GLD261218P00470000
GLD Dec 18 2026 470.00 Put
optionOPRA
EODNov 3, 2026
111.85USD+2.898%(+3.15)1,925Vol751OI
GLD261218P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 110.75 | 111.85 | 110.75 | 111.85 | +2.898% | 1,925 | 751 | 0.000% |
| 2026-11-02 | 108.30 | 108.70 | 108.30 | 108.70 | -6.212% | 1,500 | 751 | +2.898% |
| 2026-10-30 | 113.23 | 115.90 | 113.23 | 115.90 | +11.711% | 1,126 | 751 | -3.494% |
| 2026-10-29 | 102.45 | 103.75 | 102.35 | 103.75 | +3.584% | 4,856 | 751 | +7.807% |
| 2026-10-28 | 99.65 | 100.16 | 99.65 | 100.16 | +2.204% | 1,851 | 751 | +11.671% |
| 2026-10-27 | 97.95 | 98.00 | 97.95 | 98.00 | -3.752% | 900 | 751 | +14.133% |
| 2026-10-26 | 102.05 | 102.05 | 101.82 | 101.82 | -1.908% | 1,851 | 751 | +9.851% |
| 2026-10-23 | 104.84 | 104.85 | 103.80 | 103.80 | +4.627% | 1,916 | 751 | +7.755% |
| 2026-10-22 | 98.37 | 101.10 | 98.37 | 99.21 | +8.569% | 7,181 | 751 | +12.741% |
| 2026-10-21 | 91.34 | 92.08 | 91.34 | 91.38 | -0.728% | 13 | 761 | +22.401% |
| 2026-10-20 | 92.05 | 92.05 | 91.95 | 92.05 | +4.282% | 1,600 | 761 | +21.510% |
| 2026-10-16 | 87.63 | 88.27 | 87.63 | 88.27 | -0.091% | 7 | 761 | +26.713% |
| 2026-10-15 | 89.15 | 90.40 | 88.35 | 88.35 | +3.941% | 4,351 | 761 | +26.599% |
| 2026-10-09 | 85.60 | 85.62 | 85.00 | 85.00 | -7.306% | 17 | 761 | +31.588% |
| 2026-10-08 | 92.10 | 92.10 | 90.55 | 91.70 | +5.342% | 4,535 | 761 | +21.974% |
| 2026-10-06 | 87.70 | 87.70 | 87.05 | 87.05 | +1.092% | 1,350 | 761 | +28.489% |
| 2026-10-02 | 86.11 | 86.11 | 86.11 | 86.11 | -1.295% | 5 | 761 | +29.892% |
| 2026-10-01 | 87.15 | 87.24 | 86.20 | 87.24 | +12.278% | 2,242 | 761 | +28.210% |
| 2026-09-25 | 77.70 | 77.70 | 77.70 | 77.70 | +5.642% | 5 | 761 | +43.951% |
| 2026-09-22 | 73.90 | 73.90 | 73.55 | 73.55 | +2.437% | 7 | 967 | +52.073% |
| 2026-09-21 | 70.95 | 71.95 | 70.95 | 71.80 | +0.349% | 38 | 932 | +55.780% |
| 2026-09-18 | 71.05 | 72.25 | 71.05 | 71.55 | -0.348% | 64 | 874 | +56.324% |
| 2026-09-17 | 71.30 | 71.80 | 71.30 | 71.80 | -8.418% | 12 | 862 | +55.780% |
| 2026-09-15 | 78.40 | 78.40 | 78.40 | 78.40 | +3.635% | 1 | 862 | +42.666% |
| 2026-09-14 | 79.55 | 79.55 | 75.30 | 75.65 | +4.997% | 19 | 844 | +47.852% |
| 2026-09-10 | 72.05 | 72.05 | 72.05 | 72.05 | +8.362% | 1 | 843 | +55.239% |
| 2026-09-09 | 66.49 | 66.49 | 66.49 | 66.49 | +1.979% | 1 | 843 | +68.221% |
| 2026-09-04 | 65.20 | 65.20 | 65.20 | 65.20 | -8.811% | 1 | 843 | +71.549% |
| 2026-09-01 | 71.50 | 71.50 | 71.45 | 71.50 | +10.085% | 18 | 826 | +56.434% |
| 2026-08-31 | 66.15 | 66.70 | 64.95 | 64.95 | +15.941% | 60 | 775 | +72.209% |
| 2026-08-28 | 56.02 | 56.02 | 56.02 | 56.02 | +3.856% | 1 | 775 | +99.661% |
| 2026-08-27 | 55.90 | 55.90 | 53.94 | 53.94 | -0.937% | 9 | 771 | +107.360% |
