GLD261231P00360000
GLD Dec 31 2026 360.00 Put
optionOPRA
EODNov 3, 2026
12.10USD+17.476%(+1.80)39Vol780OI
GLD261231P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.0100 | 12.1700 | 10.9900 | 12.1000 | +17.476% | 39 | 746 | 0.000% |
| 2026-11-02 | 10.0700 | 10.3100 | 10.0600 | 10.3000 | -29.693% | 5 | 743 | +17.476% |
| 2026-10-30 | 11.2500 | 14.6600 | 11.2500 | 14.6500 | +77.576% | 77 | 731 | -17.406% |
| 2026-10-29 | 7.7500 | 8.4500 | 7.7500 | 8.2500 | +26.923% | 39 | 737 | +46.667% |
| 2026-10-28 | 6.9300 | 7.3500 | 6.5000 | 6.5000 | -1.961% | 45 | 735 | +86.154% |
| 2026-10-27 | 7.8500 | 8.0000 | 6.6300 | 6.6300 | -21.071% | 40 | 747 | +82.504% |
| 2026-10-26 | 9.0500 | 9.0700 | 8.0900 | 8.4000 | -10.828% | 52 | 728 | +44.048% |
| 2026-10-23 | 8.5800 | 10.3200 | 8.5800 | 9.4200 | +10.824% | 66 | 724 | +28.450% |
| 2026-10-22 | 6.4000 | 8.5000 | 6.4000 | 8.5000 | +75.258% | 55 | 733 | +42.353% |
| 2026-10-21 | 4.8000 | 5.3500 | 4.8000 | 4.8500 | -9.346% | 5 | 731 | +149.485% |
| 2026-10-20 | 4.9000 | 5.3500 | 4.9000 | 5.3500 | +3.883% | 30 | 708 | +126.168% |
| 2026-10-19 | 4.8700 | 5.1900 | 4.8700 | 5.1500 | +3.000% | 10 | 701 | +134.951% |
| 2026-10-16 | 5.0500 | 5.2000 | 4.4700 | 5.0000 | -5.123% | 6 | 705 | +142.000% |
| 2026-10-15 | 5.2000 | 5.5000 | 5.2000 | 5.2700 | -20.393% | 13 | 695 | +129.602% |
| 2026-10-14 | 6.4500 | 6.9900 | 6.4000 | 6.6200 | +30.059% | 40 | 691 | +82.779% |
| 2026-10-13 | 4.7500 | 5.2500 | 4.7500 | 5.0900 | -4.860% | 40 | 662 | +137.721% |
| 2026-10-12 | 5.3000 | 5.5200 | 5.2500 | 5.3500 | +7.863% | 32 | 663 | +126.168% |
| 2026-10-09 | 5.2100 | 5.2700 | 4.9600 | 4.9600 | -23.692% | 31 | 644 | +143.952% |
| 2026-10-08 | 6.4000 | 6.6500 | 6.2300 | 6.5000 | -7.801% | 5 | 645 | +86.154% |
| 2026-10-07 | 7.6500 | 8.0000 | 6.9000 | 7.0500 | +21.552% | 21 | 650 | +71.631% |
| 2026-10-06 | 6.1500 | 6.1500 | 5.7500 | 5.8000 | -11.043% | 131 | 549 | +108.621% |
| 2026-10-05 | 6.5700 | 6.8000 | 6.4500 | 6.5200 | +4.320% | 38 | 535 | +85.583% |
| 2026-10-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 1 | 536 | +93.600% |
| 2026-10-01 | 6.9000 | 6.9500 | 6.7000 | 6.7000 | -2.758% | 3 | 536 | +80.597% |
| 2026-09-30 | 6.6000 | 6.8900 | 6.6000 | 6.8900 | +3.144% | 3 | 536 | +75.617% |
| 2026-09-29 | 6.9000 | 6.9000 | 6.6500 | 6.6800 | -12.565% | 7 | 535 | +81.138% |
| 2026-09-28 | 7.3800 | 8.3500 | 7.0000 | 7.6400 | +75.229% | 41 | 524 | +58.377% |
| 2026-09-25 | 4.5000 | 4.5500 | 4.3000 | 4.3600 | -13.663% | 81 | 457 | +177.523% |
| 2026-09-24 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +6.316% | 22 | 437 | +139.604% |
| 2026-09-23 | 4.7000 | 4.9000 | 4.6800 | 4.7500 | +10.465% | 12 | 431 | +154.737% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 0.000% | 3 | 432 | +181.395% |
| 2026-09-18 | 4.2000 | 4.3000 | 4.1500 | 4.3000 | -15.686% | 20 | 414 | +181.395% |
| 2026-09-17 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -7.273% | 42 | 415 | +137.255% |
| 2026-09-16 | 5.7700 | 5.7700 | 5.5000 | 5.5000 | -14.729% | 4 | 417 | +120.000% |
