GLD261231P00280000
GLD Dec 31 2026 280.00 Put
optionOPRA
EODNov 2, 2026
0.36USD-40.000%(-0.24)208Vol1,864OI
GLD261231P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3900 | 0.3400 | 0.3600 | -40.000% | 208 | 1,734 | 0.000% |
| 2026-10-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +106.897% | 2 | 1,735 | -40.000% |
| 2026-10-29 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | -17.143% | 4 | 1,737 | +24.138% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 9 | 1,729 | +2.857% |
| 2026-10-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +66.667% | 1 | 1,728 | +2.857% |
| 2026-10-21 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | -30.000% | 163 | 1,728 | +71.429% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 1,727 | +20.000% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 2 | 1,729 | +20.000% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 1 | 1,728 | -23.404% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 5 | 1,728 | -20.000% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 1 | 1,728 | -28.000% |
| 2026-09-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 1 | 1,727 | -18.182% |
| 2026-09-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 4 | 1,723 | -32.075% |
| 2026-09-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 50 | 1,676 | -38.983% |
| 2026-09-14 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | -4.918% | 145 | 1,679 | -37.931% |
| 2026-09-10 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | +8.929% | 5 | 1,677 | -40.984% |
| 2026-09-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 6 | 1,677 | -35.714% |
| 2026-08-26 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | -1.695% | 4 | 1,676 | -37.931% |
| 2026-08-25 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | -1.667% | 955 | 811 | -38.983% |
| 2026-08-21 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -3.226% | 6 | 817 | -40.000% |
| 2026-08-20 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | -4.615% | 12 | 825 | -41.935% |
| 2026-08-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 5 | 825 | -44.615% |
| 2026-08-14 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | -12.658% | 14 | 822 | -47.826% |
| 2026-08-12 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -3.659% | 99 | 743 | -54.430% |
| 2026-08-11 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +15.493% | 99 | 742 | -56.098% |
| 2026-08-10 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 2 | 740 | -49.296% |
| 2026-08-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -46.043% | 1 | 740 | -52.000% |
| 2026-07-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -37.668% | 2 | 740 | -74.101% |
| 2026-07-20 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -5.508% | 4 | 736 | -83.857% |
| 2026-07-16 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +9.259% | 1 | 737 | -84.746% |
| 2026-07-13 | 2.0500 | 2.1600 | 2.0500 | 2.1600 | -2.262% | 61 | 734 | -83.333% |
| 2026-06-26 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -13.672% | 20 | 734 | -83.710% |
| 2026-06-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -27.066% | 5 | 738 | -85.938% |
| 2026-06-24 | 3.1200 | 3.5100 | 3.0600 | 3.5100 | +64.019% | 112 | 754 | -89.744% |
| 2026-06-23 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | +52.857% | 111 | 643 | -83.178% |
| 2026-06-15 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -33.333% | 8 | 651 | -74.286% |
| 2026-06-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -22.222% | 1 | 651 | -82.857% |
| 2026-06-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.460% | 1 | 650 | -86.667% |
| 2026-06-10 | 2.5900 | 2.7400 | 2.3800 | 2.7400 | +26.852% | 8 | 644 | -86.861% |
| 2026-06-09 | 2.0000 | 2.1600 | 2.0000 | 2.1600 | +15.508% | 11 | 643 | -83.333% |
| 2026-06-08 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | +9.357% | 3 | 641 | -80.749% |
| 2026-05-28 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +22.143% | 5 | 641 | -78.947% |
| 2026-05-26 | 1.5300 | 1.5300 | 1.4000 | 1.4000 | -1.408% | 15 | 648 | -74.286% |
| 2026-05-22 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -2.069% | 10 | 648 | -74.648% |
| 2026-05-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.121% | 10 | 658 | -75.172% |
