GLD261231P00300000
GLD Dec 31 2026 300.00 Put
optionOPRA
EODNov 3, 2026
0.88USD+20.548%(+0.15)8Vol1,485OI
GLD261231P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8400 | 0.9100 | 0.8400 | 0.8800 | +20.548% | 8 | 1,482 | 0.000% |
| 2026-11-02 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | -39.167% | 115 | 1,460 | +20.548% |
| 2026-10-30 | 0.8900 | 1.2900 | 0.8900 | 1.2000 | +114.286% | 16 | 1,452 | -26.667% |
| 2026-10-29 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | +16.667% | 6 | 1,452 | +57.143% |
| 2026-10-28 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | -4.000% | 9 | 1,452 | +83.333% |
| 2026-10-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.875% | 2 | 1,451 | +76.000% |
| 2026-10-26 | 0.7300 | 0.7300 | 0.6400 | 0.6400 | -21.951% | 8 | 1,448 | +37.500% |
| 2026-10-23 | 0.9200 | 0.9200 | 0.8200 | 0.8200 | +13.889% | 3 | 1,449 | +7.317% |
| 2026-10-22 | 0.7000 | 0.7400 | 0.7000 | 0.7200 | +89.474% | 4 | 1,458 | +22.222% |
| 2026-10-21 | 0.4700 | 0.4700 | 0.3800 | 0.3800 | -9.524% | 182 | 1,297 | +131.579% |
| 2026-10-20 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +2.439% | 12 | 1,297 | +109.524% |
| 2026-10-19 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | -18.000% | 6 | 1,297 | +114.634% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 1 | 1,297 | +76.000% |
| 2026-10-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 1 | 1,297 | +104.651% |
| 2026-10-09 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -26.471% | 3 | 1,300 | +76.000% |
| 2026-10-07 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | +17.241% | 93 | 1,346 | +29.412% |
| 2026-10-06 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | -17.143% | 26 | 1,322 | +51.724% |
| 2026-10-05 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -12.500% | 115 | 1,207 | +25.714% |
| 2026-10-02 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.000% | 6 | 1,205 | +10.000% |
| 2026-10-01 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | -2.439% | 19 | 1,195 | +10.000% |
| 2026-09-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 1,194 | +7.317% |
| 2026-09-28 | 0.8900 | 0.9900 | 0.8800 | 0.9000 | +50.000% | 32 | 1,190 | -2.222% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 1,190 | +46.667% |
| 2026-09-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 10 | 1,200 | +37.500% |
| 2026-09-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 20 | 1,180 | +27.536% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | -9.722% | 7 | 1,186 | +35.385% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -13.253% | 7 | 1,180 | +22.222% |
| 2026-09-17 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -20.192% | 1 | 1,179 | +6.024% |
| 2026-09-16 | 0.8400 | 1.0400 | 0.8300 | 1.0400 | +23.810% | 99 | 1,082 | -15.385% |
| 2026-09-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -12.500% | 2 | 1,080 | +4.762% |
| 2026-09-10 | 0.8200 | 0.9600 | 0.8200 | 0.9600 | +20.000% | 51 | 1,030 | -8.333% |
| 2026-09-09 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -5.882% | 21 | 1,012 | +10.000% |
| 2026-09-08 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | +2.410% | 21 | 1,003 | +3.529% |
| 2026-09-04 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +3.750% | 1 | 1,003 | +6.024% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 4 | 999 | +10.000% |
| 2026-09-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -4.211% | 1 | 998 | -3.297% |
| 2026-09-01 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +13.095% | 60 | 948 | -7.368% |
| 2026-08-31 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +20.000% | 1 | 949 | +4.762% |
| 2026-08-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -21.348% | 1 | 949 | +25.714% |
| 2026-08-27 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | -1.111% | 5 | 948 | -1.124% |
| 2026-08-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 2 | 947 | -2.222% |
| 2026-08-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +7.317% | 256 | 798 | 0.000% |
| 2026-08-24 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 2 | 798 | +7.317% |
| 2026-08-21 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | -8.511% | 74 | 727 | +2.326% |
| 2026-08-20 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | -15.315% | 16 | 727 | -6.383% |
