GLD261231P00335000
GLD Dec 31 2026 335.00 Put
optionOPRA
EODNov 3, 2026
4.02USD+10.137%(+0.37)23Vol533OI
GLD261231P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.8000 | 4.0200 | 3.8000 | 4.0200 | +10.137% | 23 | 551 | 0.000% |
| 2026-11-02 | 3.3800 | 3.6500 | 3.3800 | 3.6500 | -33.150% | 22 | 543 | +10.137% |
| 2026-10-30 | 4.0000 | 5.5000 | 4.0000 | 5.4600 | +121.053% | 136 | 431 | -26.374% |
| 2026-10-29 | 2.2900 | 2.4800 | 2.2900 | 2.4700 | +22.886% | 58 | 430 | +62.753% |
| 2026-10-28 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | +2.030% | 18 | 431 | +100.000% |
| 2026-10-27 | 2.2500 | 2.2500 | 1.9700 | 1.9700 | -27.306% | 35 | 425 | +104.061% |
| 2026-10-26 | 2.9100 | 3.0600 | 2.6200 | 2.7100 | -16.871% | 11 | 422 | +48.339% |
| 2026-10-23 | 2.7100 | 3.4500 | 2.7100 | 3.2600 | +16.429% | 48 | 426 | +23.313% |
| 2026-10-22 | 2.1000 | 2.8000 | 2.1000 | 2.8000 | +78.344% | 23 | 424 | +43.571% |
| 2026-10-21 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +0.641% | 2 | 423 | +156.051% |
| 2026-10-19 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | -5.455% | 85 | 360 | +157.692% |
| 2026-10-16 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | -21.801% | 62 | 372 | +143.636% |
| 2026-10-14 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | +34.395% | 11 | 361 | +90.521% |
| 2026-10-13 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | -10.286% | 6 | 361 | +156.051% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -26.778% | 1 | 360 | +129.714% |
| 2026-10-05 | 2.4500 | 2.4500 | 2.3900 | 2.3900 | -10.487% | 2 | 359 | +68.201% |
| 2026-10-02 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.980% | 1 | 358 | +50.562% |
| 2026-10-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -4.297% | 3 | 358 | +64.082% |
| 2026-09-30 | 2.6000 | 2.6600 | 2.5600 | 2.5600 | +3.226% | 6 | 357 | +57.031% |
| 2026-09-29 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | -17.333% | 5 | 356 | +62.097% |
| 2026-09-28 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | +85.185% | 75 | 369 | +34.000% |
| 2026-09-25 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | -10.497% | 6 | 367 | +148.148% |
| 2026-09-23 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +9.036% | 1 | 368 | +122.099% |
| 2026-09-22 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.353% | 10 | 378 | +142.169% |
| 2026-09-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -19.048% | 2 | 378 | +136.471% |
| 2026-09-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -20.755% | 2 | 376 | +91.429% |
| 2026-09-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.214% | 3 | 379 | +51.698% |
| 2026-09-10 | 2.7800 | 2.7800 | 2.7100 | 2.7100 | +21.525% | 6 | 379 | +48.339% |
| 2026-09-09 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +3.721% | 10 | 379 | +80.269% |
| 2026-09-04 | 2.0200 | 2.1500 | 2.0200 | 2.1500 | -8.511% | 2 | 379 | +86.977% |
| 2026-09-01 | 2.4300 | 2.4300 | 2.3500 | 2.3500 | +12.440% | 12 | 401 | +71.064% |
| 2026-08-31 | 2.1900 | 2.1900 | 2.0800 | 2.0900 | -7.522% | 26 | 399 | +92.344% |
| 2026-08-28 | 1.9900 | 2.2600 | 1.8900 | 2.2600 | +13.568% | 17 | 413 | +77.876% |
| 2026-08-27 | 2.1300 | 2.1300 | 1.9900 | 1.9900 | -2.927% | 8 | 407 | +102.010% |
| 2026-08-26 | 2.0000 | 2.1200 | 1.9900 | 2.0500 | +5.670% | 84 | 426 | +96.098% |
| 2026-08-25 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 5 | 421 | +107.216% |
| 2026-08-24 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | -2.020% | 11 | 412 | +107.216% |
| 2026-08-21 | 2.1000 | 2.1000 | 1.9300 | 1.9800 | -9.174% | 57 | 381 | +103.030% |
| 2026-08-20 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | -1.802% | 19 | 382 | +84.404% |
| 2026-08-19 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | -12.598% | 12 | 378 | +81.081% |
| 2026-08-17 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | -5.224% | 2 | 378 | +58.268% |
| 2026-08-14 | 2.6800 | 2.7100 | 2.6700 | 2.6800 | -7.586% | 225 | 363 | +50.000% |
| 2026-08-13 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | +3.571% | 5 | 363 | +38.621% |
| 2026-08-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.672% | 1 | 363 | +43.571% |
| 2026-08-07 | 3.1700 | 3.1800 | 3.1500 | 3.1700 | -15.467% | 39 | 334 | +26.814% |
| 2026-08-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.092% | 20 | 349 | +7.200% |
| 2026-08-05 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -28.909% | 1 | 348 | +2.813% |
| 2026-08-04 | 5.5200 | 5.5600 | 5.5000 | 5.5000 | -23.505% | 10 | 340 | -26.909% |
| 2026-07-31 | 7.1800 | 7.2000 | 7.1800 | 7.1900 | +5.735% | 4 | 337 | -44.089% |
| 2026-07-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -28.042% | 22 | 340 | -40.882% |
