GLD261231P00340000
GLD Dec 31 2026 340.00 Put
optionOPRA
EODNov 3, 2026
5.00USD+8.460%(+0.39)15Vol1,094OI
GLD261231P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.5800 | 5.0000 | 4.5800 | 5.0000 | +8.460% | 15 | 1,085 | 0.000% |
| 2026-11-02 | 4.0500 | 4.6100 | 3.9300 | 4.6100 | -32.994% | 73 | 1,086 | +8.460% |
| 2026-10-30 | 4.9000 | 6.8800 | 4.9000 | 6.8800 | +128.571% | 394 | 1,032 | -27.326% |
| 2026-10-29 | 2.9300 | 3.0100 | 2.9300 | 3.0100 | +22.358% | 2 | 1,129 | +66.113% |
| 2026-10-28 | 2.6100 | 2.9500 | 2.4600 | 2.4600 | +0.408% | 130 | 1,032 | +103.252% |
| 2026-10-27 | 3.0200 | 3.0200 | 2.4400 | 2.4500 | -27.729% | 54 | 1,045 | +104.082% |
| 2026-10-26 | 3.2100 | 3.4300 | 3.1700 | 3.3900 | -15.250% | 79 | 977 | +47.493% |
| 2026-10-23 | 3.5200 | 4.3000 | 3.5200 | 4.0000 | +14.286% | 46 | 973 | +25.000% |
| 2026-10-22 | 2.8600 | 3.5100 | 2.7400 | 3.5000 | +78.571% | 36 | 970 | +42.857% |
| 2026-10-21 | 1.8500 | 1.9700 | 1.7200 | 1.9600 | -0.508% | 4 | 1,026 | +155.102% |
| 2026-10-20 | 2.0800 | 2.0900 | 1.9600 | 1.9700 | -0.505% | 150 | 977 | +153.807% |
| 2026-10-19 | 1.9200 | 2.0300 | 1.9200 | 1.9800 | +7.027% | 353 | 659 | +152.525% |
| 2026-10-16 | 1.7300 | 1.8600 | 1.7300 | 1.8500 | -11.483% | 75 | 661 | +170.270% |
| 2026-10-15 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -24.820% | 1 | 660 | +139.234% |
| 2026-10-14 | 2.4000 | 2.8200 | 2.4000 | 2.7800 | +39.000% | 23 | 640 | +79.856% |
| 2026-10-13 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -7.407% | 6 | 635 | +150.000% |
| 2026-10-12 | 2.1600 | 2.1900 | 2.1600 | 2.1600 | +8.000% | 9 | 630 | +131.481% |
| 2026-10-09 | 2.1700 | 2.1700 | 2.0000 | 2.0000 | -25.094% | 2 | 631 | +150.000% |
| 2026-10-08 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.871% | 40 | 591 | +87.266% |
| 2026-10-07 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +27.572% | 7 | 584 | +61.290% |
| 2026-10-06 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -15.331% | 10 | 584 | +105.761% |
| 2026-10-05 | 2.9100 | 3.0000 | 2.8700 | 2.8700 | -6.818% | 16 | 571 | +74.216% |
| 2026-10-02 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | +5.842% | 4 | 567 | +62.338% |
| 2026-10-01 | 2.9500 | 2.9700 | 2.9100 | 2.9100 | -7.029% | 79 | 491 | +71.821% |
| 2026-09-30 | 2.8900 | 3.2000 | 2.8000 | 3.1300 | -6.006% | 11 | 490 | +59.744% |
| 2026-09-29 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -6.197% | 2 | 492 | +50.150% |
| 2026-09-28 | 3.4000 | 3.8500 | 3.3900 | 3.5500 | +80.203% | 38 | 505 | +40.845% |
| 2026-09-25 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -7.944% | 4 | 503 | +153.807% |
| 2026-09-24 | 2.2500 | 2.2500 | 2.1400 | 2.1400 | +3.883% | 4 | 503 | +133.645% |
| 2026-09-21 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | -4.186% | 3 | 506 | +142.718% |
| 2026-09-18 | 2.3900 | 2.3900 | 2.1500 | 2.1500 | -15.020% | 12 | 504 | +132.558% |
| 2026-09-17 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -20.938% | 10 | 514 | +97.628% |
| 2026-09-16 | 2.7600 | 3.2000 | 2.7600 | 3.2000 | -0.621% | 2 | 512 | +56.250% |
| 2026-09-15 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +3.871% | 1 | 511 | +55.280% |
| 2026-09-14 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | 0.000% | 12 | 510 | +61.290% |
| 2026-09-10 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +14.391% | 2 | 508 | +61.290% |
| 2026-09-08 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +9.717% | 1 | 507 | +84.502% |
| 2026-09-04 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +8.333% | 10 | 497 | +102.429% |
| 2026-09-03 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -24.252% | 5 | 497 | +119.298% |
