GLD261231P00365000
GLD Dec 31 2026 365.00 Put
optionOPRA
EODNov 3, 2026
14.90USD+14.615%(+1.90)1Vol513OI
GLD261231P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +14.615% | 1 | 514 | 0.000% |
| 2026-11-02 | 13.2000 | 13.2000 | 12.9500 | 13.0000 | -25.799% | 4 | 514 | +14.615% |
| 2026-10-30 | 14.6100 | 17.5200 | 14.5000 | 17.5200 | +67.816% | 163 | 511 | -14.954% |
| 2026-10-29 | 10.1600 | 10.4500 | 10.1600 | 10.4400 | +30.500% | 8 | 506 | +42.720% |
| 2026-10-28 | 8.7800 | 8.7800 | 8.0000 | 8.0000 | -4.762% | 8 | 520 | +86.250% |
| 2026-10-27 | 8.8000 | 8.8000 | 8.4000 | 8.4000 | -17.078% | 16 | 517 | +77.381% |
| 2026-10-26 | 11.1000 | 11.3000 | 10.0800 | 10.1300 | -13.122% | 30 | 511 | +47.088% |
| 2026-10-23 | 10.1700 | 11.7100 | 10.1700 | 11.6600 | +11.048% | 92 | 452 | +27.787% |
| 2026-10-22 | 8.5100 | 10.5000 | 8.5100 | 10.5000 | +72.131% | 135 | 326 | +41.905% |
| 2026-10-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.226% | 5 | 322 | +144.262% |
| 2026-10-20 | 7.0100 | 7.0100 | 6.7200 | 6.7200 | +13.898% | 23 | 314 | +121.726% |
| 2026-10-16 | 5.8400 | 5.9000 | 5.8400 | 5.9000 | -10.334% | 6 | 314 | +152.542% |
| 2026-10-15 | 6.5000 | 6.6000 | 6.5000 | 6.5800 | -22.588% | 7 | 318 | +126.444% |
| 2026-10-14 | 8.3100 | 8.6500 | 8.1000 | 8.5000 | +42.617% | 100 | 244 | +75.294% |
| 2026-10-13 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -8.308% | 1 | 244 | +150.000% |
| 2026-10-12 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | +4.334% | 16 | 240 | +129.231% |
| 2026-10-09 | 6.4900 | 6.5500 | 6.2300 | 6.2300 | -19.091% | 19 | 231 | +139.165% |
| 2026-10-08 | 8.2600 | 8.5000 | 7.7000 | 7.7000 | -9.942% | 12 | 229 | +93.506% |
| 2026-10-07 | 9.5500 | 9.6000 | 8.3500 | 8.5500 | +23.555% | 36 | 241 | +74.269% |
| 2026-10-06 | 7.4500 | 7.4500 | 6.9200 | 6.9200 | -13.500% | 2 | 242 | +115.318% |
| 2026-10-05 | 8.1500 | 8.2600 | 8.0000 | 8.0000 | -6.542% | 26 | 238 | +86.250% |
| 2026-10-02 | 7.2300 | 8.9000 | 7.2300 | 8.5600 | +5.031% | 11 | 233 | +74.065% |
| 2026-10-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.678% | 10 | 223 | +82.822% |
| 2026-09-30 | 8.3000 | 8.5500 | 8.3000 | 8.5500 | +1.786% | 5 | 219 | +74.269% |
| 2026-09-29 | 8.2000 | 8.4000 | 8.1000 | 8.4000 | -10.638% | 37 | 209 | +77.381% |
| 2026-09-28 | 8.9100 | 9.9000 | 8.5000 | 9.4000 | +62.069% | 40 | 197 | +58.511% |
| 2026-09-24 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | +1.754% | 16 | 181 | +156.897% |
| 2026-09-23 | 5.7100 | 5.8500 | 5.6500 | 5.7000 | +14.000% | 5 | 178 | +161.404% |
| 2026-09-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.534% | 24 | 154 | +198.000% |
| 2026-09-21 | 5.1600 | 5.1600 | 5.1300 | 5.1300 | +1.584% | 43 | 154 | +190.448% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.0500 | 5.0500 | -16.529% | 3 | 154 | +195.050% |
| 2026-09-17 | 5.9900 | 6.0500 | 5.9900 | 6.0500 | -27.976% | 2 | 152 | +146.281% |
| 2026-09-16 | 6.8500 | 8.7000 | 6.5000 | 8.4000 | +10.526% | 9 | 146 | +77.381% |
| 2026-09-15 | 7.6500 | 7.8500 | 7.6000 | 7.6000 | +17.829% | 7 | 146 | +96.053% |
