GLD261231P00325000
GLD Dec 31 2026 325.00 Put
optionOPRA
EODNov 3, 2026
2.43USD+3.846%(+0.09)47Vol442OI
GLD261231P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.4200 | 2.5100 | 2.4200 | 2.4300 | +3.846% | 47 | 465 | 0.000% |
| 2026-11-02 | 1.9000 | 2.3400 | 1.9000 | 2.3400 | -30.973% | 14 | 456 | +3.846% |
| 2026-10-30 | 2.5500 | 3.6000 | 2.5300 | 3.3900 | +120.130% | 187 | 461 | -28.319% |
| 2026-10-29 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | +18.462% | 13 | 456 | +57.792% |
| 2026-10-28 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | -11.565% | 3 | 456 | +86.923% |
| 2026-10-27 | 1.5800 | 1.5800 | 1.4700 | 1.4700 | -13.529% | 52 | 456 | +65.306% |
| 2026-10-26 | 2.0000 | 2.0000 | 1.6600 | 1.7000 | -19.811% | 58 | 449 | +42.941% |
| 2026-10-23 | 2.3400 | 2.3400 | 2.0800 | 2.1200 | +33.333% | 14 | 444 | +14.623% |
| 2026-10-22 | 1.5200 | 1.7200 | 1.5200 | 1.5900 | +57.426% | 5 | 444 | +52.830% |
| 2026-10-21 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | -4.717% | 3 | 444 | +140.594% |
| 2026-10-19 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +1.923% | 2 | 443 | +129.245% |
| 2026-10-16 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -3.704% | 11 | 452 | +133.654% |
| 2026-10-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -19.403% | 1 | 452 | +125.000% |
| 2026-10-14 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | +28.846% | 8 | 449 | +81.343% |
| 2026-10-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -9.565% | 1 | 449 | +133.654% |
| 2026-10-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -33.526% | 1 | 449 | +111.304% |
| 2026-10-07 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +7.453% | 1 | 496 | +40.462% |
| 2026-10-05 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | -8.000% | 4 | 495 | +50.932% |
| 2026-10-02 | 1.5000 | 1.8300 | 1.5000 | 1.7500 | -3.846% | 112 | 435 | +38.857% |
| 2026-09-30 | 1.7400 | 1.8200 | 1.7400 | 1.8200 | +3.409% | 2 | 435 | +33.516% |
| 2026-09-29 | 1.7900 | 1.7900 | 1.7200 | 1.7600 | -18.519% | 8 | 431 | +38.068% |
| 2026-09-28 | 1.9700 | 2.2200 | 1.9700 | 2.1600 | +80.000% | 233 | 379 | +12.500% |
| 2026-09-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 5 | 382 | +102.500% |
| 2026-09-24 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +5.645% | 5 | 378 | +85.496% |
| 2026-09-23 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 1 | 377 | +95.968% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -5.303% | 1 | 377 | +94.400% |
| 2026-09-18 | 1.4500 | 1.4500 | 1.3200 | 1.3200 | -15.385% | 7 | 375 | +84.091% |
| 2026-09-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -25.714% | 2 | 377 | +55.769% |
| 2026-09-16 | 1.6900 | 2.1000 | 1.6900 | 2.1000 | +14.130% | 2 | 376 | +15.714% |
| 2026-09-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +9.524% | 1 | 376 | +32.065% |
| 2026-09-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.176% | 2 | 376 | +44.643% |
| 2026-09-02 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -10.053% | 2 | 374 | +42.941% |
| 2026-09-01 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | +22.727% | 4 | 375 | +28.571% |
| 2026-08-27 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +0.654% | 2 | 374 | +57.792% |
| 2026-08-26 | 1.4500 | 1.5500 | 1.4500 | 1.5300 | +6.250% | 109 | 342 | +58.824% |
| 2026-08-24 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 1 | 341 | +68.750% |
| 2026-08-21 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | -9.524% | 2 | 341 | +59.868% |
| 2026-08-20 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | -20.379% | 12 | 350 | +44.643% |
| 2026-08-18 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +10.471% | 4 | 351 | +15.166% |
| 2026-08-17 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | -5.446% | 2 | 351 | +27.225% |
| 2026-08-14 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | -6.047% | 12 | 354 | +20.297% |
| 2026-08-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.715% | 6 | 353 | +13.023% |
| 2026-08-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -4.741% | 5 | 348 | +9.955% |
| 2026-08-07 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -17.143% | 5 | 353 | +4.741% |
| 2026-08-06 | 2.7300 | 2.8000 | 2.7300 | 2.8000 | -5.724% | 7 | 354 | -13.214% |
| 2026-08-05 | 3.1700 | 3.2000 | 2.9400 | 2.9700 | -23.846% | 6 | 354 | -18.182% |