| 2026-08-18 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | +5.714% | 25 | 702 | -20.721% |
| 2026-08-17 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | -2.778% | 4 | 702 | -16.190% |
| 2026-08-14 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | -3.571% | 9 | 702 | -18.519% |
| 2026-08-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -12.500% | 1 | 705 | -21.429% |
| 2026-08-11 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +9.402% | 2 | 703 | -31.250% |
| 2026-08-10 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | -1.681% | 22 | 683 | -24.786% |
| 2026-08-07 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.852% | 2 | 683 | -26.050% |
| 2026-08-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -0.735% | 5 | 688 | -34.815% |
| 2026-08-05 | 1.6000 | 1.6000 | 1.3600 | 1.3600 | -39.013% | 437 | 299 | -35.294% |
| 2026-07-30 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -9.717% | 3 | 299 | -60.538% |
| 2026-07-27 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | -16.271% | 19 | 315 | -64.372% |
| 2026-07-24 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 1 | 315 | -70.169% |
| 2026-07-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.761% | 1 | 315 | -71.613% |
| 2026-07-20 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -19.651% | 2 | 315 | -76.087% |
| 2026-07-17 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +15.075% | 1 | 314 | -80.786% |
| 2026-07-16 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +14.040% | 1 | 314 | -77.889% |
| 2026-07-15 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.286% | 1 | 313 | -74.785% |
| 2026-07-13 | 3.2500 | 3.5000 | 3.2200 | 3.5000 | +24.113% | 4 | 313 | -74.857% |
| 2026-07-02 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -13.231% | 2 | 314 | -68.794% |
| 2026-07-01 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -14.921% | 3 | 315 | -72.923% |
| 2026-06-30 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.526% | 2 | 317 | -76.963% |
| 2026-06-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 1 | 317 | -76.842% |
| 2026-06-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -16.092% | 10 | 307 | -75.890% |
| 2026-06-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -14.706% | 1 | 307 | -79.770% |
| 2026-06-24 | 4.7800 | 5.1000 | 4.4300 | 5.1000 | +50.442% | 4 | 305 | -82.745% |
| 2026-06-23 | 3.4700 | 3.5300 | 3.3900 | 3.3900 | +14.527% | 3 | 306 | -74.041% |
| 2026-06-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.951% | 1 | 306 | -70.270% |
| 2026-06-18 | 2.7800 | 3.0500 | 2.7800 | 3.0500 | +16.412% | 2 | 306 | -71.148% |
| 2026-06-17 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +21.860% | 3 | 306 | -66.412% |
| 2026-06-15 | 2.2300 | 2.2400 | 2.1500 | 2.1500 | -50.461% | 8 | 310 | -59.070% |
| 2026-06-11 | 4.2500 | 4.3400 | 4.2500 | 4.3400 | -4.615% | 2 | 309 | -79.724% |
| 2026-06-10 | 3.9700 | 4.5500 | 3.6200 | 4.5500 | +67.897% | 7 | 302 | -80.659% |
| 2026-06-09 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -2.166% | 4 | 306 | -67.528% |
| 2026-06-08 | 2.7400 | 2.8300 | 2.7200 | 2.7700 | -2.807% | 37 | 342 | -68.231% |
| 2026-06-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +28.378% | 1 | 342 | -69.123% |
| 2026-06-04 | 1.8500 | 2.2200 | 1.8500 | 2.2200 | -1.333% | 2 | 343 | -60.360% |
| 2026-06-03 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.442% | 2 | 345 | -60.889% |
| 2026-06-01 | 2.3300 | 2.3300 | 2.2500 | 2.2600 | +8.134% | 15 | 358 | -61.062% |
| 2026-05-29 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -4.128% | 2 | 360 | -57.895% |
| 2026-05-28 | 2.2400 | 2.4800 | 2.1800 | 2.1800 | +4.306% | 130 | 272 | -59.633% |
| 2026-05-26 | 2.0700 | 2.1200 | 2.0700 | 2.0900 | -4.566% | 18 | 266 | -57.895% |
| 2026-05-22 | 2.1900 | 2.2200 | 2.1000 | 2.1900 | +6.311% | 23 | 244 | -59.817% |
| 2026-05-20 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | -17.600% | 10 | 245 | -57.282% |
| 2026-05-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.122% | 1 | 245 | -64.800% |
| 2026-05-18 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +17.553% | 1 | 244 | -60.181% |
| 2026-05-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.000% | 5 | 244 | -53.191% |