| 2026-09-11 | 6.0300 | 6.4500 | 6.0000 | 6.4500 | -2.421% | 8 | 151 | +131.008% |
| 2026-09-10 | 6.5300 | 6.6100 | 6.4500 | 6.6100 | +12.034% | 7 | 149 | +125.416% |
| 2026-09-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 1 | 148 | +152.542% |
| 2026-09-08 | 6.1500 | 6.1500 | 5.9500 | 5.9500 | +3.478% | 6 | 148 | +150.420% |
| 2026-09-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +15.000% | 1 | 148 | +159.130% |
| 2026-09-03 | 5.1300 | 5.1300 | 4.9900 | 5.0000 | -18.033% | 3 | 149 | +198.000% |
| 2026-09-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 1 | 150 | +144.262% |
| 2026-09-01 | 6.7800 | 6.7800 | 6.6200 | 6.6500 | +25.709% | 6 | 152 | +124.060% |
| 2026-08-31 | 5.6200 | 5.8200 | 5.2900 | 5.2900 | -5.536% | 19 | 155 | +181.664% |
| 2026-08-28 | 4.7300 | 5.6000 | 4.7300 | 5.6000 | +19.149% | 26 | 153 | +166.071% |
| 2026-08-27 | 4.8700 | 4.8700 | 4.6700 | 4.7000 | -3.885% | 17 | 149 | +217.021% |
| 2026-08-26 | 4.6300 | 4.9200 | 4.6300 | 4.8900 | +12.156% | 13 | 149 | +204.703% |
| 2026-08-25 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | -2.679% | 10 | 143 | +241.743% |
| 2026-08-24 | 4.1300 | 4.4800 | 4.1300 | 4.4800 | -15.472% | 54 | 147 | +232.589% |
| 2026-08-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.357% | 2 | 149 | +181.132% |
| 2026-08-19 | 5.5600 | 5.6000 | 5.5600 | 5.6000 | -21.678% | 3 | 148 | +166.071% |
| 2026-08-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +4.380% | 1 | 148 | +108.392% |
| 2026-08-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.587% | 1 | 148 | +117.518% |
| 2026-08-12 | 7.0000 | 7.0000 | 6.8100 | 6.8100 | -7.973% | 17 | 133 | +118.796% |
| 2026-08-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.884% | 1 | 132 | +101.351% |
| 2026-08-10 | 8.3200 | 8.3200 | 7.7800 | 7.7800 | -2.750% | 4 | 129 | +91.517% |
| 2026-08-07 | 8.0200 | 8.2600 | 8.0000 | 8.0000 | -17.526% | 7 | 130 | +86.250% |
| 2026-08-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.722% | 1 | 130 | +53.608% |
| 2026-08-05 | 10.9000 | 11.1000 | 9.8700 | 9.8700 | -36.690% | 8 | 130 | +50.963% |
| 2026-08-03 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +1.564% | 1 | 130 | -4.426% |
| 2026-07-27 | 15.3700 | 15.5200 | 15.0200 | 15.3500 | -7.530% | 43 | 160 | -2.932% |
| 2026-07-24 | 16.7700 | 16.7700 | 16.3000 | 16.6000 | -4.598% | 30 | 141 | -10.241% |
| 2026-07-23 | 16.2000 | 17.4000 | 16.2000 | 17.4000 | +24.375% | 21 | 123 | -14.368% |
| 2026-07-22 | 14.3500 | 14.3500 | 13.8000 | 13.9900 | -12.562% | 32 | 110 | +6.505% |
| 2026-07-21 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | -17.949% | 2 | 110 | -6.875% |
| 2026-07-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -8.964% | 1 | 111 | -23.590% |
| 2026-07-17 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +0.328% | 10 | 111 | -30.439% |
| 2026-07-16 | 20.5700 | 21.3500 | 20.5600 | 21.3500 | +5.903% | 63 | 51 | -30.211% |
| 2026-07-13 | 19.8100 | 20.1600 | 19.8100 | 20.1600 | +6.105% | 3 | 49 | -26.091% |
| 2026-07-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +33.803% | 1 | 50 | -21.579% |
