GLD261231P00320000
GLD Dec 31 2026 320.00 Put
optionOPRA
EODNov 3, 2026
1.92USD0.000%(0.00)4Vol1,008OI
GLD261231P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.0100 | 2.0100 | 1.9200 | 1.9200 | 0.000% | 4 | 1,004 | 0.000% |
| 2026-11-02 | 1.6100 | 1.9200 | 1.6100 | 1.9200 | -28.625% | 55 | 1,054 | 0.000% |
| 2026-10-30 | 2.0000 | 2.9000 | 2.0000 | 2.6900 | +127.966% | 288 | 944 | -28.625% |
| 2026-10-29 | 1.1300 | 1.3100 | 1.1300 | 1.1800 | +22.917% | 18 | 930 | +62.712% |
| 2026-10-28 | 1.0000 | 1.1400 | 0.9600 | 0.9600 | -4.950% | 13 | 923 | +100.000% |
| 2026-10-27 | 1.1400 | 1.1600 | 1.0100 | 1.0100 | -26.277% | 43 | 903 | +90.099% |
| 2026-10-26 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -17.470% | 1 | 903 | +40.146% |
| 2026-10-23 | 1.8900 | 1.8900 | 1.6400 | 1.6600 | +20.290% | 61 | 881 | +15.663% |
| 2026-10-22 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | +60.465% | 2 | 881 | +39.130% |
| 2026-10-21 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +3.614% | 1 | 881 | +123.256% |
| 2026-10-19 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 3 | 881 | +131.325% |
| 2026-10-16 | 0.7700 | 0.9000 | 0.7700 | 0.9000 | -17.431% | 3 | 880 | +113.333% |
| 2026-10-14 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +28.235% | 1 | 879 | +76.147% |
| 2026-10-13 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | -14.141% | 7 | 875 | +125.882% |
| 2026-10-09 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | -22.047% | 17 | 858 | +93.939% |
| 2026-10-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +16.514% | 1 | 857 | +51.181% |
| 2026-10-06 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | -24.828% | 220 | 668 | +76.147% |
| 2026-10-02 | 1.2700 | 1.5400 | 1.2700 | 1.4500 | -3.333% | 141 | 624 | +32.414% |
| 2026-09-30 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +3.448% | 6 | 624 | +28.000% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -17.143% | 3 | 621 | +32.414% |
| 2026-09-28 | 1.6400 | 1.7900 | 1.6400 | 1.7500 | +59.091% | 7 | 623 | +9.714% |
| 2026-09-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 622 | +74.545% |
| 2026-09-18 | 1.3400 | 1.3400 | 1.1500 | 1.1500 | -13.534% | 24 | 621 | +66.957% |
| 2026-09-17 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | -16.875% | 16 | 769 | +44.361% |
| 2026-09-16 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | -5.882% | 262 | 719 | +20.000% |
| 2026-09-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +17.241% | 100 | 619 | +12.941% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -16.185% | 5 | 617 | +32.414% |
| 2026-09-10 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | +25.362% | 130 | 539 | +10.983% |
| 2026-09-09 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | -1.429% | 6 | 536 | +39.130% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +4.478% | 5 | 531 | +37.143% |
| 2026-09-04 | 1.3400 | 1.3900 | 1.2800 | 1.3400 | +1.515% | 46 | 535 | +43.284% |
| 2026-09-03 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -16.456% | 1 | 535 | +45.455% |
| 2026-09-01 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +20.611% | 30 | 505 | +21.519% |
| 2026-08-31 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -17.610% | 1 | 504 | +46.565% |
| 2026-08-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +13.571% | 5 | 509 | +20.755% |
| 2026-08-26 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | +2.941% | 287 | 399 | +37.143% |