| 2026-09-15 | 6.4500 | 6.8000 | 6.4500 | 6.4500 | -1.376% | 8 | 416 | +87.597% |
| 2026-09-14 | 6.4100 | 6.5500 | 6.3900 | 6.5400 | +21.336% | 13 | 420 | +85.015% |
| 2026-09-11 | 5.3500 | 5.4900 | 5.3500 | 5.3900 | -14.444% | 13 | 412 | +124.490% |
| 2026-09-10 | 5.4200 | 6.3000 | 5.4200 | 6.3000 | +26.000% | 10 | 412 | +92.063% |
| 2026-09-09 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | -4.762% | 2 | 410 | +142.000% |
| 2026-09-08 | 4.9200 | 5.2500 | 4.9200 | 5.2500 | +12.903% | 3 | 410 | +130.476% |
| 2026-09-04 | 4.9200 | 4.9200 | 4.6500 | 4.6500 | +8.140% | 8 | 407 | +160.215% |
| 2026-09-03 | 4.3000 | 4.4300 | 4.2000 | 4.3000 | -18.406% | 12 | 408 | +181.395% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | -9.138% | 3 | 413 | +129.602% |
| 2026-09-01 | 5.7000 | 5.8000 | 5.3500 | 5.8000 | +29.754% | 30 | 414 | +108.621% |
| 2026-08-31 | 4.8100 | 4.9000 | 4.4700 | 4.4700 | -11.834% | 13 | 407 | +170.694% |
| 2026-08-28 | 4.1500 | 5.2500 | 4.1500 | 5.0700 | +26.434% | 11 | 397 | +138.659% |
| 2026-08-27 | 4.3700 | 4.3700 | 4.0100 | 4.0100 | -3.837% | 4 | 396 | +201.746% |
| 2026-08-26 | 4.0100 | 4.1700 | 4.0100 | 4.1700 | +7.752% | 11 | 398 | +190.168% |
| 2026-08-25 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 0.000% | 2 | 399 | +212.661% |
| 2026-08-24 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | -5.147% | 6 | 398 | +212.661% |
| 2026-08-21 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -14.823% | 1 | 398 | +196.569% |
| 2026-08-20 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -0.208% | 1 | 397 | +152.610% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -21.951% | 23 | 385 | +152.083% |
| 2026-08-18 | 5.7100 | 6.1500 | 5.7100 | 6.1500 | +13.889% | 21 | 387 | +96.748% |
| 2026-08-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 2 | 387 | +124.074% |
| 2026-08-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 4 | 388 | +101.667% |
| 2026-08-13 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | +0.503% | 9 | 383 | +101.667% |
| 2026-08-12 | 5.8700 | 6.0300 | 5.8500 | 5.9700 | -9.545% | 10 | 383 | +102.680% |
| 2026-08-10 | 6.9600 | 6.9600 | 6.6000 | 6.6000 | -6.911% | 9 | 383 | +83.333% |
| 2026-08-07 | 6.8600 | 7.0900 | 6.8500 | 7.0900 | -20.068% | 65 | 341 | +70.663% |
| 2026-08-06 | 8.5500 | 8.8700 | 8.5500 | 8.8700 | +4.108% | 3 | 342 | +36.415% |
| 2026-08-05 | 9.5500 | 9.5500 | 8.5200 | 8.5200 | -38.617% | 10 | 337 | +42.019% |
| 2026-08-03 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +12.662% | 1 | 336 | -12.824% |
| 2026-07-30 | 12.5300 | 12.5300 | 12.3200 | 12.3200 | -16.019% | 15 | 341 | -1.786% |
| 2026-07-28 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -2.654% | 10 | 341 | -17.519% |
| 2026-07-23 | 14.7800 | 15.0700 | 14.7700 | 15.0700 | +21.141% | 6 | 340 | -19.708% |
| 2026-07-22 | 11.9700 | 12.4400 | 11.9700 | 12.4400 | -15.201% | 8 | 337 | -2.733% |
| 2026-07-21 | 14.6900 | 14.6900 | 14.6700 | 14.6700 | -12.782% | 5 | 333 | -17.519% |
