GLD261231P00350000
GLD Dec 31 2026 350.00 Put
optionOPRA
EODNov 3, 2026
7.65USD+4.795%(+0.35)16Vol3,167OI
GLD261231P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.1000 | 7.7800 | 7.1000 | 7.6500 | +4.795% | 16 | 3,166 | 0.000% |
| 2026-11-02 | 6.5000 | 7.3600 | 6.5000 | 7.3000 | -28.711% | 14 | 3,170 | +4.795% |
| 2026-10-30 | 7.4000 | 10.2400 | 7.4000 | 10.2400 | +112.008% | 102 | 3,144 | -25.293% |
| 2026-10-29 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +8.054% | 1 | 3,143 | +58.385% |
| 2026-10-28 | 4.6000 | 4.6000 | 4.2400 | 4.4700 | +9.828% | 22 | 3,132 | +71.141% |
| 2026-10-27 | 4.7100 | 4.7300 | 4.0700 | 4.0700 | -23.496% | 13 | 3,131 | +87.961% |
| 2026-10-26 | 5.9300 | 5.9300 | 5.2100 | 5.3200 | -13.636% | 48 | 3,120 | +43.797% |
| 2026-10-23 | 5.1500 | 6.6500 | 5.1500 | 6.1600 | +22.954% | 60 | 3,113 | +24.188% |
| 2026-10-22 | 4.2000 | 5.0100 | 4.1600 | 5.0100 | +72.165% | 232 | 2,930 | +52.695% |
| 2026-10-21 | 2.9600 | 3.2600 | 2.7500 | 2.9100 | -9.063% | 414 | 2,632 | +162.887% |
| 2026-10-20 | 3.4000 | 3.4000 | 2.9100 | 3.2000 | +1.911% | 855 | 1,786 | +139.063% |
| 2026-10-19 | 3.1900 | 3.2500 | 3.1400 | 3.1400 | +10.175% | 456 | 1,544 | +143.631% |
| 2026-10-16 | 2.9700 | 2.9700 | 2.8500 | 2.8500 | -13.636% | 167 | 1,533 | +168.421% |
| 2026-10-15 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -25.843% | 13 | 1,545 | +131.818% |
| 2026-10-14 | 4.2200 | 4.5000 | 3.9500 | 4.4500 | +41.270% | 28 | 1,542 | +71.910% |
| 2026-10-13 | 3.1400 | 3.1800 | 3.1400 | 3.1500 | -5.970% | 25 | 1,523 | +142.857% |
| 2026-10-12 | 3.4200 | 3.5000 | 3.3500 | 3.3500 | -0.298% | 92 | 1,436 | +128.358% |
| 2026-10-09 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | -24.153% | 2 | 1,436 | +127.679% |
| 2026-10-08 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -10.324% | 3 | 1,434 | +72.686% |
| 2026-10-07 | 5.3400 | 5.3400 | 4.9300 | 4.9400 | +13.825% | 39 | 1,427 | +54.858% |
| 2026-10-05 | 4.4500 | 4.5500 | 4.3400 | 4.3400 | -3.982% | 10 | 1,424 | +76.267% |
| 2026-10-02 | 4.0300 | 4.8000 | 4.0300 | 4.5200 | +1.802% | 6 | 1,421 | +69.248% |
| 2026-10-01 | 4.7000 | 4.7000 | 4.4400 | 4.4400 | -5.532% | 8 | 1,417 | +72.297% |
| 2026-09-30 | 4.2100 | 4.7500 | 4.2000 | 4.7000 | +3.297% | 14 | 1,418 | +62.766% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.4500 | 4.5500 | -9.901% | 20 | 1,428 | +68.132% |
| 2026-09-28 | 5.0000 | 5.6900 | 4.8700 | 5.0500 | +76.573% | 60 | 1,390 | +51.485% |
| 2026-09-25 | 3.1000 | 3.1000 | 2.8600 | 2.8600 | -7.742% | 224 | 1,240 | +167.483% |
| 2026-09-23 | 3.1500 | 3.3700 | 3.1000 | 3.1000 | +7.639% | 34 | 1,231 | +146.774% |
| 2026-09-22 | 3.0000 | 3.0500 | 2.8800 | 2.8800 | +0.348% | 111 | 1,131 | +165.625% |
| 2026-09-21 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | -2.712% | 207 | 1,054 | +166.551% |
| 2026-09-18 | 3.3500 | 3.4000 | 2.9500 | 2.9500 | -18.056% | 407 | 735 | +159.322% |