| 2026-08-25 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 1 | 400 | +41.176% |
| 2026-08-21 | 1.3700 | 1.3900 | 1.3400 | 1.3900 | -7.333% | 3 | 399 | +38.129% |
| 2026-08-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -17.127% | 10 | 408 | +28.000% |
| 2026-08-18 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +6.471% | 1 | 408 | +6.077% |
| 2026-08-17 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | -3.955% | 9 | 409 | +12.941% |
| 2026-08-14 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | -16.114% | 6 | 409 | +8.475% |
| 2026-08-11 | 2.1200 | 2.1200 | 2.0500 | 2.1100 | +1.932% | 4 | 413 | -9.005% |
| 2026-08-07 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -16.532% | 1 | 414 | -7.246% |
| 2026-08-05 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -27.485% | 1 | 413 | -22.581% |
| 2026-08-04 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -12.308% | 1 | 413 | -43.860% |
| 2026-08-03 | 4.2300 | 4.2300 | 3.9000 | 3.9000 | -21.212% | 36 | 406 | -50.769% |
| 2026-07-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +16.471% | 2 | 404 | -61.212% |
| 2026-07-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -17.154% | 5 | 404 | -54.824% |
| 2026-07-23 | 4.9500 | 5.1300 | 4.9500 | 5.1300 | +4.268% | 5 | 407 | -62.573% |
| 2026-07-21 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -29.714% | 1 | 407 | -60.976% |
| 2026-07-17 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | -1.408% | 2 | 407 | -72.571% |
| 2026-07-16 | 6.5700 | 7.1000 | 6.5700 | 7.1000 | +22.414% | 10 | 407 | -72.958% |
| 2026-07-14 | 5.5700 | 5.8000 | 5.5700 | 5.8000 | -5.691% | 2 | 407 | -66.897% |
| 2026-07-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +27.593% | 1 | 407 | -68.780% |
| 2026-07-09 | 4.8600 | 4.8600 | 4.8200 | 4.8200 | -25.271% | 2 | 422 | -60.166% |
| 2026-07-08 | 6.4100 | 6.6500 | 6.3600 | 6.4500 | +5.565% | 21 | 405 | -70.233% |
| 2026-06-30 | 6.1500 | 6.1500 | 6.1100 | 6.1100 | -6.718% | 13 | 461 | -68.576% |
| 2026-06-29 | 6.3000 | 6.5500 | 6.1300 | 6.5500 | +9.167% | 3 | 460 | -70.687% |
| 2026-06-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -29.329% | 46 | 460 | -68.000% |
| 2026-06-24 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +75.052% | 1 | 459 | -77.385% |
| 2026-06-22 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +6.593% | 17 | 452 | -60.412% |
| 2026-06-18 | 4.2700 | 4.5500 | 4.2700 | 4.5500 | +10.976% | 5 | 452 | -57.802% |
| 2026-06-17 | 3.5200 | 4.1000 | 3.5200 | 4.1000 | +17.143% | 51 | 502 | -53.171% |
| 2026-06-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 2 | 504 | -45.143% |
| 2026-06-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -47.143% | 12 | 505 | -48.108% |
| 2026-06-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.527% | 1 | 505 | -72.571% |
| 2026-06-10 | 6.5500 | 6.6200 | 6.1000 | 6.5100 | +34.227% | 26 | 493 | -70.507% |
| 2026-06-09 | 4.1400 | 4.8500 | 4.1400 | 4.8500 | +11.494% | 3 | 490 | -60.412% |
| 2026-06-05 | 4.2700 | 4.3500 | 4.2700 | 4.3500 | +31.024% | 3 | 489 | -55.862% |
| 2026-06-01 | 3.3100 | 3.3800 | 3.3000 | 3.3200 | +9.934% | 10 | 489 | -42.169% |
| 2026-05-29 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -13.714% | 4 | 493 | -36.424% |
| 2026-05-28 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | +4.167% | 4 | 489 | -45.143% |
| 2026-05-15 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -11.579% | 1 | 489 | -42.857% |
