GLD261218P00475000
GLD Dec 18 2026 475.00 Put
optionOPRA
InactiveSep 29, 2026
94.75USD-1.353%(-1.30)2Vol0OI
GLD261218P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 94.75 | 94.75 | 94.75 | 94.75 | -1.353% | 2 | 0 | 0.000% |
| 2026-09-28 | 96.05 | 96.05 | 96.05 | 96.05 | +18.800% | 50 | 50 | -1.353% |
| 2026-09-25 | 80.85 | 80.85 | 80.85 | 80.85 | -0.615% | 50 | 50 | +17.192% |
| 2026-09-24 | 81.35 | 81.35 | 81.35 | 81.35 | +7.251% | 75 | 59 | +16.472% |
| 2026-09-18 | 75.85 | 75.85 | 75.85 | 75.85 | 0.000% | 1 | 108 | +24.918% |
| 2026-09-17 | 76.25 | 76.25 | 75.80 | 75.85 | -6.300% | 24 | 88 | +24.918% |
| 2026-09-14 | 80.35 | 80.95 | 80.35 | 80.95 | +15.726% | 7 | 82 | +17.048% |
| 2026-09-04 | 69.95 | 70.00 | 69.95 | 69.95 | +0.143% | 8 | 77 | +35.454% |
| 2026-08-31 | 69.55 | 70.80 | 69.55 | 69.85 | +16.320% | 33 | 51 | +35.648% |
| 2026-08-27 | 60.05 | 60.05 | 60.05 | 60.05 | -43.054% | 1 | 50 | +57.785% |
| 2026-07-31 | 105.45 | 105.45 | 105.45 | 105.45 | +6.247% | 152 | 51 | -10.147% |
| 2026-07-30 | 100.70 | 100.70 | 98.50 | 99.25 | -1.781% | 276 | 51 | -4.534% |
| 2026-07-24 | 101.05 | 101.05 | 101.05 | 101.05 | -0.883% | 76 | 51 | -6.235% |
| 2026-07-23 | 104.85 | 104.85 | 101.95 | 101.95 | -1.735% | 216 | 51 | -7.062% |
| 2026-07-15 | 103.80 | 103.90 | 103.65 | 103.75 | -3.308% | 10 | 51 | -8.675% |
| 2026-07-13 | 107.40 | 107.40 | 107.30 | 107.30 | +11.922% | 2 | 51 | -11.696% |
| 2026-07-02 | 95.40 | 95.87 | 95.40 | 95.87 | -2.472% | 6 | 51 | -1.168% |
| 2026-07-01 | 98.65 | 98.95 | 98.30 | 98.30 | -7.045% | 10 | 644 | -3.611% |
| 2026-06-29 | 106.10 | 106.20 | 105.75 | 105.75 | +2.352% | 8 | 682 | -10.402% |
| 2026-06-26 | 103.32 | 103.32 | 103.32 | 103.32 | -2.867% | 1 | 684 | -8.295% |
| 2026-06-25 | 106.37 | 106.37 | 106.37 | 106.37 | -3.650% | 1 | 771 | -10.924% |
| 2026-06-24 | 110.40 | 110.40 | 110.40 | 110.40 | +15.602% | 12 | 771 | -14.176% |
| 2026-06-23 | 95.40 | 95.55 | 95.35 | 95.50 | +4.945% | 10 | 773 | -0.785% |
| 2026-06-22 | 90.75 | 91.05 | 90.65 | 91.00 | +4.298% | 52 | 760 | +4.121% |
| 2026-06-18 | 87.47 | 87.47 | 87.25 | 87.25 | -0.965% | 12 | 759 | +8.596% |
| 2026-06-12 | 91.60 | 92.07 | 87.74 | 88.10 | -13.839% | 256 | 677 | +7.548% |
| 2026-06-11 | 102.25 | 102.25 | 102.25 | 102.25 | +19.591% | 5 | 682 | -7.335% |
| 2026-06-09 | 84.39 | 85.50 | 83.65 | 85.50 | +10.881% | 161 | 612 | +10.819% |
| 2026-06-05 | 77.11 | 77.11 | 77.11 | 77.11 | +14.237% | 60 | 612 | +22.876% |
| 2026-06-04 | 67.50 | 67.50 | 67.50 | 67.50 | -3.017% | 60 | 552 | +40.370% |
| 2026-05-27 | 69.15 | 69.64 | 69.14 | 69.60 | +6.049% | 53 | 511 | +36.135% |
| 2026-05-26 | 65.83 | 65.83 | 65.63 | 65.63 | +0.737% | 2 | 511 | +44.370% |
| 2026-05-22 | 64.40 | 65.15 | 64.08 | 65.15 | +0.231% | 278 | 404 | +45.434% |
| 2026-05-21 | 64.85 | 65.10 | 64.85 | 65.00 | -2.388% | 30 | 394 | +45.769% |
| 2026-05-20 | 66.59 | 66.59 | 66.59 | 66.59 | +6.272% | 1 | 408 | +42.289% |