| 2026-09-01 | 3.0500 | 3.0500 | 2.8000 | 3.0100 | +21.862% | 12 | 505 | +66.113% |
| 2026-08-31 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -11.470% | 3 | 502 | +102.429% |
| 2026-08-28 | 2.2800 | 2.7900 | 2.2100 | 2.7900 | +22.368% | 7 | 497 | +79.211% |
| 2026-08-27 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | -1.724% | 12 | 494 | +119.298% |
| 2026-08-26 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | +4.036% | 25 | 484 | +115.517% |
| 2026-08-25 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | -3.879% | 6 | 484 | +124.215% |
| 2026-08-21 | 2.4000 | 2.4000 | 2.2500 | 2.3200 | -8.661% | 4 | 484 | +115.517% |
| 2026-08-20 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.931% | 1 | 483 | +96.850% |
| 2026-08-19 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | -11.604% | 3 | 483 | +93.050% |
| 2026-08-17 | 2.9200 | 2.9700 | 2.9200 | 2.9300 | -11.212% | 7 | 478 | +70.648% |
| 2026-08-13 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +2.484% | 170 | 316 | +51.515% |
| 2026-08-12 | 3.2200 | 3.2300 | 3.2200 | 3.2200 | -9.804% | 7 | 321 | +55.280% |
| 2026-08-11 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -2.192% | 2 | 323 | +40.056% |
| 2026-08-10 | 3.7100 | 3.7100 | 3.5000 | 3.6500 | -2.667% | 71 | 253 | +36.986% |
| 2026-08-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -20.382% | 3 | 253 | +33.333% |
| 2026-08-06 | 4.3500 | 4.7100 | 4.2000 | 4.7100 | +2.391% | 19 | 241 | +6.157% |
| 2026-08-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -42.138% | 1 | 240 | +8.696% |
| 2026-07-27 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.666% | 15 | 229 | -37.107% |
| 2026-07-24 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -2.159% | 1 | 229 | -41.928% |
| 2026-07-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +21.212% | 1 | 229 | -43.182% |
| 2026-07-22 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -39.500% | 1 | 228 | -31.129% |
| 2026-07-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.091% | 10 | 228 | -58.333% |
| 2026-07-13 | 10.2000 | 11.0000 | 10.2000 | 11.0000 | +25.714% | 2 | 229 | -54.545% |
| 2026-07-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +19.863% | 10 | 219 | -42.857% |
| 2026-07-06 | 7.7000 | 7.7000 | 7.3000 | 7.3000 | -10.099% | 20 | 219 | -31.507% |
| 2026-07-02 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -23.033% | 1 | 218 | -38.424% |
| 2026-06-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -7.456% | 1 | 219 | -52.607% |
| 2026-06-25 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -14.798% | 2 | 219 | -56.140% |
| 2026-06-24 | 12.4500 | 13.3800 | 11.6000 | 13.3800 | +44.649% | 36 | 197 | -62.631% |
| 2026-06-23 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +58.120% | 1 | 198 | -45.946% |
| 2026-06-15 | 5.8000 | 5.8500 | 5.7500 | 5.8500 | -49.438% | 41 | 190 | -14.530% |
| 2026-06-11 | 11.3000 | 11.5700 | 11.3000 | 11.5700 | +13.431% | 3 | 191 | -56.785% |
| 2026-06-10 | 9.9100 | 10.2000 | 9.3000 | 10.2000 | +25.153% | 20 | 208 | -50.980% |
| 2026-06-09 | 6.6600 | 8.1500 | 6.6600 | 8.1500 | +17.266% | 39 | 241 | -38.650% |
| 2026-06-08 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +39.000% | 1 | 242 | -28.058% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.249% | 1 | 241 | 0.000% |
| 2026-06-02 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -13.757% | 1 | 241 | +2.249% |
| 2026-06-01 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.795% | 1 | 240 | -11.817% |
| 2026-05-21 | 5.6000 | 5.6000 | 5.5700 | 5.5700 | +30.140% | 2 | 239 | -10.233% |
| 2026-05-11 | 4.4000 | 4.4000 | 4.2500 | 4.2800 | -4.889% | 52 | 272 | +16.822% |
