GLD261231P00345000
GLD Dec 31 2026 345.00 Put
optionOPRA
EODNov 3, 2026
6.39USD+9.418%(+0.55)34Vol929OI
GLD261231P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.2000 | 6.4700 | 6.1300 | 6.3900 | +9.418% | 34 | 926 | 0.000% |
| 2026-11-02 | 5.4500 | 5.8400 | 5.0500 | 5.8400 | -26.076% | 32 | 906 | +9.418% |
| 2026-10-30 | 6.1000 | 8.2900 | 6.1000 | 7.9000 | +89.448% | 42 | 898 | -19.114% |
| 2026-10-29 | 3.7600 | 4.1700 | 3.7600 | 4.1700 | +24.478% | 99 | 831 | +53.237% |
| 2026-10-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.824% | 2 | 832 | +90.746% |
| 2026-10-27 | 3.7700 | 3.7800 | 3.2900 | 3.2900 | -22.406% | 11 | 829 | +94.225% |
| 2026-10-26 | 4.1300 | 4.3000 | 4.0000 | 4.2400 | -13.469% | 15 | 824 | +50.708% |
| 2026-10-23 | 5.1000 | 5.5200 | 4.8700 | 4.9000 | +17.506% | 12 | 818 | +30.408% |
| 2026-10-22 | 3.0500 | 4.1700 | 3.0500 | 4.1700 | +66.800% | 11 | 812 | +53.237% |
| 2026-10-21 | 2.3400 | 2.5100 | 2.3300 | 2.5000 | +1.215% | 8 | 816 | +155.600% |
| 2026-10-20 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | -0.803% | 3 | 813 | +158.704% |
| 2026-10-19 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | +0.403% | 132 | 699 | +156.627% |
| 2026-10-16 | 2.4500 | 2.4800 | 2.1600 | 2.4800 | -2.745% | 80 | 710 | +157.661% |
| 2026-10-15 | 2.6900 | 2.6900 | 2.5500 | 2.5500 | -26.087% | 215 | 593 | +150.588% |
| 2026-10-14 | 3.3600 | 3.5600 | 3.2500 | 3.4500 | +36.364% | 53 | 578 | +85.217% |
| 2026-10-13 | 2.5000 | 2.6000 | 2.5000 | 2.5300 | -6.642% | 27 | 551 | +152.569% |
| 2026-10-12 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | +7.115% | 17 | 550 | +135.793% |
| 2026-10-09 | 2.5600 | 2.5600 | 2.5300 | 2.5300 | -30.685% | 31 | 527 | +152.569% |
| 2026-10-07 | 4.3000 | 4.3000 | 3.6500 | 3.6500 | +21.667% | 12 | 522 | +75.068% |
| 2026-10-06 | 3.0000 | 3.0000 | 2.8800 | 3.0000 | -18.699% | 207 | 328 | +113.000% |
| 2026-10-05 | 3.7500 | 3.7500 | 3.6900 | 3.6900 | -3.655% | 2 | 329 | +73.171% |
| 2026-10-02 | 3.2000 | 3.8400 | 3.2000 | 3.8300 | +11.014% | 3 | 331 | +66.841% |
| 2026-10-01 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | -11.990% | 7 | 327 | +85.217% |
| 2026-09-30 | 3.4500 | 3.9200 | 3.4500 | 3.9200 | +7.397% | 6 | 327 | +63.010% |
| 2026-09-29 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -10.976% | 4 | 324 | +75.068% |
| 2026-09-28 | 4.1800 | 4.6000 | 4.1000 | 4.1000 | +70.124% | 8 | 327 | +55.854% |
| 2026-09-25 | 2.5600 | 2.5600 | 2.4100 | 2.4100 | -11.070% | 5 | 324 | +165.145% |
| 2026-09-24 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | +12.448% | 45 | 288 | +135.793% |
| 2026-09-22 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +0.417% | 1 | 287 | +165.145% |
| 2026-09-21 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.382% | 2 | 287 | +166.250% |
| 2026-09-18 | 2.7300 | 2.7300 | 2.5100 | 2.5100 | -14.626% | 3 | 290 | +154.582% |
| 2026-09-17 | 2.9900 | 3.0000 | 2.9200 | 2.9400 | -31.787% | 6 | 297 | +117.347% |
| 2026-09-16 | 3.4000 | 4.3300 | 3.4000 | 4.3100 | +16.802% | 6 | 291 | +48.260% |
| 2026-09-14 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +19.032% | 1 | 291 | +73.171% |
| 2026-09-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 1 | 290 | +106.129% |
| 2026-09-08 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +9.220% | 1 | 290 | +107.468% |
| 2026-08-31 | 2.8800 | 2.8800 | 2.8100 | 2.8200 | -13.231% | 149 | 177 | +126.596% |
| 2026-08-28 | 2.6200 | 3.2500 | 2.5600 | 3.2500 | +24.046% | 7 | 174 | +96.615% |
| 2026-08-27 | 2.7300 | 2.7300 | 2.5800 | 2.6200 | -2.602% | 87 | 160 | +143.893% |
| 2026-08-26 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.906% | 2 | 160 | +137.546% |
| 2026-08-25 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | 0.000% | 2 | 161 | +151.575% |
| 2026-08-24 | 2.4000 | 2.5400 | 2.4000 | 2.5400 | -5.224% | 5 | 161 | +151.575% |
| 2026-08-21 | 2.6500 | 2.6800 | 2.6200 | 2.6800 | -10.667% | 3 | 163 | +138.433% |
| 2026-08-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.536% | 1 | 164 | +113.000% |
| 2026-08-17 | 3.4100 | 3.4300 | 3.4100 | 3.4300 | -14.250% | 2 | 165 | +86.297% |
| 2026-08-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 1 | 165 | +59.750% |
