GLD261218P00480000
GLD Dec 18 2026 480.00 Put
optionOPRA
EODNov 3, 2026
122.60USD+3.069%(+3.65)500Vol200OI
GLD261218P00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 122.00 | 122.60 | 122.00 | 122.60 | +3.069% | 500 | 200 | 0.000% |
| 2026-11-02 | 117.40 | 118.95 | 117.40 | 118.95 | -5.219% | 400 | 200 | +3.069% |
| 2026-10-30 | 125.50 | 125.50 | 125.50 | 125.50 | +10.184% | 300 | 200 | -2.311% |
| 2026-10-29 | 112.45 | 113.90 | 112.15 | 113.90 | +5.953% | 1,280 | 200 | +7.638% |
| 2026-10-28 | 110.30 | 110.30 | 107.50 | 107.50 | -0.093% | 500 | 200 | +14.047% |
| 2026-10-27 | 107.60 | 107.60 | 107.60 | 107.60 | -3.281% | 200 | 200 | +13.941% |
| 2026-10-26 | 111.85 | 111.85 | 111.25 | 111.25 | -2.112% | 500 | 200 | +10.202% |
| 2026-10-23 | 112.60 | 113.65 | 112.60 | 113.65 | +1.337% | 550 | 200 | +7.875% |
| 2026-10-22 | 109.90 | 112.15 | 109.65 | 112.15 | +9.042% | 1,960 | 200 | +9.318% |
| 2026-10-20 | 102.80 | 102.85 | 102.80 | 102.85 | +4.789% | 450 | 201 | +19.203% |
| 2026-10-15 | 98.80 | 98.95 | 98.05 | 98.15 | -4.477% | 1,177 | 201 | +24.911% |
| 2026-10-14 | 102.75 | 102.75 | 102.75 | 102.75 | +6.477% | 302 | 201 | +19.319% |
| 2026-10-13 | 98.05 | 98.05 | 96.50 | 96.50 | -2.771% | 502 | 201 | +27.047% |
| 2026-10-12 | 99.25 | 99.25 | 99.25 | 99.25 | -2.839% | 375 | 201 | +23.526% |
| 2026-10-08 | 101.45 | 102.42 | 99.75 | 102.15 | +3.391% | 1,254 | 201 | +20.020% |
| 2026-10-06 | 98.80 | 98.80 | 98.80 | 98.80 | -0.403% | 375 | 201 | +24.089% |
| 2026-10-01 | 96.80 | 99.20 | 96.80 | 99.20 | -0.502% | 604 | 201 | +23.589% |
| 2026-09-29 | 99.75 | 99.75 | 99.70 | 99.70 | -1.375% | 2 | 201 | +22.969% |
| 2026-09-28 | 101.09 | 101.09 | 101.09 | 101.09 | +17.821% | 4 | 201 | +21.278% |
| 2026-09-25 | 85.80 | 85.80 | 85.80 | 85.80 | -1.943% | 200 | 201 | +42.890% |
| 2026-09-24 | 87.45 | 87.50 | 87.45 | 87.50 | +9.856% | 302 | 201 | +40.114% |
| 2026-09-17 | 80.30 | 80.30 | 79.65 | 79.65 | -10.223% | 158 | 284 | +53.923% |
| 2026-09-16 | 88.78 | 88.78 | 88.72 | 88.72 | +2.685% | 54 | 287 | +38.188% |
| 2026-09-15 | 86.40 | 86.40 | 86.40 | 86.40 | -2.801% | 2 | 286 | +41.898% |
| 2026-09-14 | 88.89 | 88.89 | 88.89 | 88.89 | +11.601% | 1 | 286 | +37.923% |
| 2026-09-02 | 79.65 | 79.65 | 79.65 | 79.65 | -3.711% | 11 | 275 | +53.923% |
| 2026-09-01 | 82.72 | 82.72 | 82.72 | 82.72 | +10.662% | 5 | 270 | +48.211% |
| 2026-08-31 | 74.45 | 75.70 | 74.35 | 74.75 | +21.347% | 37 | 264 | +64.013% |
| 2026-08-27 | 64.10 | 64.15 | 61.60 | 61.60 | +0.984% | 10 | 265 | +99.026% |
| 2026-08-26 | 61.00 | 61.00 | 61.00 | 61.00 | +4.811% | 1 | 265 | +100.984% |
