GLD261218P00465000
GLD Dec 18 2026 465.00 Put
optionOPRA
EODNov 3, 2026
105.45USD+1.786%(+1.85)63Vol25OI
GLD261218P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 106.70 | 106.70 | 105.45 | 105.45 | +1.786% | 63 | 25 | 0.000% |
| 2026-11-02 | 103.60 | 103.60 | 103.60 | 103.60 | +4.330% | 37 | 25 | +1.786% |
| 2026-10-29 | 97.20 | 99.30 | 97.20 | 99.30 | +7.409% | 132 | 25 | +6.193% |
| 2026-10-28 | 92.45 | 92.45 | 92.45 | 92.45 | -1.387% | 38 | 25 | +14.062% |
| 2026-10-27 | 93.75 | 93.75 | 93.75 | 93.75 | -2.597% | 50 | 25 | +12.480% |
| 2026-10-26 | 96.25 | 96.25 | 96.25 | 96.25 | -2.581% | 38 | 25 | +9.558% |
| 2026-10-23 | 97.60 | 98.80 | 97.60 | 98.80 | +2.863% | 88 | 25 | +6.731% |
| 2026-10-22 | 94.80 | 97.45 | 94.80 | 96.05 | +11.220% | 143 | 25 | +9.787% |
| 2026-10-21 | 86.36 | 86.36 | 86.36 | 86.36 | -1.808% | 6 | 25 | +22.105% |
| 2026-10-20 | 87.95 | 87.95 | 87.95 | 87.95 | +6.156% | 50 | 25 | +19.898% |
| 2026-10-15 | 83.05 | 83.05 | 82.05 | 82.85 | -4.934% | 86 | 25 | +27.278% |
| 2026-10-08 | 86.50 | 87.15 | 85.50 | 87.15 | +5.127% | 140 | 25 | +20.998% |
| 2026-10-06 | 83.85 | 83.85 | 82.90 | 82.90 | -3.862% | 113 | 25 | +27.201% |
| 2026-10-05 | 86.23 | 86.23 | 86.23 | 86.23 | +2.411% | 15 | 25 | +22.289% |
| 2026-10-01 | 81.80 | 84.20 | 81.80 | 84.20 | +15.122% | 78 | 25 | +25.238% |
| 2026-09-24 | 73.14 | 73.14 | 73.14 | 73.14 | +1.260% | 2 | 586 | +44.176% |
| 2026-09-23 | 70.75 | 72.23 | 70.63 | 72.23 | +6.613% | 61 | 531 | +45.992% |
| 2026-09-22 | 68.15 | 68.90 | 67.75 | 67.75 | +1.195% | 15 | 516 | +55.646% |
| 2026-09-21 | 66.60 | 68.15 | 66.60 | 66.95 | +5.350% | 64 | 455 | +57.506% |
| 2026-09-18 | 66.80 | 67.45 | 63.55 | 63.55 | -6.338% | 37 | 419 | +65.932% |
| 2026-09-17 | 66.80 | 67.85 | 66.05 | 67.85 | -7.498% | 17 | 402 | +55.416% |
| 2026-09-15 | 73.35 | 73.35 | 73.35 | 73.35 | +2.230% | 1 | 401 | +43.763% |
| 2026-09-14 | 74.00 | 74.00 | 71.75 | 71.75 | +5.360% | 9 | 392 | +46.969% |
| 2026-09-11 | 68.10 | 68.10 | 68.10 | 68.10 | +17.313% | 3 | 389 | +54.846% |
| 2026-09-03 | 58.40 | 58.90 | 58.05 | 58.05 | -12.404% | 11 | 391 | +81.654% |
| 2026-09-02 | 66.27 | 66.27 | 66.27 | 66.27 | +9.447% | 20 | 391 | +59.122% |
| 2026-08-31 | 61.65 | 62.05 | 60.55 | 60.55 | +9.593% | 28 | 369 | +74.154% |
| 2026-08-28 | 55.25 | 55.25 | 55.25 | 55.25 | +11.504% | 1 | 369 | +90.860% |
| 2026-08-27 | 52.00 | 52.05 | 49.55 | 49.55 | -24.489% | 7 | 365 | +112.815% |
| 2026-08-13 | 65.28 | 65.62 | 65.28 | 65.62 | -0.046% | 2 | 363 | +60.698% |