| 2026-08-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -16.844% | 1 | 353 | -37.692% |
| 2026-08-03 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -1.263% | 2 | 354 | -48.188% |
| 2026-07-29 | 5.6900 | 5.6900 | 4.7500 | 4.7500 | -17.247% | 6 | 353 | -48.842% |
| 2026-07-28 | 5.5500 | 5.7400 | 5.5500 | 5.7400 | +17.143% | 6 | 357 | -57.666% |
| 2026-07-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -19.008% | 14 | 344 | -50.408% |
| 2026-07-23 | 5.5000 | 6.0500 | 5.5000 | 6.0500 | -15.385% | 4 | 343 | -59.835% |
| 2026-07-20 | 7.1200 | 7.1500 | 7.1200 | 7.1500 | -11.180% | 3 | 343 | -66.014% |
| 2026-07-16 | 8.1100 | 8.1100 | 8.0500 | 8.0500 | +18.907% | 5 | 341 | -69.814% |
| 2026-07-13 | 6.9000 | 7.0500 | 6.7700 | 6.7700 | +4.154% | 102 | 284 | -64.106% |
| 2026-07-08 | 7.2500 | 7.2500 | 6.5000 | 6.5000 | +30.000% | 2 | 283 | -62.615% |
| 2026-07-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 1 | 283 | -51.400% |
| 2026-07-06 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | -25.538% | 11 | 292 | -49.793% |
| 2026-07-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 10 | 282 | -62.615% |
| 2026-06-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -23.077% | 10 | 282 | -65.286% |
| 2026-06-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +61.062% | 1 | 282 | -73.297% |
| 2026-06-22 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | +8.654% | 23 | 266 | -56.991% |
| 2026-06-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 1 | 265 | -53.269% |
| 2026-06-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +41.278% | 10 | 265 | -57.739% |
| 2026-06-16 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +3.827% | 2 | 263 | -40.295% |
| 2026-06-15 | 4.0200 | 4.0200 | 3.9200 | 3.9200 | -33.559% | 12 | 251 | -38.010% |
| 2026-06-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -8.810% | 1 | 252 | -58.814% |
| 2026-06-10 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +19.815% | 2 | 250 | -62.442% |
| 2026-06-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.695% | 1 | 250 | -55.000% |
| 2026-06-05 | 4.5000 | 5.3100 | 4.5000 | 5.3100 | +56.637% | 18 | 246 | -54.237% |
| 2026-05-06 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -18.705% | 1 | 246 | -28.319% |
| 2026-05-05 | 4.2000 | 4.6000 | 4.1300 | 4.1700 | +9.737% | 201 | 246 | -41.727% |
| 2026-05-01 | 3.9100 | 3.9500 | 3.7100 | 3.8000 | +4.110% | 40 | 182 | -36.053% |
| 2026-04-30 | 3.7700 | 3.7700 | 3.4000 | 3.6500 | -21.505% | 7 | 182 | -33.425% |
| 2026-04-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -36.475% | 1 | 185 | -47.742% |
| 2026-04-07 | 7.6900 | 7.6900 | 7.3200 | 7.3200 | -4.188% | 4 | 184 | -66.803% |
| 2026-04-02 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +32.870% | 1 | 181 | -68.194% |
| 2026-04-01 | 6.1400 | 6.1400 | 5.7200 | 5.7500 | -33.526% | 203 | 181 | -57.739% |
| 2026-03-30 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -3.352% | 11 | 83 | -71.908% |
| 2026-03-27 | 10.0500 | 10.0500 | 8.9500 | 8.9500 | +7.831% | 2 | 83 | -72.849% |
| 2026-03-23 | 6.9500 | 8.3000 | 6.9500 | 8.3000 | +58.095% | 12 | 83 | -70.723% |
| 2026-03-19 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | +101.923% | 2 | 78 | -53.714% |
| 2026-03-12 | 2.4600 | 2.6000 | 2.4600 | 2.6000 | -16.129% | 2 | 77 | -6.538% |
| 2026-03-03 | 2.3500 | 3.1000 | 2.3500 | 3.1000 | +34.783% | 2 | 76 | -21.613% |
| 2026-03-02 | 1.3200 | 2.3000 | 1.3200 | 2.3000 | -2.954% | 2 | 76 | +5.652% |
| 2026-02-27 | 2.5200 | 2.6200 | 0.5300 | 2.3700 | +0.424% | 6 | 77 | +2.532% |
| 2026-02-26 | 1.4200 | 2.5300 | 1.4200 | 2.3600 | -3.673% | 5 | 79 | +2.966% |
| 2026-02-24 | 2.8900 | 2.8900 | 2.4500 | 2.4500 | +3.376% | 2 | 77 | -0.816% |
| 2026-02-23 | 2.8300 | 2.8300 | 2.1700 | 2.3700 | -14.748% | 5 | 78 | +2.532% |
| 2026-02-12 | 3.0000 | 3.4100 | 2.3000 | 2.7800 | -25.067% | 7 | 79 | -12.590% |
| 2026-02-04 | 3.7200 | 4.0200 | 3.7100 | 3.7100 | -8.168% | 54 | 91 | -34.501% |
| 2026-01-30 | 4.9300 | 4.9300 | 2.0700 | 4.0400 | +97.073% | 15 | 39 | -39.851% |
| 2026-01-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.302% | 12 | 43 | +18.537% |
| 2026-01-28 | 1.7300 | 3.4000 | 1.7200 | 2.1200 | +13.978% | 12 | 42 | +14.623% |
| 2026-01-23 | 1.9500 | 1.9500 | 1.8500 | 1.8600 | -19.828% | 3 | 36 | +30.645% |
| 2026-01-20 | 1.9500 | 2.3500 | 1.8000 | 2.3200 | 0.000% | 70 | 36 | +4.741% |