GLD261231P00330000
GLD Dec 31 2026 330.00 Put
optionOPRA
EODNov 3, 2026
3.25USD+11.301%(+0.33)17Vol700OI
GLD261231P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.8700 | 3.3000 | 2.8700 | 3.2500 | +11.301% | 17 | 684 | 0.000% |
| 2026-11-02 | 2.4300 | 2.9200 | 2.4300 | 2.9200 | -32.093% | 68 | 734 | +11.301% |
| 2026-10-30 | 3.0600 | 4.5500 | 3.0600 | 4.3000 | +122.798% | 110 | 660 | -24.419% |
| 2026-10-29 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | +28.667% | 11 | 653 | +68.394% |
| 2026-10-27 | 1.9200 | 1.9200 | 1.5000 | 1.5000 | -30.233% | 18 | 650 | +116.667% |
| 2026-10-26 | 2.1700 | 2.1700 | 2.0100 | 2.1500 | -17.939% | 86 | 611 | +51.163% |
| 2026-10-23 | 2.7900 | 2.8000 | 2.6000 | 2.6200 | +12.931% | 69 | 557 | +24.046% |
| 2026-10-22 | 1.8400 | 2.3200 | 1.8300 | 2.3200 | +87.097% | 44 | 551 | +40.086% |
| 2026-10-21 | 1.0900 | 1.2400 | 1.0900 | 1.2400 | -1.587% | 235 | 409 | +162.097% |
| 2026-10-19 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | -1.563% | 4 | 407 | +157.937% |
| 2026-10-16 | 1.1600 | 1.2800 | 1.1600 | 1.2800 | -5.882% | 5 | 404 | +153.906% |
| 2026-10-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -22.727% | 3 | 417 | +138.971% |
| 2026-10-14 | 1.6400 | 1.7600 | 1.6000 | 1.7600 | +29.412% | 195 | 238 | +84.659% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | -32.673% | 6 | 238 | +138.971% |
| 2026-10-07 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | +5.208% | 10 | 228 | +60.891% |
| 2026-10-02 | 1.8000 | 1.9200 | 1.7800 | 1.9200 | -5.882% | 3 | 226 | +69.271% |
| 2026-10-01 | 2.1600 | 2.1600 | 2.0400 | 2.0400 | -6.422% | 5 | 225 | +59.314% |
| 2026-09-30 | 2.0100 | 2.2100 | 2.0100 | 2.1800 | -0.909% | 8 | 224 | +49.083% |
| 2026-09-29 | 2.0600 | 2.2000 | 2.0600 | 2.2000 | -12.000% | 13 | 221 | +47.727% |
| 2026-09-28 | 2.3500 | 2.5900 | 2.3500 | 2.5000 | +77.305% | 11 | 217 | +30.000% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | -6.000% | 3 | 217 | +130.496% |
| 2026-09-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 4 | 215 | +116.667% |
| 2026-09-23 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | +2.703% | 4 | 214 | +113.816% |
| 2026-09-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -0.671% | 2 | 212 | +119.595% |
| 2026-09-21 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | -16.292% | 2 | 211 | +118.121% |
| 2026-09-17 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | -30.196% | 2 | 211 | +82.584% |
| 2026-09-16 | 1.9800 | 2.5500 | 1.9800 | 2.5500 | +8.511% | 3 | 212 | +27.451% |
| 2026-09-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.306% | 1 | 212 | +38.298% |
| 2026-09-14 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +21.667% | 1 | 212 | +48.402% |
| 2026-09-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.891% | 1 | 211 | +80.556% |
| 2026-09-02 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 2 | 213 | +60.891% |
| 2026-09-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +7.368% | 2 | 211 | +59.314% |
| 2026-08-28 | 1.7000 | 1.9000 | 1.6700 | 1.9000 | +9.827% | 12 | 211 | +71.053% |
| 2026-08-27 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | -1.705% | 14 | 207 | +87.861% |
| 2026-08-26 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | +1.149% | 14 | 202 | +84.659% |
| 2026-08-21 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | -14.706% | 3 | 202 | +86.782% |
| 2026-08-19 | 1.9000 | 2.0400 | 1.9000 | 2.0400 | -6.849% | 5 | 202 | +59.314% |
| 2026-08-17 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | -5.603% | 2 | 202 | +48.402% |
| 2026-08-14 | 2.3300 | 2.3400 | 2.3200 | 2.3200 | -5.306% | 4 | 201 | +40.086% |
| 2026-08-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.810% | 1 | 200 | +32.653% |
| 2026-08-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -7.143% | 1 | 200 | +31.579% |
| 2026-08-10 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.377% | 10 | 200 | +22.180% |
| 2026-08-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -23.188% | 10 | 200 | +22.642% |
| 2026-08-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -37.613% | 1 | 199 | -5.797% |
| 2026-08-03 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -16.465% | 3 | 199 | -41.230% |
| 2026-07-28 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +14.138% | 2 | 197 | -50.906% |
| 2026-07-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -14.074% | 5 | 198 | -43.966% |
| 2026-07-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -15.201% | 2 | 196 | -51.852% |
| 2026-07-20 | 8.2500 | 8.2500 | 7.9600 | 7.9600 | +6.702% | 3 | 196 | -59.171% |
| 2026-07-15 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -12.235% | 1 | 196 | -56.434% |