| 2026-08-25 | 58.20 | 58.20 | 58.20 | 58.20 | -1.772% | 1 | 265 | +110.653% |
| 2026-08-24 | 59.25 | 59.25 | 59.25 | 59.25 | -5.427% | 2 | 265 | +106.920% |
| 2026-08-21 | 62.67 | 62.67 | 62.65 | 62.65 | -11.574% | 56 | 209 | +95.690% |
| 2026-08-20 | 70.95 | 70.95 | 70.75 | 70.85 | -32.556% | 8 | 201 | +73.042% |
| 2026-08-04 | 105.05 | 105.05 | 105.05 | 105.05 | -4.846% | 250 | 201 | +16.706% |
| 2026-07-31 | 110.40 | 110.40 | 108.80 | 110.40 | +7.341% | 1,812 | 201 | +11.051% |
| 2026-07-30 | 105.70 | 105.70 | 102.85 | 102.85 | -7.384% | 1,092 | 201 | +19.203% |
| 2026-07-28 | 112.85 | 112.85 | 111.05 | 111.05 | +5.061% | 602 | 201 | +10.401% |
| 2026-07-27 | 105.70 | 105.70 | 105.70 | 105.70 | -3.514% | 300 | 201 | +15.989% |
| 2026-07-24 | 109.55 | 109.55 | 109.55 | 109.55 | +0.921% | 302 | 201 | +11.912% |
| 2026-07-23 | 108.50 | 110.75 | 108.50 | 108.55 | -3.640% | 1,312 | 201 | +12.943% |
| 2026-07-20 | 112.65 | 112.65 | 112.65 | 112.65 | -1.314% | 250 | 201 | +8.833% |
| 2026-07-16 | 114.15 | 114.15 | 114.15 | 114.15 | +14.093% | 350 | 201 | +7.403% |
| 2026-07-07 | 99.98 | 100.05 | 99.98 | 100.05 | +1.163% | 2 | 202 | +22.539% |
| 2026-07-06 | 98.80 | 98.90 | 98.80 | 98.90 | -1.445% | 2 | 202 | +23.964% |
| 2026-07-02 | 100.29 | 100.40 | 100.05 | 100.35 | -7.809% | 8 | 201 | +22.172% |
| 2026-06-29 | 108.85 | 108.85 | 108.85 | 108.85 | -2.298% | 1 | 202 | +12.632% |
| 2026-06-25 | 112.23 | 112.23 | 111.41 | 111.41 | +11.021% | 2 | 364 | +10.044% |
| 2026-06-23 | 100.44 | 100.72 | 100.25 | 100.35 | +5.244% | 20 | 366 | +22.172% |
| 2026-06-22 | 95.35 | 95.35 | 95.35 | 95.35 | +3.338% | 1 | 367 | +28.579% |
| 2026-06-12 | 94.00 | 94.00 | 92.27 | 92.27 | -9.945% | 47 | 372 | +32.871% |
| 2026-06-10 | 101.55 | 102.46 | 101.55 | 102.46 | +11.856% | 31 | 378 | +19.656% |
| 2026-06-09 | 91.60 | 91.60 | 91.60 | 91.60 | +25.617% | 1 | 379 | +33.843% |
| 2026-06-01 | 72.93 | 72.93 | 72.92 | 72.92 | +11.652% | 6 | 373 | +68.129% |
| 2026-05-29 | 65.31 | 65.31 | 65.31 | 65.31 | -9.693% | 1 | 372 | +87.720% |
| 2026-05-28 | 72.40 | 72.40 | 72.32 | 72.32 | -1.806% | 2 | 372 | +69.524% |
| 2026-05-27 | 73.60 | 73.86 | 73.50 | 73.65 | +5.154% | 159 | 251 | +66.463% |
| 2026-05-26 | 70.15 | 70.15 | 69.81 | 70.04 | +1.360% | 42 | 230 | +75.043% |
| 2026-05-22 | 68.90 | 69.13 | 68.90 | 69.10 | -0.861% | 33 | 238 | +77.424% |
| 2026-05-21 | 69.70 | 70.05 | 69.50 | 69.70 | +2.125% | 38 | 250 | +75.897% |
| 2026-05-20 | 68.00 | 68.25 | 68.00 | 68.25 | +1.111% | 8 | 276 | +79.634% |