| 2026-09-17 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -14.489% | 5 | 731 | +112.500% |
| 2026-09-16 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -9.462% | 1 | 731 | +81.710% |
| 2026-09-15 | 4.5700 | 4.6500 | 4.5700 | 4.6500 | +12.048% | 2 | 730 | +64.516% |
| 2026-09-14 | 4.5500 | 4.5500 | 4.1500 | 4.1500 | +7.792% | 4 | 733 | +84.337% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.444% | 5 | 734 | +98.701% |
| 2026-09-10 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | +16.883% | 3 | 731 | +70.000% |
| 2026-09-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +18.462% | 1 | 730 | +98.701% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | +3.175% | 6 | 730 | +135.385% |
| 2026-09-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -17.105% | 1 | 731 | +142.857% |
| 2026-09-02 | 3.7700 | 3.8000 | 3.7700 | 3.8000 | -8.434% | 5 | 736 | +101.316% |
| 2026-09-01 | 4.2000 | 4.2500 | 3.8100 | 4.1500 | +19.597% | 23 | 738 | +84.337% |
| 2026-08-31 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.684% | 2 | 736 | +120.461% |
| 2026-08-28 | 2.9700 | 3.8000 | 2.9700 | 3.8000 | +26.246% | 8 | 734 | +101.316% |
| 2026-08-27 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -4.444% | 2 | 732 | +154.153% |
| 2026-08-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +11.702% | 2 | 757 | +142.857% |
| 2026-08-25 | 2.9300 | 2.9300 | 2.8200 | 2.8200 | +1.439% | 69 | 781 | +171.277% |
| 2026-08-24 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | -8.852% | 4 | 781 | +175.180% |
| 2026-08-21 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | -7.295% | 3 | 781 | +150.820% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.2900 | 3.2900 | -8.611% | 12 | 780 | +132.523% |
| 2026-08-19 | 3.5800 | 3.6000 | 3.4500 | 3.6000 | -18.552% | 18 | 794 | +112.500% |
| 2026-08-18 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +10.500% | 1 | 794 | +73.077% |
| 2026-08-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.257% | 2 | 795 | +91.250% |
| 2026-08-14 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | -4.803% | 3 | 795 | +75.459% |
| 2026-08-13 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | +0.659% | 3 | 794 | +67.031% |
| 2026-08-12 | 4.3400 | 4.5500 | 4.3400 | 4.5500 | -3.191% | 2 | 793 | +68.132% |
| 2026-08-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.879% | 3 | 793 | +62.766% |
| 2026-08-10 | 5.1300 | 5.1300 | 4.7900 | 4.7900 | -2.444% | 9 | 791 | +59.708% |
| 2026-08-07 | 5.0500 | 5.0500 | 4.9100 | 4.9100 | -20.163% | 18 | 795 | +55.804% |
| 2026-08-06 | 6.1500 | 6.1500 | 6.1000 | 6.1500 | +1.318% | 7 | 798 | +24.390% |
| 2026-08-05 | 7.0500 | 7.0500 | 6.0700 | 6.0700 | -29.419% | 7 | 795 | +26.030% |
| 2026-08-04 | 9.0000 | 9.0000 | 8.6000 | 8.6000 | -15.851% | 3 | 794 | -11.047% |
| 2026-08-03 | 10.2100 | 10.2200 | 10.2000 | 10.2200 | -2.667% | 10 | 804 | -25.147% |
| 2026-07-31 | 10.9000 | 10.9000 | 10.5000 | 10.5000 | +12.903% | 2 | 805 | -27.143% |