| 2026-07-20 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -1.924% | 1 | 332 | -28.062% |
| 2026-07-17 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -7.547% | 1 | 333 | -29.446% |
| 2026-07-16 | 18.3000 | 18.5500 | 18.2500 | 18.5500 | +17.183% | 4 | 331 | -34.771% |
| 2026-07-15 | 15.5000 | 16.2500 | 15.4500 | 15.8300 | +4.834% | 32 | 330 | -23.563% |
| 2026-07-14 | 15.2500 | 15.2500 | 15.1000 | 15.1000 | -15.831% | 25 | 355 | -19.868% |
| 2026-07-13 | 15.2000 | 17.9600 | 15.1500 | 17.9400 | +30.949% | 41 | 348 | -32.553% |
| 2026-07-10 | 13.8300 | 14.2200 | 13.5700 | 13.7000 | +0.884% | 76 | 286 | -11.679% |
| 2026-07-09 | 13.9500 | 13.9500 | 13.5800 | 13.5800 | -21.729% | 40 | 305 | -10.898% |
| 2026-07-08 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +31.839% | 1 | 305 | -30.259% |
| 2026-07-06 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -11.855% | 1 | 304 | -8.055% |
| 2026-07-01 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -13.998% | 1 | 304 | -18.955% |
| 2026-06-30 | 17.3500 | 17.3600 | 17.3500 | 17.3600 | -2.472% | 3 | 304 | -30.300% |
| 2026-06-29 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +8.869% | 1 | 304 | -32.022% |
| 2026-06-26 | 16.6000 | 16.6000 | 16.2300 | 16.3500 | -8.914% | 40 | 290 | -25.994% |
| 2026-06-25 | 18.1000 | 18.1000 | 17.9500 | 17.9500 | -11.880% | 3 | 289 | -32.591% |
| 2026-06-24 | 20.4000 | 20.4000 | 20.3700 | 20.3700 | +41.951% | 19 | 276 | -40.599% |
| 2026-06-23 | 14.4700 | 14.4700 | 14.3500 | 14.3500 | +54.301% | 10 | 276 | -15.679% |
| 2026-06-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.535% | 4 | 272 | +30.108% |
| 2026-06-16 | 9.5800 | 9.5800 | 9.3500 | 9.3500 | -0.426% | 2 | 273 | +29.412% |
| 2026-06-15 | 9.4000 | 9.5000 | 9.2500 | 9.3900 | -29.132% | 5 | 274 | +28.860% |
| 2026-06-12 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.560% | 1 | 299 | -8.679% |
| 2026-06-11 | 18.2700 | 18.2700 | 13.4600 | 13.4600 | -19.256% | 41 | 292 | -10.104% |
| 2026-06-10 | 14.4000 | 16.6700 | 14.4000 | 16.6700 | +35.749% | 25 | 276 | -27.415% |
| 2026-06-09 | 10.9100 | 12.8900 | 10.9100 | 12.2800 | +18.077% | 9 | 276 | -1.466% |
| 2026-06-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.000% | 1 | 275 | +16.346% |
| 2026-06-05 | 9.3700 | 10.0600 | 9.3700 | 10.0000 | +14.286% | 3 | 273 | +21.000% |
| 2026-06-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -7.014% | 2 | 272 | +38.286% |
| 2026-05-27 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +15.460% | 1 | 271 | +28.587% |
| 2026-05-26 | 8.0600 | 8.1500 | 7.7400 | 8.1500 | +0.742% | 5 | 269 | +48.466% |
| 2026-05-21 | 8.5700 | 8.9400 | 8.0900 | 8.0900 | -5.380% | 206 | 220 | +49.567% |
| 2026-05-20 | 8.5500 | 8.7600 | 8.5500 | 8.5500 | +1.183% | 22 | 220 | +41.520% |
| 2026-05-15 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +19.858% | 1 | 219 | +43.195% |
| 2026-05-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -21.667% | 3 | 219 | +71.631% |