| 2026-08-26 | 54.45 | 54.45 | 54.45 | 54.45 | +9.845% | 2 | 771 | +105.418% |
| 2026-08-24 | 49.61 | 50.00 | 49.57 | 49.57 | -6.348% | 8 | 771 | +125.641% |
| 2026-08-21 | 52.93 | 52.93 | 52.93 | 52.93 | -11.562% | 1 | 770 | +111.317% |
| 2026-08-20 | 59.85 | 59.85 | 59.85 | 59.85 | -12.755% | 1 | 769 | +86.884% |
| 2026-08-18 | 68.60 | 68.60 | 68.60 | 68.60 | -2.488% | 13 | 762 | +63.047% |
| 2026-08-11 | 70.45 | 70.45 | 70.15 | 70.35 | -27.136% | 8 | 760 | +58.991% |
| 2026-07-31 | 99.38 | 99.95 | 96.55 | 96.55 | +3.594% | 2,285 | 760 | +15.847% |
| 2026-07-30 | 93.20 | 93.20 | 93.20 | 93.20 | -4.430% | 800 | 760 | +20.011% |
| 2026-07-24 | 97.52 | 97.52 | 97.52 | 97.52 | -1.941% | 5 | 760 | +14.694% |
| 2026-07-23 | 99.45 | 99.45 | 99.45 | 99.45 | +11.554% | 2,040 | 760 | +12.469% |
| 2026-07-07 | 89.12 | 89.22 | 89.12 | 89.15 | +0.169% | 4 | 825 | +25.463% |
| 2026-07-06 | 89.05 | 89.05 | 89.00 | 89.00 | -2.198% | 2 | 825 | +25.674% |
| 2026-07-02 | 90.90 | 91.09 | 90.90 | 91.00 | -7.379% | 3 | 825 | +22.912% |
| 2026-06-30 | 98.35 | 98.40 | 98.25 | 98.25 | -6.250% | 4 | 824 | +13.842% |
| 2026-06-24 | 102.69 | 104.80 | 102.69 | 104.80 | +14.849% | 8 | 997 | +6.727% |
| 2026-06-23 | 91.30 | 91.30 | 91.25 | 91.25 | +26.683% | 2 | 1,009 | +22.575% |
| 2026-06-17 | 72.03 | 72.03 | 72.03 | 72.03 | -15.059% | 1 | 1,009 | +55.283% |
| 2026-06-12 | 83.25 | 85.05 | 82.44 | 84.80 | -11.713% | 134 | 966 | +31.899% |
| 2026-06-11 | 96.05 | 96.05 | 96.05 | 96.05 | +9.148% | 1 | 966 | +16.450% |
| 2026-06-10 | 88.00 | 88.00 | 88.00 | 88.00 | +10.761% | 1 | 974 | +27.102% |
| 2026-06-09 | 79.50 | 80.60 | 79.15 | 79.45 | +7.336% | 85 | 955 | +40.780% |
| 2026-06-08 | 74.32 | 74.32 | 74.02 | 74.02 | -0.884% | 4 | 955 | +51.108% |
| 2026-06-05 | 74.64 | 74.68 | 74.64 | 74.68 | +21.135% | 3 | 955 | +49.772% |
| 2026-05-26 | 60.10 | 61.74 | 60.10 | 61.65 | +0.653% | 6 | 954 | +81.427% |
| 2026-05-22 | 60.35 | 61.30 | 60.10 | 61.25 | +0.245% | 58 | 945 | +82.612% |
| 2026-05-21 | 61.30 | 61.45 | 60.85 | 61.10 | -5.389% | 24 | 946 | +83.061% |
| 2026-05-20 | 63.27 | 64.58 | 63.27 | 64.58 | +8.356% | 4 | 946 | +73.196% |
| 2026-05-18 | 59.80 | 60.00 | 59.55 | 59.60 | -2.535% | 6 | 946 | +87.668% |
| 2026-05-15 | 60.66 | 62.50 | 60.66 | 61.15 | +28.332% | 276 | 696 | +82.911% |
| 2026-05-07 | 47.65 | 47.65 | 47.65 | 47.65 | -6.532% | 1 | 696 | +134.732% |
| 2026-05-06 | 50.98 | 50.98 | 50.98 | 50.98 | -14.463% | 1 | 696 | +119.400% |
| 2026-05-05 | 59.60 | 59.60 | 59.60 | 59.60 | +1.017% | 1 | 697 | +87.668% |
| 2026-05-04 | 59.00 | 59.00 | 59.00 | 59.00 | +5.546% | 1 | 697 | +89.576% |
| 2026-04-30 | 55.90 | 55.90 | 55.90 | 55.90 | +3.194% | 1 | 696 | +100.089% |
| 2026-04-21 | 47.70 | 54.17 | 47.70 | 54.17 | -0.606% | 12 | 696 | +106.480% |