| 2026-05-18 | 63.85 | 64.65 | 62.66 | 62.66 | +14.888% | 155 | 343 | +51.213% |
| 2026-05-13 | 54.54 | 54.54 | 54.54 | 54.54 | -14.848% | 1 | 343 | +73.726% |
| 2026-05-05 | 64.05 | 64.05 | 64.05 | 64.05 | +31.116% | 1 | 343 | +47.931% |
| 2026-04-17 | 48.33 | 48.85 | 48.33 | 48.85 | -3.592% | 5 | 344 | +93.961% |
| 2026-04-14 | 51.93 | 51.96 | 50.67 | 50.67 | -15.381% | 5 | 349 | +86.994% |
| 2026-04-01 | 59.88 | 59.88 | 59.88 | 59.88 | -9.341% | 1 | 344 | +58.233% |
| 2026-03-31 | 66.05 | 66.05 | 66.05 | 66.05 | -9.396% | 1 | 345 | +43.452% |
| 2026-03-25 | 71.98 | 73.10 | 71.98 | 72.90 | -11.754% | 4 | 346 | +29.973% |
| 2026-03-24 | 81.50 | 83.15 | 81.50 | 82.61 | -1.066% | 81 | 345 | +14.696% |
| 2026-03-23 | 83.50 | 83.50 | 83.50 | 83.50 | +28.067% | 1 | 403 | +13.473% |
| 2026-03-19 | 67.34 | 67.34 | 65.20 | 65.20 | +42.607% | 2 | 402 | +45.322% |
| 2026-03-16 | 44.89 | 45.72 | 44.89 | 45.72 | +8.187% | 2 | 401 | +107.240% |
| 2026-03-13 | 42.26 | 42.26 | 42.26 | 42.26 | +3.149% | 5 | 401 | +124.207% |
| 2026-03-12 | 40.97 | 40.97 | 40.97 | 40.97 | +9.108% | 1 | 401 | +131.267% |
| 2026-03-10 | 36.72 | 37.60 | 36.72 | 37.55 | -6.008% | 16 | 400 | +152.330% |
| 2026-03-06 | 39.95 | 39.95 | 39.95 | 39.95 | -8.055% | 38 | 427 | +137.171% |
| 2026-03-05 | 43.45 | 43.45 | 43.35 | 43.45 | +3.329% | 4 | 396 | +118.067% |
| 2026-03-04 | 41.10 | 42.05 | 41.10 | 42.05 | -5.122% | 39 | 395 | +125.327% |
| 2026-03-03 | 43.40 | 44.67 | 42.82 | 44.32 | +32.695% | 9 | 395 | +113.786% |
| 2026-03-02 | 33.44 | 33.44 | 33.10 | 33.40 | -10.671% | 19 | 400 | +183.683% |
| 2026-02-27 | 37.39 | 37.39 | 37.39 | 37.39 | -11.124% | 15 | 399 | +153.410% |
| 2026-02-24 | 40.85 | 42.07 | 40.85 | 42.07 | +7.048% | 4 | 399 | +125.220% |
| 2026-02-23 | 40.12 | 40.12 | 39.19 | 39.30 | -15.575% | 7 | 395 | +141.094% |
| 2026-02-19 | 47.40 | 47.40 | 45.99 | 46.55 | +1.927% | 5 | 394 | +103.545% |
| 2026-02-18 | 45.57 | 46.24 | 45.57 | 45.67 | -7.700% | 24 | 393 | +107.467% |
| 2026-02-17 | 51.15 | 51.15 | 49.34 | 49.48 | +24.572% | 211 | 383 | +91.492% |
| 2026-02-11 | 40.85 | 40.85 | 39.68 | 39.72 | -8.542% | 102 | 290 | +138.545% |
| 2026-02-09 | 43.43 | 43.43 | 43.43 | 43.43 | -9.990% | 1 | 262 | +118.167% |
| 2026-02-06 | 48.25 | 48.25 | 48.25 | 48.25 | -11.936% | 100 | 261 | +96.373% |
| 2026-02-05 | 54.79 | 54.79 | 54.79 | 54.79 | +9.580% | 4 | 245 | +72.933% |
| 2026-02-04 | 48.00 | 50.00 | 48.00 | 50.00 | -6.838% | 15 | 245 | +89.500% |
| 2026-02-03 | 53.61 | 53.67 | 53.61 | 53.67 | +12.046% | 2 | 230 | +76.542% |
| 2026-01-30 | 48.05 | 48.05 | 47.90 | 47.90 | +26.385% | 2 | 230 | +97.808% |
| 2026-01-29 | 32.86 | 43.46 | 32.86 | 37.90 | +12.430% | 61 | 231 | +150.000% |
| 2026-01-28 | 33.88 | 36.15 | 33.09 | 33.71 | -8.769% | 245 | 238 | +181.074% |
| 2026-01-27 | 41.00 | 41.00 | 36.95 | 36.95 | -15.057% | 6 | 142 | +156.428% |
| 2026-01-23 | 43.50 | 43.50 | 43.45 | 43.50 | 0.000% | 138 | 136 | +117.816% |