| 2026-05-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +26.923% | 17 | 648 | -78.182% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 5 | 648 | -72.308% |
| 2026-05-13 | 1.2500 | 1.3400 | 1.2400 | 1.2900 | -11.644% | 107 | 643 | -72.093% |
| 2026-05-06 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +6.569% | 1 | 643 | -75.342% |
| 2026-05-04 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.837% | 1 | 643 | -73.723% |
| 2026-04-23 | 1.2400 | 1.4100 | 1.2400 | 1.4100 | -14.545% | 3 | 643 | -74.468% |
| 2026-04-21 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | +33.065% | 16 | 626 | -78.182% |
| 2026-04-17 | 1.3200 | 1.3200 | 1.2400 | 1.2400 | -26.627% | 2 | 626 | -70.968% |
| 2026-04-09 | 0.9200 | 1.6900 | 0.9200 | 1.6900 | -39.643% | 16 | 626 | -78.698% |
| 2026-04-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -8.197% | 5 | 612 | -87.143% |
| 2026-04-02 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | +28.692% | 3 | 606 | -88.197% |
| 2026-04-01 | 2.3900 | 2.4200 | 2.3400 | 2.3700 | -41.481% | 202 | 606 | -84.810% |
| 2026-03-26 | 3.4500 | 4.0500 | 3.4500 | 4.0500 | +68.050% | 5 | 505 | -91.111% |
| 2026-03-25 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +6.637% | 1 | 504 | -85.062% |
| 2026-03-24 | 3.0500 | 3.2000 | 2.2600 | 2.2600 | -31.515% | 4 | 503 | -84.071% |
| 2026-03-23 | 2.7000 | 3.3000 | 2.7000 | 3.3000 | +72.775% | 23 | 502 | -89.091% |
| 2026-03-20 | 1.6400 | 1.9100 | 1.5600 | 1.9100 | +27.333% | 39 | 502 | -81.152% |
| 2026-03-19 | 1.4700 | 1.6400 | 1.1200 | 1.5000 | +33.929% | 240 | 503 | -76.000% |
| 2026-03-18 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +27.273% | 4 | 394 | -67.857% |
| 2026-03-17 | 1.5100 | 1.5100 | 0.8800 | 0.8800 | +1.149% | 6 | 394 | -59.091% |
| 2026-03-12 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -21.622% | 1 | 396 | -58.621% |
| 2026-03-09 | 1.5300 | 1.5300 | 1.1100 | 1.1100 | +15.625% | 45 | 396 | -67.568% |
| 2026-03-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -13.514% | 1 | 431 | -62.500% |
| 2026-03-03 | 0.8800 | 1.1100 | 0.8800 | 1.1100 | +54.167% | 2 | 431 | -67.568% |
| 2026-03-02 | 0.7600 | 0.8100 | 0.4800 | 0.7200 | -53.846% | 19 | 430 | -50.000% |
| 2026-02-27 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +24.800% | 20 | 417 | -76.923% |
| 2026-02-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +25.000% | 1 | 397 | -71.200% |
| 2026-02-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 10 | 387 | -64.000% |
| 2026-02-24 | 1.0600 | 1.1200 | 0.8700 | 1.1100 | +4.717% | 27 | 387 | -67.568% |
| 2026-02-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -25.874% | 1 | 410 | -66.038% |
| 2026-02-20 | 1.2200 | 1.4800 | 1.2200 | 1.4300 | +16.260% | 14 | 411 | -74.825% |
| 2026-02-19 | 1.3500 | 1.3500 | 1.2000 | 1.2300 | +11.818% | 10 | 424 | -70.732% |
| 2026-02-17 | 1.3600 | 1.6100 | 1.1000 | 1.1000 | +20.879% | 7 | 434 | -67.273% |
| 2026-02-13 | 1.3200 | 1.3200 | 0.9100 | 0.9100 | -22.222% | 104 | 406 | -60.440% |
| 2026-02-12 | 1.4100 | 1.4100 | 1.1700 | 1.1700 | +17.000% | 2 | 406 | -69.231% |
| 2026-02-10 | 1.7100 | 1.7100 | 1.0000 | 1.0000 | -37.500% | 2 | 406 | -64.000% |
| 2026-02-06 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | -19.192% | 2 | 406 | -77.500% |
| 2026-02-05 | 9.0000 | 9.0000 | 1.9800 | 1.9800 | +9.392% | 2 | 407 | -81.818% |
| 2026-02-03 | 2.2500 | 2.3500 | 1.5200 | 1.8100 | -17.727% | 200 | 404 | -80.110% |
| 2026-02-02 | 1.4800 | 2.2000 | 1.4800 | 2.2000 | +39.241% | 10 | 364 | -83.636% |
| 2026-01-30 | 1.4000 | 1.9500 | 1.4000 | 1.5800 | +105.195% | 14 | 365 | -77.215% |
| 2026-01-29 | 1.1700 | 2.0400 | 0.7700 | 0.7700 | +11.594% | 110 | 364 | -53.247% |
| 2026-01-28 | 0.8300 | 1.3500 | 0.6900 | 0.6900 | -6.757% | 290 | 342 | -47.826% |
| 2026-01-27 | 0.8600 | 1.1900 | 0.5200 | 0.7400 | -24.490% | 155 | 167 | -51.351% |
| 2026-01-26 | 0.7500 | 1.0900 | 0.6300 | 0.9800 | +22.500% | 140 | 82 | -63.265% |
| 2026-01-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -36.000% | 10 | 16 | -55.000% |
| 2026-01-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -9.420% | 1 | 6 | -71.200% |
| 2026-01-06 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -9.804% | 6 | 6 | -73.913% |
| 2026-01-02 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.000% | 1 | 1 | -76.471% |