GLD261218P00485000
GLD Dec 18 2026 485.00 Put
optionOPRA
InactiveSep 17, 2026
85.85USD+27.185%(+18.35)2Vol0OI
GLD261218P00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 85.85 | 85.85 | 85.85 | 85.85 | +27.185% | 2 | 13 | 0.000% |
| 2026-08-27 | 68.45 | 68.50 | 67.50 | 67.50 | +0.596% | 7 | 9 | +27.185% |
| 2026-08-26 | 67.10 | 67.10 | 67.10 | 67.10 | +8.752% | 2 | 12 | +27.943% |
| 2026-08-24 | 61.70 | 61.70 | 61.70 | 61.70 | -7.427% | 1 | 12 | +39.141% |
| 2026-08-21 | 66.95 | 66.95 | 66.58 | 66.65 | -7.366% | 8 | 13 | +28.807% |
| 2026-08-20 | 71.20 | 72.15 | 71.20 | 71.95 | -10.510% | 8 | 5 | +19.319% |
| 2026-08-17 | 80.40 | 80.40 | 80.40 | 80.40 | -5.899% | 1 | 5 | +6.779% |
| 2026-08-07 | 85.50 | 85.50 | 85.44 | 85.44 | -23.027% | 5 | 1 | +0.480% |
| 2026-07-01 | 111.00 | 111.00 | 111.00 | 111.00 | -4.508% | 2 | 1 | -22.658% |
| 2026-06-25 | 116.24 | 116.24 | 116.24 | 116.24 | +10.285% | 51 | 34 | -26.144% |
| 2026-06-23 | 105.40 | 105.40 | 105.40 | 105.40 | +8.705% | 2 | 78 | -18.548% |
| 2026-06-18 | 96.54 | 97.23 | 96.54 | 96.96 | +13.910% | 15 | 198 | -11.458% |
| 2026-06-17 | 85.12 | 85.12 | 85.12 | 85.12 | -12.876% | 1 | 197 | +0.858% |
| 2026-06-12 | 97.39 | 97.70 | 97.15 | 97.70 | -8.981% | 14 | 194 | -12.129% |
| 2026-06-10 | 103.50 | 107.34 | 103.50 | 107.34 | +14.864% | 6 | 315 | -20.020% |
| 2026-06-09 | 94.00 | 94.05 | 93.40 | 93.45 | +5.772% | 12 | 315 | -8.133% |
| 2026-06-08 | 88.35 | 88.35 | 88.35 | 88.35 | +5.758% | 5 | 315 | -2.830% |
| 2026-06-05 | 83.54 | 83.54 | 83.54 | 83.54 | +8.003% | 1 | 316 | +2.765% |
| 2026-06-01 | 77.35 | 77.35 | 77.35 | 77.35 | +10.107% | 6 | 311 | +10.989% |
| 2026-05-29 | 70.20 | 70.25 | 70.20 | 70.25 | -8.766% | 2 | 310 | +22.206% |
| 2026-05-28 | 80.45 | 80.75 | 77.00 | 77.00 | -4.526% | 18 | 310 | +11.494% |
| 2026-05-27 | 80.70 | 80.70 | 80.65 | 80.65 | +10.253% | 2 | 312 | +6.448% |
| 2026-05-26 | 72.94 | 73.20 | 72.94 | 73.15 | +0.205% | 6 | 309 | +17.362% |
| 2026-05-22 | 74.20 | 74.20 | 72.80 | 73.00 | -1.617% | 15 | 302 | +17.603% |
| 2026-05-21 | 74.25 | 74.61 | 73.75 | 74.20 | +2.486% | 52 | 319 | +15.701% |
| 2026-05-20 | 72.20 | 72.50 | 72.15 | 72.40 | +0.208% | 18 | 326 | +18.577% |
| 2026-05-18 | 72.05 | 72.50 | 71.75 | 72.25 | +18.950% | 36 | 328 | +18.824% |
| 2026-05-11 | 58.70 | 60.74 | 58.70 | 60.74 | +1.657% | 1,205 | 75 | +41.340% |
| 2026-04-22 | 59.75 | 59.75 | 59.75 | 59.75 | -34.232% | 12 | 75 | +43.682% |
| 2026-03-24 | 92.15 | 92.15 | 90.45 | 90.85 | +23.639% | 28 | 67 | -5.504% |
| 2026-03-19 | 73.48 | 73.48 | 73.48 | 73.48 | +44.760% | 25 | 67 | +16.835% |
| 2026-03-16 | 50.76 | 50.76 | 50.76 | 50.76 | +2.194% | 1 | 67 | +69.129% |
| 2026-03-13 | 49.81 | 49.81 | 49.67 | 49.67 | -0.898% | 2 | 67 | +72.841% |
| 2026-03-03 | 45.50 | 51.40 | 45.50 | 50.12 | +31.895% | 9 | 67 | +71.289% |
| 2026-03-02 | 39.16 | 39.16 | 38.00 | 38.00 | -10.651% | 2 | 68 | +125.921% |
| 2026-02-27 | 42.53 | 42.53 | 42.53 | 42.53 | -1.733% | 15 | 66 | +101.858% |
| 2026-02-26 | 43.28 | 43.28 | 43.28 | 43.28 | -5.129% | 1 | 66 | +98.360% |
| 2026-02-23 | 45.62 | 45.62 | 45.62 | 45.62 | -7.239% | 1 | 67 | +88.185% |
| 2026-02-20 | 49.23 | 49.23 | 49.18 | 49.18 | -6.927% | 2 | 67 | +74.563% |
| 2026-02-18 | 52.48 | 52.94 | 52.37 | 52.84 | -1.601% | 4 | 67 | +62.472% |
| 2026-02-17 | 53.70 | 53.70 | 53.70 | 53.70 | +12.863% | 1 | 67 | +59.870% |
| 2026-02-11 | 46.93 | 47.58 | 46.92 | 47.58 | -19.547% | 19 | 66 | +80.433% |
| 2026-02-04 | 59.14 | 59.14 | 59.14 | 59.14 | +0.305% | 1 | 62 | +45.164% |
| 2026-02-03 | 58.70 | 58.96 | 58.70 | 58.96 | +41.120% | 80 | 61 | +45.607% |
| 2026-01-29 | 48.47 | 48.47 | 41.78 | 41.78 | +8.519% | 11 | 21 | +105.481% |
| 2026-01-28 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 10 | 10 | +122.987% |