| 2026-05-18 | 68.05 | 68.20 | 67.50 | 67.50 | +17.147% | 35 | 282 | +81.630% |
| 2026-05-06 | 57.62 | 57.62 | 57.62 | 57.62 | -14.851% | 1 | 282 | +112.773% |
| 2026-05-05 | 67.67 | 67.67 | 67.67 | 67.67 | +6.802% | 1 | 282 | +81.173% |
| 2026-05-01 | 63.36 | 63.36 | 63.36 | 63.36 | -14.517% | 53 | 232 | +93.497% |
| 2026-03-31 | 74.12 | 74.12 | 74.12 | 74.12 | -7.880% | 1 | 232 | +65.407% |
| 2026-03-27 | 78.75 | 80.46 | 78.75 | 80.46 | -3.641% | 9 | 233 | +52.374% |
| 2026-03-26 | 83.50 | 83.50 | 83.50 | 83.50 | -3.580% | 5 | 238 | +46.826% |
| 2026-03-24 | 86.65 | 86.70 | 86.55 | 86.60 | -0.734% | 4 | 244 | +41.570% |
| 2026-03-23 | 87.24 | 87.24 | 87.24 | 87.24 | +12.728% | 1 | 246 | +40.532% |
| 2026-03-20 | 65.95 | 77.72 | 65.95 | 77.39 | +66.073% | 4 | 245 | +58.418% |
| 2026-03-17 | 46.60 | 46.60 | 46.60 | 46.60 | -3.520% | 1 | 245 | +163.090% |
| 2026-03-13 | 48.35 | 48.35 | 48.30 | 48.30 | +20.810% | 200 | 244 | +153.830% |
| 2026-03-11 | 39.72 | 39.99 | 39.72 | 39.98 | +0.832% | 15 | 114 | +206.653% |
| 2026-03-10 | 39.73 | 40.20 | 38.77 | 39.65 | -13.617% | 31 | 117 | +209.206% |
| 2026-03-05 | 46.25 | 46.25 | 45.90 | 45.90 | +2.685% | 2 | 99 | +167.102% |
| 2026-03-04 | 44.70 | 44.70 | 44.70 | 44.70 | -6.875% | 1 | 98 | +174.273% |
| 2026-03-03 | 48.00 | 48.00 | 48.00 | 48.00 | +32.597% | 1 | 98 | +155.417% |
| 2026-03-02 | 37.78 | 37.78 | 36.20 | 36.20 | -6.605% | 3 | 99 | +238.674% |
| 2026-02-27 | 40.25 | 40.25 | 38.76 | 38.76 | -5.648% | 12 | 99 | +216.305% |
| 2026-02-26 | 41.08 | 41.08 | 41.08 | 41.08 | -1.131% | 1 | 89 | +198.442% |
| 2026-02-25 | 41.55 | 41.55 | 41.55 | 41.55 | -1.306% | 5 | 89 | +195.066% |
| 2026-02-23 | 42.15 | 42.15 | 42.10 | 42.10 | -9.734% | 2 | 89 | +191.211% |
| 2026-02-20 | 46.95 | 47.20 | 46.45 | 46.64 | -3.894% | 51 | 88 | +162.864% |
| 2026-02-19 | 48.66 | 48.66 | 48.53 | 48.53 | -2.726% | 2 | 68 | +152.627% |
| 2026-02-18 | 48.85 | 49.89 | 48.74 | 49.89 | +15.140% | 6 | 68 | +145.741% |
| 2026-02-11 | 43.08 | 43.33 | 43.08 | 43.33 | -20.055% | 6 | 68 | +182.945% |
| 2026-02-04 | 54.10 | 54.40 | 54.10 | 54.20 | -3.214% | 24 | 62 | +126.199% |
| 2026-01-30 | 52.50 | 56.00 | 52.50 | 56.00 | +34.940% | 6 | 61 | +118.929% |
| 2026-01-29 | 41.55 | 41.55 | 41.50 | 41.50 | +17.831% | 5 | 65 | +195.422% |
| 2026-01-28 | 36.88 | 38.39 | 35.22 | 35.22 | -11.685% | 65 | 61 | +248.098% |
| 2026-01-27 | 43.05 | 43.05 | 39.88 | 39.88 | -12.352% | 21 | 47 | +207.422% |
| 2026-01-23 | 46.22 | 46.41 | 45.50 | 45.50 | -8.266% | 45 | 46 | +169.451% |
| 2026-01-22 | 49.60 | 49.60 | 49.60 | 49.60 | 0.000% | 1 | 1 | +147.177% |