| 2026-07-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -20.513% | 1 | 806 | -17.742% |
| 2026-07-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.540% | 1 | 806 | -34.615% |
| 2026-07-28 | 11.6700 | 11.7400 | 11.3000 | 11.3000 | +14.721% | 7 | 810 | -32.301% |
| 2026-07-27 | 10.1000 | 10.1000 | 9.8500 | 9.8500 | -9.716% | 4 | 809 | -22.335% |
| 2026-07-24 | 10.9600 | 10.9600 | 10.8800 | 10.9100 | -6.752% | 10 | 802 | -29.881% |
| 2026-07-23 | 11.6200 | 11.7000 | 11.6200 | 11.7000 | +24.468% | 2 | 803 | -34.615% |
| 2026-07-22 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | -17.181% | 2 | 803 | -18.617% |
| 2026-07-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -15.299% | 1 | 802 | -32.599% |
| 2026-07-20 | 13.4500 | 13.7500 | 13.4000 | 13.4000 | -3.458% | 11 | 806 | -42.910% |
| 2026-07-16 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +15.667% | 1 | 806 | -44.885% |
| 2026-07-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -15.433% | 1 | 806 | -36.250% |
| 2026-07-13 | 13.1000 | 14.1900 | 13.1000 | 14.1900 | +33.868% | 3 | 804 | -46.089% |
| 2026-07-10 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.189% | 1 | 803 | -27.830% |
| 2026-07-09 | 11.0500 | 11.0500 | 10.5800 | 10.5800 | -20.630% | 6 | 803 | -27.694% |
| 2026-07-08 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +33.300% | 1 | 803 | -42.611% |
| 2026-07-07 | 9.6000 | 10.0000 | 9.6000 | 10.0000 | +4.275% | 13 | 815 | -23.500% |
| 2026-07-06 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -12.739% | 1 | 815 | -20.229% |
| 2026-07-02 | 10.6100 | 10.9900 | 10.6100 | 10.9900 | -10.578% | 10 | 817 | -30.391% |
| 2026-07-01 | 12.1400 | 12.4300 | 11.7500 | 12.2900 | -9.232% | 8 | 813 | -37.754% |
| 2026-06-30 | 14.0500 | 14.0500 | 12.8500 | 13.5400 | -3.493% | 17 | 799 | -43.501% |
| 2026-06-29 | 13.7000 | 14.2500 | 13.7000 | 14.0300 | +11.349% | 13 | 804 | -45.474% |
| 2026-06-26 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | -11.888% | 3 | 803 | -39.286% |
| 2026-06-25 | 14.8300 | 14.8300 | 14.3000 | 14.3000 | -12.911% | 9 | 798 | -46.503% |
| 2026-06-24 | 15.7500 | 16.4200 | 14.1500 | 16.4200 | +43.531% | 20 | 801 | -53.410% |
| 2026-06-23 | 11.1900 | 11.4400 | 11.1500 | 11.4400 | +14.400% | 12 | 793 | -33.129% |
| 2026-06-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 1 | 794 | -23.500% |
| 2026-06-18 | 9.0400 | 10.2500 | 9.0400 | 9.9500 | -0.500% | 8 | 792 | -23.116% |
| 2026-06-17 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | +32.100% | 2 | 790 | -23.500% |
| 2026-06-16 | 7.7900 | 7.7900 | 7.5700 | 7.5700 | -4.177% | 3 | 789 | +1.057% |
| 2026-06-15 | 7.5100 | 7.9000 | 7.5100 | 7.9000 | -22.927% | 13 | 788 | -3.165% |
| 2026-06-12 | 11.2000 | 11.2000 | 10.2500 | 10.2500 | -13.136% | 8 | 793 | -25.366% |
| 2026-06-11 | 14.5000 | 14.5000 | 11.8000 | 11.8000 | -15.714% | 15 | 801 | -35.169% |
| 2026-06-10 | 11.5500 | 14.0000 | 11.4800 | 14.0000 | +42.857% | 36 | 797 | -45.357% |