| 2026-08-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 10 | 165 | +53.976% |
| 2026-08-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -21.587% | 5 | 170 | +50.353% |
| 2026-08-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -38.409% | 1 | 170 | +17.897% |
| 2026-08-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -10.204% | 2 | 170 | -27.386% |
| 2026-07-28 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | +14.620% | 4 | 170 | -34.796% |
| 2026-07-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -16.667% | 1 | 169 | -25.263% |
| 2026-07-23 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +29.057% | 1 | 169 | -37.719% |
| 2026-07-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -35.102% | 1 | 168 | -19.623% |
| 2026-07-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -7.547% | 1 | 167 | -47.837% |
| 2026-07-16 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +8.607% | 4 | 163 | -51.774% |
| 2026-07-13 | 11.6000 | 12.5100 | 11.6000 | 12.2000 | +30.481% | 5 | 164 | -47.623% |
| 2026-07-10 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -13.023% | 1 | 163 | -31.658% |
| 2026-07-08 | 11.0600 | 11.0600 | 10.7500 | 10.7500 | +25.000% | 30 | 163 | -40.558% |
| 2026-07-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -20.956% | 1 | 162 | -25.698% |
| 2026-07-01 | 10.5700 | 10.8800 | 10.5700 | 10.8800 | -11.903% | 35 | 164 | -41.268% |
| 2026-06-29 | 11.9000 | 12.3500 | 11.7400 | 12.3500 | -15.929% | 6 | 160 | -48.259% |
| 2026-06-24 | 13.7000 | 14.9300 | 13.7000 | 14.6900 | +41.932% | 45 | 162 | -56.501% |
| 2026-06-23 | 10.6000 | 10.6000 | 10.1900 | 10.3500 | +26.683% | 4 | 162 | -38.261% |
| 2026-06-18 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -27.054% | 5 | 157 | -21.787% |
| 2026-06-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.183% | 1 | 157 | -42.946% |
| 2026-06-10 | 11.3000 | 11.4500 | 11.3000 | 11.4500 | +38.118% | 4 | 158 | -44.192% |
| 2026-06-05 | 8.0000 | 8.2900 | 7.8800 | 8.2900 | +36.349% | 4 | 154 | -22.919% |
| 2026-06-03 | 6.1100 | 6.1100 | 6.0800 | 6.0800 | -3.645% | 2 | 154 | +5.099% |
| 2026-05-27 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +1.447% | 2 | 152 | +1.268% |
| 2026-05-21 | 6.2000 | 6.2200 | 6.2000 | 6.2200 | +33.763% | 2 | 152 | +2.733% |
| 2026-05-07 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.644% | 1 | 152 | +37.419% |
| 2026-05-06 | 5.1000 | 5.1000 | 5.0900 | 5.0900 | -26.017% | 2 | 152 | +25.540% |
| 2026-04-21 | 6.6000 | 6.8800 | 6.6000 | 6.8800 | -1.007% | 18 | 161 | -7.122% |
| 2026-04-10 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.442% | 1 | 161 | -8.058% |
| 2026-04-09 | 8.3000 | 8.3000 | 7.3500 | 7.3500 | -32.938% | 2 | 161 | -13.061% |
| 2026-04-07 | 10.6500 | 11.0600 | 10.6500 | 10.9600 | -19.766% | 3 | 162 | -41.697% |
| 2026-03-27 | 13.6500 | 13.6600 | 13.6500 | 13.6600 | +28.263% | 2 | 162 | -53.221% |
| 2026-03-25 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.429% | 2 | 164 | -40.000% |
| 2026-03-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +119.207% | 2 | 164 | -39.143% |
| 2026-02-19 | 4.7700 | 4.7900 | 4.7700 | 4.7900 | +16.829% | 2 | 162 | +33.403% |
| 2026-02-12 | 3.9700 | 4.1000 | 3.9700 | 4.1000 | -34.609% | 2 | 161 | +55.854% |
| 2026-02-05 | 6.1800 | 6.2700 | 6.1800 | 6.2700 | -16.954% | 2 | 221 | +1.914% |
| 2026-02-03 | 6.2300 | 7.5500 | 6.2300 | 7.5500 | +52.218% | 117 | 221 | -15.364% |
| 2026-01-30 | 5.0200 | 5.0200 | 4.9500 | 4.9600 | +40.510% | 8 | 247 | +28.831% |
| 2026-01-29 | 5.2000 | 5.2000 | 3.5300 | 3.5300 | +18.060% | 82 | 255 | +81.020% |
| 2026-01-28 | 3.0500 | 3.7000 | 2.9900 | 2.9900 | -4.777% | 177 | 187 | +113.712% |
| 2026-01-27 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | +4.667% | 20 | 109 | +103.503% |
| 2026-01-26 | 3.2600 | 3.2600 | 3.0000 | 3.0000 | -7.692% | 93 | 99 | +113.000% |
| 2026-01-22 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -34.739% | 3 | 96 | +96.615% |
| 2026-01-16 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | -1.386% | 91 | 3 | +28.313% |
| 2026-01-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -16.529% | 1 | 3 | +26.535% |
| 2026-01-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 2 | 2 | +5.620% |