| 2026-07-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -13.939% | 1 | 50 | +4.930% |
| 2026-07-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -7.147% | 1 | 70 | -9.697% |
| 2026-07-01 | 17.8000 | 17.8000 | 16.8000 | 17.7700 | -10.162% | 70 | 55 | -16.151% |
| 2026-06-29 | 18.1000 | 19.7800 | 18.1000 | 19.7800 | -6.698% | 2 | 54 | -24.671% |
| 2026-06-25 | 20.5000 | 21.2000 | 20.5000 | 21.2000 | +2.415% | 24 | 50 | -29.717% |
| 2026-06-24 | 21.8900 | 21.8900 | 20.7000 | 20.7000 | +30.189% | 11 | 40 | -28.019% |
| 2026-06-23 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +50.711% | 1 | 40 | -6.289% |
| 2026-06-17 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.178% | 4 | 40 | +41.232% |
| 2026-06-16 | 11.0500 | 11.0500 | 11.0100 | 11.0100 | +4.558% | 4 | 38 | +35.332% |
| 2026-06-15 | 10.4800 | 10.5300 | 10.4800 | 10.5300 | -24.081% | 5 | 34 | +41.500% |
| 2026-06-09 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +24.395% | 1 | 33 | +7.426% |
| 2026-06-05 | 10.5000 | 11.1500 | 10.5000 | 11.1500 | +4.892% | 2 | 33 | +33.632% |
| 2026-05-27 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +18.111% | 1 | 32 | +40.169% |
| 2026-05-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.929% | 1 | 31 | +65.556% |
| 2026-05-21 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +2.654% | 2 | 32 | +54.085% |
| 2026-05-20 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -9.423% | 1 | 32 | +58.174% |
| 2026-05-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +9.937% | 1 | 31 | +43.269% |
| 2026-05-18 | 9.4400 | 9.4700 | 9.4400 | 9.4600 | +31.207% | 20 | 38 | +57.505% |
| 2026-05-07 | 7.2000 | 7.2100 | 7.2000 | 7.2100 | -26.353% | 20 | 38 | +106.657% |
| 2026-04-28 | 9.7800 | 9.7900 | 9.7600 | 9.7900 | -0.305% | 3 | 29 | +52.196% |
| 2026-04-21 | 9.7700 | 9.8200 | 9.7700 | 9.8200 | -3.725% | 4 | 26 | +51.731% |
| 2026-04-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -34.824% | 5 | 26 | +46.078% |
| 2026-04-07 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +2.087% | 1 | 22 | -4.792% |
| 2026-04-02 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -27.620% | 1 | 22 | -2.805% |
| 2026-03-26 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +29.146% | 15 | 22 | -29.651% |
| 2026-03-23 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +39.574% | 10 | 17 | -9.146% |
| 2026-03-19 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +55.836% | 1 | 17 | +26.809% |
| 2026-03-03 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -39.680% | 2 | 17 | +97.613% |
| 2026-01-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +150.501% | 1 | 15 | +19.200% |
| 2026-01-28 | 4.8700 | 4.9900 | 4.8700 | 4.9900 | -8.440% | 3 | 16 | +198.597% |
| 2026-01-23 | 5.3300 | 5.4500 | 5.3300 | 5.4500 | -14.577% | 4 | 15 | +173.394% |
| 2026-01-21 | 6.2500 | 6.3800 | 6.2500 | 6.3800 | -24.941% | 3 | 13 | +133.542% |
| 2026-01-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -28.571% | 10 | 11 | +75.294% |
| 2026-01-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 0.000% | 1 | 1 | +25.210% |