| 2026-06-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +15.294% | 5 | 797 | -21.939% |
| 2026-06-08 | 8.2000 | 8.5000 | 8.2000 | 8.5000 | -7.104% | 2 | 796 | -10.000% |
| 2026-06-05 | 7.4000 | 9.1500 | 7.4000 | 9.1500 | +32.609% | 18 | 811 | -16.393% |
| 2026-06-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +8.661% | 1 | 818 | +10.870% |
| 2026-06-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.655% | 1 | 819 | +20.472% |
| 2026-06-01 | 6.6300 | 6.7200 | 6.6300 | 6.6600 | -11.200% | 10 | 812 | +14.865% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.312% | 1 | 812 | +2.000% |
| 2026-05-27 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +13.407% | 10 | 813 | +6.398% |
| 2026-05-22 | 6.4800 | 6.5000 | 6.3400 | 6.3400 | -9.429% | 17 | 813 | +20.662% |
| 2026-05-20 | 6.8900 | 7.0000 | 6.8900 | 7.0000 | -3.448% | 2 | 816 | +9.286% |
| 2026-05-19 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +9.187% | 6 | 811 | +5.517% |
| 2026-05-18 | 6.6600 | 6.6600 | 6.6300 | 6.6400 | -8.916% | 20 | 799 | +15.211% |
| 2026-05-15 | 7.3300 | 7.3300 | 7.2900 | 7.2900 | +31.351% | 10 | 806 | +4.938% |
| 2026-05-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 1 | 807 | +37.838% |
| 2026-05-07 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -10.035% | 2 | 807 | +47.115% |
| 2026-05-06 | 5.7000 | 5.7800 | 5.7000 | 5.7800 | -20.822% | 4 | 809 | +32.353% |
| 2026-05-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.060% | 15 | 812 | +4.795% |
| 2026-05-04 | 7.0000 | 7.9400 | 7.0000 | 7.9400 | +1.795% | 176 | 812 | -3.652% |
| 2026-04-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +41.818% | 1 | 650 | -1.923% |
| 2026-04-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -13.386% | 1 | 649 | +39.091% |
| 2026-04-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -14.073% | 1 | 648 | +20.472% |
| 2026-04-21 | 7.2800 | 7.3900 | 7.2500 | 7.3900 | +23.167% | 212 | 656 | +3.518% |
| 2026-04-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.366% | 9 | 656 | +27.500% |
| 2026-04-16 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -6.761% | 1 | 656 | +15.559% |
| 2026-04-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.111% | 1 | 655 | +7.746% |
| 2026-04-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.043% | 2 | 655 | -15.000% |
| 2026-04-08 | 9.6700 | 10.3500 | 9.6700 | 10.3500 | -6.335% | 7 | 654 | -26.087% |
| 2026-04-07 | 11.4600 | 11.4600 | 11.0500 | 11.0500 | -9.053% | 33 | 655 | -30.769% |
| 2026-04-06 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +20.896% | 1 | 670 | -37.037% |
| 2026-04-01 | 9.5100 | 10.0500 | 9.5100 | 10.0500 | -14.029% | 2 | 670 | -23.881% |
| 2026-03-31 | 11.1100 | 11.6900 | 11.1000 | 11.6900 | -18.252% | 22 | 671 | -34.559% |
| 2026-03-30 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -13.699% | 1 | 654 | -46.503% |
| 2026-03-26 | 16.4000 | 16.5700 | 16.4000 | 16.5700 | +40.901% | 2 | 654 | -53.832% |