| 2026-05-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.434% | 20 | 272 | +11.111% |
| 2026-05-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 36 | 292 | +20.482% |
| 2026-05-06 | 4.5500 | 4.8300 | 4.5500 | 4.6000 | -17.857% | 28 | 328 | +8.696% |
| 2026-05-04 | 5.7500 | 5.7500 | 5.5500 | 5.6000 | +14.286% | 310 | 328 | -10.714% |
| 2026-04-23 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | -4.854% | 2 | 231 | +2.041% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.1500 | 5.1500 | -12.712% | 6 | 231 | -2.913% |
| 2026-04-21 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | -38.860% | 5 | 224 | -15.254% |
| 2026-04-02 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +24.516% | 1 | 223 | -48.187% |
| 2026-04-01 | 7.9200 | 7.9200 | 7.7500 | 7.7500 | -25.481% | 2 | 223 | -35.484% |
| 2026-03-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.675% | 1 | 223 | -51.923% |
| 2026-03-30 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -19.661% | 1 | 223 | -54.170% |
| 2026-03-26 | 13.6000 | 13.6000 | 13.5800 | 13.5800 | +42.497% | 4 | 223 | -63.181% |
| 2026-03-25 | 9.1000 | 9.5300 | 9.1000 | 9.5300 | -23.145% | 2 | 223 | -47.534% |
| 2026-03-24 | 11.6100 | 12.4000 | 11.6100 | 12.4000 | -4.615% | 6 | 224 | -59.677% |
| 2026-03-23 | 10.1600 | 13.0000 | 9.4500 | 13.0000 | +57.576% | 59 | 223 | -61.538% |
| 2026-03-20 | 6.0700 | 8.5500 | 6.0700 | 8.2500 | +16.690% | 88 | 260 | -39.394% |
| 2026-03-19 | 6.7300 | 7.0700 | 6.5100 | 7.0700 | +90.054% | 23 | 340 | -29.279% |
| 2026-03-17 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +12.727% | 3 | 347 | +34.409% |
| 2026-03-12 | 3.2600 | 3.3800 | 3.2600 | 3.3000 | -4.899% | 3 | 350 | +51.515% |
| 2026-03-09 | 4.0500 | 4.0500 | 3.4700 | 3.4700 | -11.026% | 2 | 349 | +44.092% |
| 2026-03-06 | 3.4600 | 3.9000 | 3.4600 | 3.9000 | -4.878% | 2 | 350 | +28.205% |
| 2026-03-04 | 3.2400 | 4.2000 | 3.2400 | 4.1000 | -1.205% | 6 | 351 | +21.951% |
| 2026-03-03 | 3.8000 | 4.2000 | 3.4800 | 4.1500 | +38.333% | 7 | 353 | +20.482% |
| 2026-03-02 | 3.1500 | 3.1500 | 2.9700 | 3.0000 | +67.598% | 4 | 353 | +66.667% |
| 2026-02-27 | 2.1300 | 3.2500 | 1.7900 | 1.7900 | -40.134% | 4 | 352 | +179.330% |
| 2026-02-26 | 3.5000 | 3.6000 | 2.8300 | 2.9900 | -18.970% | 8 | 353 | +67.224% |
| 2026-02-23 | 3.7600 | 3.7600 | 3.6900 | 3.6900 | -13.176% | 2 | 354 | +35.501% |
| 2026-02-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 8 | 355 | +17.647% |
| 2026-02-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -32.088% | 1 | 363 | +25.000% |
| 2026-02-05 | 5.7900 | 5.8900 | 5.6700 | 5.8900 | +13.926% | 4 | 363 | -15.110% |
| 2026-02-04 | 5.6100 | 5.7500 | 5.1700 | 5.1700 | -13.833% | 16 | 361 | -3.288% |
| 2026-02-03 | 5.6000 | 6.0300 | 5.6000 | 6.0000 | -14.286% | 200 | 354 | -16.667% |
| 2026-02-02 | 7.1300 | 7.1300 | 7.0000 | 7.0000 | +14.754% | 11 | 256 | -28.571% |
| 2026-01-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +114.035% | 5 | 265 | -18.033% |
| 2026-01-28 | 2.8200 | 4.1000 | 2.7600 | 2.8500 | -0.350% | 252 | 267 | +75.439% |
| 2026-01-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -7.742% | 90 | 105 | +74.825% |
| 2026-01-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -16.890% | 1 | 105 | +61.290% |
| 2026-01-21 | 3.3000 | 3.7800 | 3.3000 | 3.7300 | +23.510% | 4 | 105 | +34.048% |
| 2026-01-20 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -31.050% | 1 | 102 | +65.563% |
| 2026-01-16 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -28.780% | 90 | 11 | +14.155% |
| 2026-01-06 | 6.2400 | 6.2400 | 6.1300 | 6.1500 | 0.000% | 11 | 11 | -18.699% |