 | 385 | +103.791% |
| 2026-04-15 | 43.20 | 43.20 | 43.20 | 43.20 | -8.144% | 10 | 385 | +127.708% |
| 2026-04-13 | 47.80 | 47.80 | 46.54 | 47.03 | -4.508% | 11 | 385 | +109.164% |
| 2026-04-01 | 49.25 | 49.25 | 49.25 | 49.25 | -22.392% | 2 | 375 | +99.736% |
| 2026-03-30 | 63.46 | 63.46 | 63.46 | 63.46 | -10.557% | 1 | 373 | +55.011% |
| 2026-03-23 | 70.95 | 70.95 | 70.95 | 70.95 | +28.184% | 3 | 373 | +38.647% |
| 2026-03-19 | 53.75 | 57.00 | 53.75 | 55.35 | +39.001% | 5 | 376 | +77.724% |
| 2026-03-18 | 41.12 | 41.12 | 39.82 | 39.82 | +12.043% | 10 | 378 | +147.037% |
| 2026-03-17 | 35.46 | 35.57 | 35.46 | 35.54 | -2.094% | 3 | 378 | +176.787% |
| 2026-03-16 | 35.27 | 36.30 | 35.27 | 36.30 | +12.037% | 2 | 375 | +170.992% |
| 2026-03-12 | 30.44 | 32.40 | 30.44 | 32.40 | -8.604% | 4 | 374 | +203.611% |
| 2026-03-09 | 35.45 | 35.45 | 35.45 | 35.45 | +5.821% | 3 | 371 | +177.489% |
| 2026-03-06 | 33.50 | 33.50 | 33.50 | 33.50 | -0.711% | 3 | 374 | +193.642% |
| 2026-03-04 | 33.82 | 33.82 | 33.74 | 33.74 | -7.384% | 2 | 371 | +191.553% |
| 2026-03-03 | 36.47 | 36.47 | 36.43 | 36.43 | +30.996% | 6 | 371 | +170.025% |
| 2026-03-02 | 27.81 | 27.81 | 27.81 | 27.81 | -16.235% | 1 | 371 | +253.722% |
| 2026-02-25 | 33.20 | 33.20 | 33.20 | 33.20 | -5.655% | 2 | 370 | +196.295% |
| 2026-02-20 | 35.24 | 36.75 | 35.19 | 35.19 | -6.335% | 4 | 370 | +179.540% |
| 2026-02-19 | 37.80 | 37.90 | 37.57 | 37.57 | +1.321% | 4 | 367 | +161.831% |
| 2026-02-18 | 37.08 | 37.08 | 37.08 | 37.08 | -8.218% | 1 | 365 | +165.291% |
| 2026-02-17 | 40.29 | 40.40 | 40.29 | 40.40 | +19.739% | 7 | 364 | +143.490% |
| 2026-02-13 | 33.74 | 33.74 | 33.74 | 33.74 | +5.175% | 2 | 359 | +191.553% |
| 2026-02-12 | 32.10 | 32.10 | 32.08 | 32.08 | -28.600% | 2 | 359 | +206.640% |
| 2026-02-05 | 44.93 | 44.93 | 44.93 | 44.93 | +8.135% | 1 | 359 | +118.941% |
| 2026-02-04 | 41.85 | 43.40 | 40.55 | 41.55 | -26.343% | 74 | 358 | +136.751% |
| 2026-02-02 | 56.54 | 57.00 | 55.27 | 56.41 | +15.311% | 59 | 297 | +74.384% |
| 2026-01-30 | 40.02 | 48.92 | 39.90 | 48.92 | +48.242% | 5 | 256 | +101.083% |
| 2026-01-29 | 29.00 | 33.00 | 29.00 | 33.00 | +21.771% | 2 | 254 | +198.091% |
| 2026-01-28 | 27.67 | 28.01 | 27.10 | 27.10 | -14.484% | 249 | 253 | +262.989% |
| 2026-01-27 | 33.10 | 33.10 | 31.69 | 31.69 | -7.824% | 4 | 11 | +210.413% |
| 2026-01-23 | 34.45 | 35.45 | 34.00 | 34.38 | -11.642% | 51 | 8 | +186.126% |
| 2026-01-21 | 38.14 | 38.91 | 38.14 | 38.91 | 0.000% | 45 | 45 | +152.814% |