| 2026-03-25 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -22.222% | 1 | 655 | -34.949% |
| 2026-03-24 | 15.3500 | 15.3500 | 13.9100 | 15.1200 | +6.629% | 7 | 655 | -49.405% |
| 2026-03-23 | 11.9900 | 15.9000 | 11.3000 | 14.1800 | +34.026% | 216 | 656 | -46.051% |
| 2026-03-20 | 8.7500 | 10.6500 | 8.7500 | 10.5800 | +24.471% | 8 | 655 | -27.694% |
| 2026-03-19 | 9.1000 | 9.5600 | 8.4400 | 8.5000 | +73.469% | 21 | 659 | -10.000% |
| 2026-03-13 | 4.7500 | 4.9000 | 4.6600 | 4.9000 | +18.644% | 6 | 659 | +56.122% |
| 2026-03-10 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | -26.903% | 2 | 660 | +85.230% |
| 2026-03-05 | 4.6600 | 5.6500 | 4.6600 | 5.6500 | +5.607% | 2 | 661 | +35.398% |
| 2026-03-03 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +42.667% | 2 | 662 | +42.991% |
| 2026-03-02 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | +43.130% | 2 | 660 | +104.000% |
| 2026-02-26 | 4.4000 | 4.4000 | 2.6200 | 2.6200 | -43.043% | 2 | 662 | +191.985% |
| 2026-02-25 | 3.9100 | 4.6000 | 3.9100 | 4.6000 | -10.853% | 2 | 661 | +66.304% |
| 2026-02-18 | 5.4200 | 5.4200 | 5.1600 | 5.1600 | -2.642% | 2 | 661 | +48.256% |
| 2026-02-17 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | +28.641% | 12 | 661 | +44.340% |
| 2026-02-12 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -10.435% | 1 | 671 | +85.680% |
| 2026-02-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -22.428% | 1 | 672 | +66.304% |
| 2026-02-06 | 6.4600 | 6.4600 | 5.5800 | 5.9300 | -16.006% | 6 | 673 | +29.005% |
| 2026-02-05 | 6.9700 | 7.2000 | 6.5500 | 7.0600 | +9.457% | 102 | 672 | +8.357% |
| 2026-02-04 | 6.2600 | 6.5900 | 6.2600 | 6.4500 | -10.167% | 43 | 757 | +18.605% |
| 2026-02-03 | 7.0000 | 7.8000 | 7.0000 | 7.1800 | -17.943% | 23 | 797 | +6.546% |
| 2026-02-02 | 9.3000 | 10.0600 | 8.4500 | 8.7500 | +21.528% | 387 | 810 | -12.571% |
| 2026-01-30 | 5.7000 | 8.4500 | 5.4500 | 7.2000 | +3.152% | 25 | 898 | +6.250% |
| 2026-01-29 | 4.6000 | 6.9800 | 4.6000 | 6.9800 | +100.000% | 3 | 903 | +9.599% |
| 2026-01-28 | 3.3100 | 4.2300 | 3.1200 | 3.4900 | -1.690% | 507 | 903 | +119.198% |
| 2026-01-27 | 3.4600 | 3.5500 | 3.1300 | 3.5500 | -14.458% | 6 | 529 | +115.493% |
| 2026-01-26 | 3.8000 | 4.1500 | 3.5000 | 4.1500 | +7.792% | 87 | 529 | +84.337% |
| 2026-01-23 | 3.9300 | 3.9300 | 3.6600 | 3.8500 | -0.517% | 59 | 491 | +98.701% |
| 2026-01-22 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -18.697% | 4 | 435 | +97.674% |
| 2026-01-21 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | +3.478% | 3 | 431 | +60.714% |
| 2026-01-20 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -33.333% | 417 | 431 | +66.304% |
| 2026-01-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -11.425% | 3 | 14 | +10.870% |
| 2026-01-06 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -22.100% | 1 | 11 | -1.797% |
| 2026-01-02 | 9.7500 | 10.0500 | 9.7500 | 10.0000 | 0.000% | 11 | 10 | -23.500% |