| 2026-05-05 | 4.3000 | 4.3000 | 3.4500 | 3.8000 | -2.564% | 773 | 489 | -49.474% |
| 2026-05-04 | 3.9500 | 4.4000 | 3.8500 | 3.9000 | +17.117% | 49 | 438 | -50.769% |
| 2026-05-01 | 3.4500 | 3.4500 | 3.2200 | 3.3300 | +2.462% | 151 | 464 | -42.342% |
| 2026-04-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 1 | 464 | -40.923% |
| 2026-04-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +28.814% | 17 | 463 | -49.474% |
| 2026-04-17 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -23.773% | 1 | 455 | -34.915% |
| 2026-04-14 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -11.644% | 1 | 454 | -50.388% |
| 2026-04-10 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +0.690% | 2 | 454 | -56.164% |
| 2026-04-09 | 5.0000 | 5.0000 | 4.3500 | 4.3500 | -18.843% | 159 | 452 | -55.862% |
| 2026-04-01 | 5.5000 | 5.5000 | 4.9500 | 5.3600 | -33.827% | 252 | 322 | -64.179% |
| 2026-03-30 | 7.3800 | 8.1000 | 7.3800 | 8.1000 | -10.989% | 2 | 396 | -76.296% |
| 2026-03-27 | 9.1200 | 9.1200 | 9.1000 | 9.1000 | +1.111% | 4 | 395 | -78.901% |
| 2026-03-26 | 8.2900 | 9.0000 | 8.0600 | 9.0000 | +18.734% | 102 | 393 | -78.667% |
| 2026-03-24 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +14.157% | 50 | 348 | -74.670% |
| 2026-03-23 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +50.909% | 1 | 392 | -71.084% |
| 2026-03-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.457% | 1 | 393 | -56.364% |
| 2026-03-19 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +97.297% | 1 | 392 | -56.164% |
| 2026-03-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +2.778% | 1 | 391 | -13.514% |
| 2026-03-16 | 2.2500 | 2.2500 | 2.1600 | 2.1600 | -10.744% | 2 | 392 | -11.111% |
| 2026-03-13 | 2.2500 | 2.5800 | 1.9400 | 2.4200 | -0.820% | 5 | 392 | -20.661% |
| 2026-03-04 | 2.4700 | 2.4800 | 2.4400 | 2.4400 | -2.400% | 152 | 392 | -21.311% |
| 2026-02-23 | 2.4700 | 2.6600 | 2.4300 | 2.5000 | -11.348% | 84 | 373 | -23.200% |
| 2026-02-20 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | +11.462% | 2 | 340 | -31.915% |
| 2026-02-18 | 3.4700 | 3.4700 | 2.4500 | 2.5300 | -8.664% | 6 | 340 | -24.111% |
| 2026-02-12 | 3.5900 | 3.5900 | 2.5100 | 2.7700 | +18.376% | 4 | 337 | -30.686% |
| 2026-02-10 | 3.2500 | 3.2500 | 2.2500 | 2.3400 | -40.458% | 3 | 338 | -17.949% |
| 2026-02-03 | 4.0500 | 4.1400 | 3.9300 | 3.9300 | -22.941% | 4 | 338 | -51.145% |
| 2026-02-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +151.232% | 1 | 340 | -62.353% |
| 2026-01-29 | 5.0000 | 5.0000 | 1.3800 | 2.0300 | +16.000% | 16 | 339 | -5.419% |
| 2026-01-28 | 1.9000 | 2.8900 | 1.7000 | 1.7500 | -2.778% | 176 | 341 | +9.714% |
| 2026-01-27 | 2.1000 | 2.9600 | 1.3700 | 1.8000 | -26.531% | 58 | 257 | +6.667% |
| 2026-01-26 | 1.6800 | 2.4500 | 1.5500 | 2.4500 | +36.872% | 12 | 225 | -21.633% |
| 2026-01-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +28.777% | 1 | 219 | +7.263% |
| 2026-01-22 | 1.9000 | 2.1700 | 1.3900 | 1.3900 | -32.850% | 36 | 219 | +38.129% |
| 2026-01-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.985% | 50 | 215 | -7.246% |
| 2026-01-20 | 2.3400 | 2.3400 | 1.9700 | 2.0100 | -21.176% | 25 | 166 | -4.478% |
| 2026-01-15 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | -32.895% | 4 | 155 | -24.706% |
| 2026-01-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.040% | 1 | 151 | -49.474% |
| 2026-01-05 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 0.000% | 150 | 150 | -51.515% |