| 2026-08-11 | 65.65 | 65.65 | 65.65 | 65.65 | +0.845% | 1 | 363 | +60.625% |
| 2026-08-10 | 65.10 | 65.10 | 65.10 | 65.10 | -28.462% | 1 | 363 | +61.982% |
| 2026-07-27 | 91.08 | 91.08 | 91.00 | 91.00 | -0.828% | 2 | 456 | +15.879% |
| 2026-07-24 | 91.80 | 91.80 | 91.76 | 91.76 | -4.912% | 2 | 455 | +14.919% |
| 2026-07-13 | 96.55 | 96.55 | 96.50 | 96.50 | +9.040% | 2 | 1,790 | +9.275% |
| 2026-07-10 | 88.50 | 88.60 | 88.50 | 88.50 | +5.107% | 4 | 1,790 | +19.153% |
| 2026-07-06 | 84.20 | 84.20 | 84.20 | 84.20 | -4.448% | 1 | 1,791 | +25.238% |
| 2026-07-02 | 88.12 | 88.12 | 88.12 | 88.12 | -2.034% | 1 | 1,791 | +19.666% |
| 2026-07-01 | 89.95 | 89.95 | 89.95 | 89.95 | -4.663% | 2 | 1,791 | +17.232% |
| 2026-06-30 | 92.60 | 94.35 | 92.60 | 94.35 | -1.974% | 52 | 1,776 | +11.765% |
| 2026-06-29 | 95.85 | 96.25 | 95.85 | 96.25 | +0.701% | 12 | 1,774 | +9.558% |
| 2026-06-25 | 95.59 | 95.59 | 95.45 | 95.58 | -1.969% | 4 | 1,848 | +10.326% |
| 2026-06-24 | 98.10 | 98.20 | 97.50 | 97.50 | +10.544% | 14 | 1,855 | +8.154% |
| 2026-06-23 | 86.74 | 88.20 | 86.23 | 88.20 | +11.688% | 20 | 1,846 | +19.558% |
| 2026-06-18 | 74.25 | 78.97 | 74.25 | 78.97 | +15.622% | 2 | 1,846 | +33.532% |
| 2026-06-15 | 68.00 | 68.30 | 67.65 | 68.30 | -12.994% | 3 | 1,844 | +54.392% |
| 2026-06-12 | 79.55 | 79.86 | 78.25 | 78.50 | -12.923% | 18 | 1,838 | +34.331% |
| 2026-06-11 | 90.15 | 90.15 | 90.15 | 90.15 | +2.095% | 6 | 1,844 | +16.972% |
| 2026-06-10 | 82.90 | 88.30 | 82.90 | 88.30 | +18.206% | 4 | 1,842 | +19.422% |
| 2026-06-09 | 75.41 | 75.45 | 74.55 | 74.70 | +6.516% | 50 | 1,828 | +41.165% |
| 2026-06-08 | 70.13 | 70.13 | 70.13 | 70.13 | +1.227% | 3 | 1,825 | +50.364% |
| 2026-06-05 | 65.45 | 69.28 | 65.45 | 69.28 | +30.520% | 2 | 1,825 | +52.208% |
| 2026-05-29 | 53.08 | 53.08 | 53.08 | 53.08 | -6.877% | 2 | 1,825 | +98.662% |
| 2026-05-22 | 56.65 | 57.00 | 56.25 | 57.00 | +0.123% | 28 | 1,813 | +85.000% |
| 2026-05-20 | 56.91 | 56.93 | 56.91 | 56.93 | -5.164% | 2 | 1,813 | +85.227% |
| 2026-05-19 | 59.96 | 60.03 | 59.96 | 60.03 | +30.500% | 2 | 1,812 | +75.662% |
| 2026-04-14 | 46.00 | 46.00 | 46.00 | 46.00 | -7.445% | 1 | 1,812 | +129.239% |
| 2026-04-13 | 49.35 | 49.70 | 49.35 | 49.70 | -13.745% | 2 | 1,813 | +112.173% |
| 2026-04-06 | 57.62 | 57.62 | 57.62 | 57.62 | -1.639% | 1 | 1,813 | +83.009% |
| 2026-04-02 | 58.58 | 58.58 | 58.58 | 58.58 | +8.683% | 1 | 1,813 | +80.010% |
| 2026-04-01 | 53.94 | 53.94 | 53.90 | 53.90 | -28.609% | 2 | 1,813 | +95.640% |