| 2026-04-13 | 54.50 | 54.50 | 54.50 | 54.50 | +5.314% | 4 | 696 | +105.229% |
| 2026-04-09 | 51.51 | 52.75 | 50.77 | 51.75 | -7.308% | 638 | 696 | +116.135% |
| 2026-04-08 | 55.83 | 55.83 | 55.83 | 55.83 | -3.824% | 1 | 346 | +100.340% |
| 2026-04-01 | 58.05 | 58.05 | 58.05 | 58.05 | -27.256% | 1 | 345 | +92.679% |
| 2026-03-24 | 76.75 | 79.80 | 76.75 | 79.80 | +5.388% | 7 | 346 | +40.163% |
| 2026-03-23 | 75.75 | 75.88 | 75.72 | 75.72 | +10.170% | 75 | 340 | +47.715% |
| 2026-03-20 | 64.50 | 69.14 | 64.50 | 68.73 | +10.891% | 102 | 340 | +62.738% |
| 2026-03-19 | 64.32 | 64.32 | 61.84 | 61.98 | +30.484% | 6 | 298 | +80.461% |
| 2026-03-18 | 47.50 | 47.50 | 47.50 | 47.50 | +17.342% | 1 | 295 | +135.474% |
| 2026-03-17 | 40.52 | 40.52 | 40.48 | 40.48 | -0.614% | 2 | 295 | +176.309% |
| 2026-03-13 | 38.00 | 40.73 | 38.00 | 40.73 | +6.068% | 8 | 295 | +174.613% |
| 2026-03-12 | 37.44 | 38.40 | 37.44 | 38.40 | +8.505% | 20 | 290 | +191.276% |
| 2026-03-11 | 35.39 | 35.39 | 35.39 | 35.39 | +5.705% | 1 | 270 | +216.050% |
| 2026-03-10 | 34.82 | 34.82 | 33.48 | 33.48 | -13.488% | 3 | 270 | +234.080% |
| 2026-03-09 | 40.91 | 40.91 | 38.70 | 38.70 | -0.769% | 45 | 269 | +189.018% |
| 2026-03-06 | 39.00 | 39.00 | 39.00 | 39.00 | -6.340% | 1 | 230 | +186.795% |
| 2026-03-05 | 41.51 | 41.64 | 41.51 | 41.64 | +8.016% | 6 | 230 | +168.612% |
| 2026-03-04 | 38.55 | 38.55 | 38.55 | 38.55 | -7.176% | 1 | 225 | +190.143% |
| 2026-03-03 | 38.90 | 42.70 | 37.96 | 41.53 | +33.365% | 63 | 225 | +169.323% |
| 2026-03-02 | 31.14 | 31.14 | 31.14 | 31.14 | -20.480% | 3 | 173 | +259.184% |
| 2026-02-24 | 38.30 | 39.16 | 38.30 | 39.16 | -3.665% | 4 | 173 | +185.623% |
| 2026-02-20 | 40.62 | 40.65 | 40.62 | 40.65 | -5.023% | 3 | 172 | +175.154% |
| 2026-02-19 | 43.03 | 43.03 | 42.80 | 42.80 | -7.459% | 3 | 169 | +161.332% |
| 2026-02-17 | 45.99 | 46.25 | 45.99 | 46.25 | +17.237% | 24 | 168 | +141.838% |
| 2026-02-10 | 39.62 | 39.62 | 39.45 | 39.45 | -1.621% | 39 | 168 | +183.523% |
| 2026-02-09 | 40.30 | 40.30 | 40.10 | 40.10 | -24.553% | 3 | 135 | +178.928% |
| 2026-02-05 | 53.15 | 53.15 | 53.15 | 53.15 | +10.270% | 3 | 135 | +110.442% |
| 2026-02-04 | 46.10 | 48.20 | 46.05 | 48.20 | -2.862% | 46 | 138 | +132.054% |
| 2026-02-03 | 50.85 | 50.99 | 47.80 | 49.62 | -22.420% | 15 | 114 | +125.413% |
| 2026-02-02 | 61.64 | 63.96 | 61.64 | 63.96 | +17.574% | 11 | 121 | +74.875% |
| 2026-01-30 | 44.35 | 55.60 | 44.00 | 54.40 | +72.918% | 24 | 114 | +105.607% |
| 2026-01-28 | 32.25 | 33.85 | 31.43 | 31.46 | -13.453% | 30 | 114 | +255.531% |
| 2026-01-27 | 36.80 | 36.80 | 36.35 | 36.35 | -5.829% | 39 | 108 | +207.703% |
| 2026-01-26 | 39.60 | 39.60 | 38.60 | 38.60 | -2.525% | 49 | 69 | +189.767% |
| 2026-01-23 | 40.00 | 41.00 | 39.60 | 39.60 | 0.000% | 91 | 25 | +182.449% |