| 2026-05-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.639% | 5 | 222 | +34.444% |
| 2026-05-04 | 8.7600 | 9.9600 | 8.7600 | 9.9600 | +36.438% | 7 | 222 | +21.486% |
| 2026-04-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -4.824% | 2 | 217 | +65.753% |
| 2026-04-24 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -36.030% | 1 | 215 | +57.757% |
| 2026-04-01 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -36.053% | 2 | 215 | +0.917% |
| 2026-03-27 | 18.7700 | 18.7700 | 18.7500 | 18.7500 | -7.224% | 2 | 215 | -35.467% |
| 2026-03-26 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +41.825% | 1 | 216 | -40.129% |
| 2026-03-25 | 14.1900 | 14.2500 | 14.1900 | 14.2500 | -4.555% | 2 | 216 | -15.088% |
| 2026-03-23 | 15.7500 | 15.7500 | 13.5500 | 14.9300 | +36.347% | 5 | 217 | -18.955% |
| 2026-03-20 | 10.8500 | 10.9500 | 10.8500 | 10.9500 | -2.667% | 2 | 218 | +10.502% |
| 2026-03-19 | 11.4000 | 11.4000 | 11.2500 | 11.2500 | +56.250% | 21 | 218 | +7.556% |
| 2026-03-18 | 7.2100 | 7.2100 | 7.0000 | 7.2000 | +17.840% | 118 | 219 | +68.056% |
| 2026-03-13 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +10.488% | 1 | 155 | +98.036% |
| 2026-03-12 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -21.113% | 1 | 155 | +118.807% |
| 2026-03-03 | 6.0000 | 7.3700 | 6.0000 | 7.0100 | +44.239% | 26 | 155 | +72.611% |
| 2026-03-02 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -10.000% | 5 | 170 | +148.971% |
| 2026-02-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 10 | 165 | +124.074% |
| 2026-02-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 155 | +101.667% |
| 2026-02-17 | 6.3000 | 6.6000 | 6.3000 | 6.5000 | +25.000% | 7 | 155 | +86.154% |
| 2026-02-13 | 5.5100 | 5.9400 | 5.0000 | 5.2000 | -3.704% | 34 | 162 | +132.692% |
| 2026-02-12 | 3.1500 | 6.9200 | 3.1500 | 5.4000 | -11.184% | 16 | 162 | +124.074% |
| 2026-02-09 | 6.8000 | 6.8000 | 6.0800 | 6.0800 | -13.514% | 21 | 153 | +99.013% |
| 2026-02-06 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -21.889% | 41 | 162 | +72.119% |
| 2026-02-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +16.580% | 2 | 203 | +34.444% |
| 2026-02-04 | 8.1400 | 9.3500 | 7.7200 | 7.7200 | -17.078% | 14 | 205 | +56.736% |
| 2026-02-03 | 8.0000 | 9.6000 | 8.0000 | 9.3100 | -19.741% | 205 | 194 | +29.968% |
| 2026-02-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +10.057% | 2 | 216 | +4.310% |
| 2026-01-30 | 9.0000 | 11.2000 | 8.6800 | 10.5400 | +79.863% | 56 | 218 | +14.801% |
| 2026-01-29 | 5.7500 | 6.2000 | 4.9500 | 5.8600 | +23.368% | 8 | 169 | +106.485% |
| 2026-01-26 | 4.9000 | 5.1900 | 4.6500 | 4.7500 | -0.835% | 213 | 170 | +154.737% |
| 2026-01-23 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -6.628% | 1 | 64 | +152.610% |
| 2026-01-22 | 5.2300 | 5.2300 | 4.9500 | 5.1300 | -31.873% | 106 | 64 | +135.867% |
| 2026-01-12 | 7.6700 | 7.6700 | 7.5300 | 7.5300 | -38.025% | 2 | 3 | +60.691% |
| 2026-01-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | 0.000% | 1 | 1 | -0.412% |