| 2026-03-24 | 75.40 | 75.50 | 75.40 | 75.50 | +0.734% | 2 | 1,812 | +39.669% |
| 2026-03-23 | 74.80 | 74.95 | 74.75 | 74.95 | +21.122% | 14 | 1,811 | +40.694% |
| 2026-03-20 | 60.76 | 61.88 | 60.76 | 61.88 | +9.775% | 22 | 1,809 | +70.410% |
| 2026-03-19 | 61.86 | 61.86 | 56.37 | 56.37 | +28.405% | 17 | 1,803 | +87.068% |
| 2026-03-18 | 44.24 | 44.28 | 43.90 | 43.90 | +14.831% | 7 | 1,802 | +140.205% |
| 2026-03-17 | 38.02 | 38.36 | 38.02 | 38.23 | -4.185% | 4 | 1,802 | +175.830% |
| 2026-03-16 | 40.18 | 40.18 | 39.90 | 39.90 | +3.906% | 3 | 1,802 | +164.286% |
| 2026-03-13 | 34.00 | 38.40 | 34.00 | 38.40 | +7.835% | 8 | 1,803 | +174.609% |
| 2026-03-12 | 35.61 | 35.61 | 35.61 | 35.61 | +10.350% | 1 | 1,796 | +196.125% |
| 2026-03-11 | 32.37 | 32.37 | 32.27 | 32.27 | +3.000% | 2 | 1,795 | +226.774% |
| 2026-03-10 | 31.92 | 31.92 | 31.33 | 31.33 | -17.160% | 3 | 1,795 | +236.578% |
| 2026-03-09 | 37.82 | 37.82 | 37.82 | 37.82 | +6.385% | 1 | 1,797 | +178.821% |
| 2026-03-06 | 37.83 | 37.87 | 35.55 | 35.55 | -6.201% | 23 | 1,797 | +196.624% |
| 2026-03-05 | 37.15 | 38.85 | 37.04 | 37.90 | -0.525% | 73 | 1,775 | +178.232% |
| 2026-03-03 | 38.10 | 38.10 | 38.10 | 38.10 | +34.013% | 1 | 1,718 | +176.772% |
| 2026-03-02 | 30.15 | 30.15 | 28.40 | 28.43 | -30.319% | 5 | 1,717 | +270.911% |
| 2026-02-19 | 40.10 | 40.80 | 40.10 | 40.80 | +2.281% | 3 | 1,718 | +158.456% |
| 2026-02-18 | 39.81 | 39.89 | 39.81 | 39.89 | -6.581% | 2 | 1,719 | +164.352% |
| 2026-02-17 | 43.80 | 43.80 | 42.58 | 42.70 | +16.033% | 3 | 1,720 | +146.956% |
| 2026-02-13 | 37.50 | 37.50 | 36.50 | 36.80 | +6.358% | 42 | 1,699 | +186.549% |
| 2026-02-12 | 34.60 | 34.60 | 34.60 | 34.60 | -0.288% | 400 | 1,699 | +204.769% |
| 2026-02-11 | 34.87 | 34.87 | 34.51 | 34.70 | -7.219% | 45 | 1,299 | +203.890% |
| 2026-02-09 | 37.93 | 37.93 | 37.40 | 37.40 | -17.439% | 4 | 1,276 | +181.952% |
| 2026-02-04 | 42.88 | 45.30 | 42.88 | 45.30 | -2.664% | 34 | 1,276 | +132.781% |
| 2026-02-03 | 41.90 | 46.54 | 41.90 | 46.54 | -0.979% | 43 | 1,254 | +126.579% |
| 2026-01-30 | 41.15 | 47.00 | 41.15 | 47.00 | +35.096% | 55 | 1,233 | +124.362% |
| 2026-01-29 | 34.25 | 34.79 | 34.25 | 34.79 | +15.774% | 2 | 1,241 | +203.104% |
| 2026-01-28 | 30.56 | 30.57 | 30.05 | 30.05 | -7.794% | 20 | 1,241 | +250.915% |
| 2026-01-27 | 34.25 | 34.25 | 32.19 | 32.59 | -10.712% | 84 | 1,231 | +223.566% |
| 2026-01-26 | 34.42 | 36.50 | 34.42 | 36.50 | -2.537% | 4 | 1,190 | +188.904% |
| 2026-01-23 | 37.70 | 37.85 | 36.65 | 37.45 | 0.000% | 1,196 | 1,187 | +181.575% |