| 2026-07-13 | 7.9000 | 8.5000 | 7.8500 | 8.5000 | +4.039% | 4 | 198 | -61.765% |
| 2026-07-08 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +5.419% | 1 | 197 | -60.220% |
| 2026-06-26 | 8.2500 | 8.2500 | 7.6000 | 7.7500 | -17.112% | 73 | 172 | -58.065% |
| 2026-06-25 | 9.2200 | 9.4500 | 9.2000 | 9.3500 | -9.662% | 101 | 171 | -65.241% |
| 2026-06-24 | 9.8100 | 10.7300 | 9.8100 | 10.3500 | +46.809% | 103 | 70 | -68.599% |
| 2026-06-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +11.905% | 9 | 70 | -53.901% |
| 2026-06-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +43.182% | 1 | 71 | -48.413% |
| 2026-06-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.509% | 4 | 68 | -26.136% |
| 2026-06-15 | 4.6000 | 4.6000 | 4.5500 | 4.5600 | -29.846% | 16 | 68 | -28.728% |
| 2026-06-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -29.348% | 2 | 66 | -50.000% |
| 2026-06-11 | 8.8500 | 9.2000 | 8.8500 | 9.2000 | +76.923% | 3 | 66 | -64.674% |
| 2026-06-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 65 | -37.500% |
| 2026-06-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +10.169% | 1 | 65 | -37.500% |
| 2026-06-05 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +7.273% | 1 | 64 | -31.144% |
| 2026-06-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.457% | 1 | 64 | -26.136% |
| 2026-06-01 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -5.603% | 1 | 63 | -25.799% |
| 2026-05-27 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +24.064% | 1 | 62 | -29.957% |
| 2026-05-26 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -15.193% | 1 | 61 | -13.102% |
| 2026-05-21 | 4.3300 | 4.4200 | 4.3300 | 4.4100 | +20.822% | 4 | 59 | -26.304% |
| 2026-05-06 | 3.6500 | 3.6800 | 3.6500 | 3.6500 | -14.520% | 104 | 59 | -10.959% |
| 2026-04-30 | 4.1800 | 4.2700 | 4.1800 | 4.2700 | -10.105% | 2 | 24 | -23.888% |
| 2026-04-29 | 5.1700 | 5.1700 | 4.7500 | 4.7500 | +2.151% | 2 | 24 | -31.579% |
| 2026-04-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -26.540% | 6 | 24 | -30.108% |
| 2026-04-01 | 6.2800 | 6.3700 | 6.2800 | 6.3300 | -20.875% | 4 | 22 | -48.657% |
| 2026-03-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -25.581% | 1 | 21 | -59.375% |
| 2026-03-27 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +5.911% | 3 | 21 | -69.767% |
| 2026-03-26 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | +34.437% | 5 | 18 | -67.980% |
| 2026-03-25 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -24.575% | 1 | 17 | -56.954% |
| 2026-03-24 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +34.906% | 2 | 18 | -67.532% |
| 2026-03-23 | 7.1600 | 7.4500 | 7.1600 | 7.4200 | +11.579% | 4 | 16 | -56.199% |
| 2026-03-20 | 6.5700 | 6.6500 | 6.5700 | 6.6500 | +136.655% | 2 | 17 | -51.128% |
| 2026-03-16 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -23.014% | 1 | 18 | +15.658% |
| 2026-03-13 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | +46.586% | 2 | 18 | -10.959% |
| 2026-03-12 | 2.8400 | 2.9000 | 2.4900 | 2.4900 | -14.726% | 4 | 18 | +30.522% |
| 2026-03-04 | 2.3300 | 3.3000 | 2.3300 | 2.9200 | +28.070% | 4 | 18 | +11.301% |
| 2026-02-27 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | -20.833% | 4 | 18 | +42.544% |
| 2026-02-26 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -8.571% | 2 | 14 | +12.847% |
| 2026-02-25 | 2.2500 | 3.1500 | 2.2500 | 3.1500 | +1.613% | 2 | 13 | +3.175% |
| 2026-02-23 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | -7.463% | 2 | 13 | +4.839% |
| 2026-02-20 | 2.3600 | 3.3500 | 2.3600 | 3.3500 | +7.372% | 2 | 13 | -2.985% |
| 2026-02-12 | 3.7000 | 3.7500 | 2.9400 | 3.1200 | -36.970% | 6 | 13 | +4.167% |
| 2026-02-05 | 4.6800 | 4.9500 | 4.6800 | 4.9500 | +36.740% | 2 | 15 | -34.343% |
| 2026-01-30 | 3.4100 | 3.8200 | 3.4100 | 3.6200 | +39.231% | 6 | 15 | -10.221% |
| 2026-01-29 | 4.9500 | 5.6200 | 1.7900 | 2.6000 | +20.930% | 20 | 15 | +25.000% |
| 2026-01-28 | 2.9700 | 3.0300 | 2.0500 | 2.1500 | -7.725% | 10 | 17 | +51.163% |
| 2026-01-23 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | +61.806% | 5 | 15 | +39.485% |
| 2026-01-21 | 1.1100 | 1.4400 | 1.1100 | 1.4400 | -45.660% | 2 | 15 | +125.694% |
| 2026-01-20 | 2.1900 | 2.7500 | 2.1900 | 2.6500 | -21.829% | 7 | 13 | +22.642% |
| 2026-01-16 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +4.308% | 1 | 10 | -4.130% |
| 2026-01-15 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | -3.561% | 4 | 10 | 0.000% |
| 2026-01-14 | 3.1500 | 3.3700 | 3.1000 | 3.3700 | -27.991% | 10 | 8 | -3.561% |
| 2026-01-06 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 0.000% | 2 | 2 | -30.556% |