| 2026-07-17 | 10.3700 | 10.4800 | 9.4500 | 9.4500 | -9.047% | 24 | 333 | -57.460% |
| 2026-07-16 | 10.3000 | 10.3900 | 10.3000 | 10.3900 | +4.949% | 2 | 331 | -61.309% |
| 2026-07-13 | 9.0000 | 9.9000 | 8.9500 | 9.9000 | +34.328% | 135 | 212 | -59.394% |
| 2026-07-10 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +3.803% | 1 | 211 | -45.455% |
| 2026-07-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -20.225% | 3 | 208 | -43.380% |
| 2026-06-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -9.645% | 1 | 209 | -54.831% |
| 2026-06-29 | 9.9200 | 9.9200 | 9.8500 | 9.8500 | -2.572% | 2 | 208 | -59.188% |
| 2026-06-25 | 10.2000 | 10.4700 | 10.1100 | 10.1100 | -13.590% | 4 | 205 | -60.237% |
| 2026-06-24 | 11.6200 | 11.7000 | 11.6200 | 11.7000 | +47.727% | 5 | 201 | -65.641% |
| 2026-06-23 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +21.846% | 2 | 201 | -49.242% |
| 2026-06-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +28.713% | 5 | 196 | -38.154% |
| 2026-06-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -42.938% | 4 | 200 | -20.396% |
| 2026-06-11 | 10.0500 | 10.0500 | 8.8500 | 8.8500 | -9.044% | 2 | 200 | -54.576% |
| 2026-06-10 | 9.2800 | 9.7300 | 9.0600 | 9.7300 | +76.909% | 20 | 197 | -58.684% |
| 2026-06-05 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | +9.562% | 3 | 195 | -26.909% |
| 2026-05-27 | 5.2800 | 5.2800 | 5.0200 | 5.0200 | +12.809% | 3 | 192 | -19.920% |
| 2026-05-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.711% | 1 | 191 | -9.663% |
| 2026-05-21 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -8.431% | 10 | 191 | -13.919% |
| 2026-05-19 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | +28.141% | 2 | 191 | -21.176% |
| 2026-05-14 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +6.133% | 1 | 191 | +1.005% |
| 2026-05-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 1 | 191 | +7.200% |
| 2026-05-06 | 4.1000 | 4.2000 | 4.0500 | 4.1500 | -13.542% | 113 | 190 | -3.133% |
| 2026-04-30 | 4.7100 | 4.8000 | 4.7100 | 4.8000 | +1.053% | 2 | 178 | -16.250% |
| 2026-04-28 | 5.1000 | 5.1000 | 4.7500 | 4.7500 | +9.700% | 2 | 178 | -15.368% |
| 2026-04-24 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -7.676% | 1 | 178 | -7.159% |
| 2026-04-23 | 4.5900 | 4.6900 | 4.5900 | 4.6900 | +4.222% | 2 | 178 | -14.286% |
| 2026-04-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -55.665% | 10 | 179 | -10.667% |
| 2026-03-30 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -18.408% | 1 | 179 | -60.394% |
| 2026-03-26 | 12.4100 | 12.4400 | 12.4100 | 12.4400 | +21.722% | 4 | 179 | -67.685% |
| 2026-03-24 | 10.5000 | 10.5000 | 9.9800 | 10.2200 | +19.532% | 8 | 179 | -60.665% |
| 2026-03-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +9.897% | 5 | 176 | -52.982% |
| 2026-03-20 | 7.9500 | 7.9500 | 7.7200 | 7.7800 | +13.577% | 85 | 176 | -48.329% |
| 2026-03-19 | 6.0000 | 6.8500 | 6.0000 | 6.8500 | +195.259% | 11 | 176 | -41.314% |
| 2026-03-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -23.179% | 1 | 176 | +73.276% |
| 2026-03-10 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 0.000% | 2 | 175 | +33.113% |
| 2026-02-23 | 3.4500 | 3.4500 | 2.6700 | 3.0200 | -22.564% | 6 | 174 | +33.113% |
| 2026-02-20 | 3.0400 | 3.9000 | 3.0400 | 3.9000 | +7.438% | 2 | 176 | +3.077% |
| 2026-02-19 | 3.8900 | 3.8900 | 3.6300 | 3.6300 | +10.000% | 2 | 176 | +10.744% |
| 2026-02-12 | 2.8400 | 3.4100 | 2.8400 | 3.3000 | +10.368% | 4 | 177 | +21.818% |
| 2026-02-11 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +3.103% | 1 | 176 | +34.448% |
| 2026-02-10 | 4.1400 | 4.1400 | 2.9000 | 2.9000 | -39.331% | 4 | 177 | +38.621% |
| 2026-02-04 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -9.298% | 2 | 176 | -15.900% |
| 2026-02-03 | 5.0700 | 5.6900 | 5.0500 | 5.2700 | -9.450% | 10 | 175 | -23.719% |
| 2026-01-30 | 3.9900 | 5.9200 | 3.6200 | 5.8200 | +109.353% | 26 | 174 | -30.928% |
| 2026-01-29 | 2.3800 | 4.1100 | 2.3800 | 2.7800 | +14.403% | 122 | 169 | +44.604% |
| 2026-01-28 | 2.2100 | 2.6000 | 2.2100 | 2.4300 | +3.404% | 85 | 145 | +65.432% |
| 2026-01-23 | 2.3300 | 2.4200 | 2.3300 | 2.3500 | -6.000% | 5 | 68 | +71.064% |
| 2026-01-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -18.033% | 1 | 66 | +60.800% |
| 2026-01-20 | 2.6000 | 3.0500 | 2.6000 | 3.0500 | -14.566% | 58 | 66 | +31.803% |
| 2026-01-16 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -33.889% | 1 | 10 | +12.605% |
| 2026-01-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.574% | 1 | 10 | -25.556% |
| 2026-01-07 | 5.7400 | 5.7800 | 5.7400 | 5.7800 | 0.000% | 10 | 10 | -30.450% |