| 2026-05-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.093% | 1 | 244 | -56.000% |
| 2026-05-06 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -27.612% | 1 | 258 | -54.639% |
| 2026-05-04 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +27.619% | 14 | 258 | -67.164% |
| 2026-05-01 | 2.5400 | 2.5400 | 2.1000 | 2.1000 | -0.474% | 4 | 247 | -58.095% |
| 2026-04-30 | 2.2000 | 2.2000 | 2.1000 | 2.1100 | -1.402% | 201 | 247 | -58.294% |
| 2026-04-28 | 1.9700 | 2.2800 | 1.9700 | 2.1400 | -1.382% | 3 | 146 | -58.879% |
| 2026-04-22 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | -14.229% | 11 | 147 | -59.447% |
| 2026-04-21 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -0.394% | 4 | 152 | -65.217% |
| 2026-04-15 | 3.4100 | 3.4100 | 2.5100 | 2.5400 | -7.636% | 3 | 152 | -65.354% |
| 2026-04-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -3.169% | 1 | 152 | -68.000% |
| 2026-04-09 | 2.8900 | 3.6900 | 2.8400 | 2.8400 | -22.616% | 4 | 153 | -69.014% |
| 2026-04-08 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -16.968% | 5 | 152 | -76.022% |
| 2026-04-02 | 4.4300 | 4.4300 | 4.4000 | 4.4200 | +22.778% | 4 | 151 | -80.090% |
| 2026-04-01 | 3.4900 | 3.8500 | 3.4900 | 3.6000 | -25.773% | 5 | 151 | -75.556% |
| 2026-03-31 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 2 | 151 | -81.856% |
| 2026-03-30 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -17.241% | 12 | 151 | -81.667% |
| 2026-03-27 | 5.9700 | 5.9700 | 5.4000 | 5.8000 | +6.422% | 14 | 144 | -84.828% |
| 2026-03-26 | 6.1100 | 6.1100 | 5.4500 | 5.4500 | +7.283% | 2 | 130 | -83.853% |
| 2026-03-24 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | +4.527% | 2 | 130 | -82.677% |
| 2026-03-23 | 4.0200 | 5.9000 | 3.4500 | 4.8600 | +56.774% | 20 | 129 | -81.893% |
| 2026-03-20 | 3.0000 | 3.1000 | 2.9400 | 3.1000 | +25.000% | 3 | 132 | -71.613% |
| 2026-03-19 | 2.6000 | 2.6300 | 2.4400 | 2.4800 | +61.039% | 18 | 133 | -64.516% |
| 2026-03-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +17.557% | 2 | 127 | -42.857% |
| 2026-03-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.028% | 1 | 127 | -32.824% |
| 2026-03-09 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | +9.924% | 2 | 126 | -38.889% |
| 2026-02-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -21.557% | 1 | 127 | -32.824% |
| 2026-02-24 | 1.6700 | 2.2100 | 1.6200 | 1.6700 | +3.727% | 93 | 127 | -47.305% |
| 2026-02-23 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | -0.617% | 2 | 102 | -45.342% |
| 2026-02-19 | 1.5000 | 1.6200 | 1.5000 | 1.6200 | -7.429% | 4 | 102 | -45.679% |
| 2026-02-18 | 2.6100 | 2.6100 | 1.6000 | 1.7500 | +13.636% | 4 | 102 | -49.714% |
| 2026-02-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -6.098% | 1 | 102 | -42.857% |
| 2026-02-13 | 1.5100 | 1.6400 | 1.5100 | 1.6400 | +14.685% | 2 | 102 | -46.341% |
| 2026-02-12 | 2.5400 | 2.7400 | 1.3800 | 1.4300 | -4.667% | 9 | 102 | -38.462% |
| 2026-02-10 | 1.8800 | 1.8800 | 1.5000 | 1.5000 | -10.714% | 2 | 100 | -41.333% |
| 2026-02-09 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -42.069% | 1 | 99 | -47.619% |
| 2026-02-06 | 2.5700 | 2.9000 | 2.2100 | 2.9000 | +17.886% | 8 | 100 | -69.655% |
| 2026-02-04 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.529% | 1 | 95 | -64.228% |
| 2026-02-03 | 2.5600 | 2.8100 | 2.5500 | 2.5500 | -14.430% | 6 | 96 | -65.490% |
| 2026-02-02 | 3.4700 | 3.4700 | 2.4400 | 2.9800 | +26.271% | 20 | 94 | -70.470% |
| 2026-01-30 | 1.1800 | 3.0000 | 1.1800 | 2.3600 | +68.571% | 45 | 90 | -62.712% |
| 2026-01-29 | 1.5300 | 1.8600 | 1.1900 | 1.4000 | +37.255% | 33 | 84 | -37.143% |
| 2026-01-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -0.971% | 2 | 84 | -13.725% |
| 2026-01-27 | 0.8100 | 1.1300 | 0.8100 | 1.0300 | -8.036% | 4 | 82 | -14.563% |
| 2026-01-21 | 1.2600 | 1.2600 | 0.9800 | 1.1200 | -27.742% | 51 | 81 | -21.429% |
| 2026-01-14 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | -9.884% | 26 | 41 | -43.226% |
| 2026-01-13 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -11.340% | 10 | 15 | -48.837% |
| 2026-01-09 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -10.599% | 4 | 5 | -54.639% |
| 2026-01-08 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 1 | 1 | -59.447% |