GLD261231P00370000
GLD Dec 31 2026 370.00 Put
optionOPRA
EODNov 3, 2026
16.89USD+3.938%(+0.64)7Vol672OI
GLD261231P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.4000 | 16.9200 | 16.4000 | 16.8900 | +3.938% | 7 | 673 | 0.000% |
| 2026-11-02 | 15.4500 | 16.2500 | 15.1500 | 16.2500 | -21.308% | 6 | 670 | +3.938% |
| 2026-10-30 | 18.1400 | 20.7200 | 18.1400 | 20.6500 | +68.571% | 29 | 675 | -18.208% |
| 2026-10-29 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +13.426% | 2 | 684 | +37.878% |
| 2026-10-28 | 11.0000 | 11.7500 | 10.8000 | 10.8000 | +3.349% | 61 | 651 | +56.389% |
| 2026-10-27 | 10.8700 | 10.8700 | 10.4500 | 10.4500 | -18.168% | 79 | 683 | +61.627% |
| 2026-10-26 | 13.0500 | 13.1600 | 12.2500 | 12.7700 | -11.196% | 25 | 689 | +32.263% |
| 2026-10-23 | 12.2500 | 14.3800 | 12.2500 | 14.3800 | +11.387% | 38 | 703 | +17.455% |
| 2026-10-22 | 10.0500 | 12.9100 | 10.0000 | 12.9100 | +71.448% | 209 | 821 | +30.829% |
| 2026-10-21 | 7.8000 | 8.0700 | 7.5300 | 7.5300 | -10.888% | 13 | 828 | +124.303% |
| 2026-10-20 | 8.8000 | 8.8000 | 7.7900 | 8.4500 | +4.969% | 128 | 736 | +99.882% |
| 2026-10-19 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.829% | 1 | 735 | +109.814% |
| 2026-10-16 | 7.9700 | 8.2000 | 7.4400 | 8.2000 | +4.725% | 4 | 734 | +105.976% |
| 2026-10-15 | 8.3000 | 8.6100 | 7.8300 | 7.8300 | -25.782% | 128 | 857 | +115.709% |
| 2026-10-14 | 10.3100 | 10.8300 | 9.9500 | 10.5500 | +32.872% | 162 | 730 | +60.095% |
| 2026-10-13 | 7.4000 | 7.9400 | 7.4000 | 7.9400 | +3.117% | 4 | 733 | +112.720% |
| 2026-10-09 | 7.9500 | 8.0500 | 7.7000 | 7.7000 | -18.691% | 95 | 674 | +119.351% |
| 2026-10-08 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -11.907% | 1 | 674 | +78.353% |
| 2026-10-07 | 11.5000 | 11.8000 | 10.7500 | 10.7500 | +20.922% | 12 | 663 | +57.116% |
| 2026-10-06 | 8.9000 | 8.9000 | 8.8900 | 8.8900 | -10.653% | 2 | 664 | +89.989% |
| 2026-10-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.238% | 1 | 664 | +69.749% |
| 2026-10-02 | 9.0000 | 10.5000 | 8.6000 | 10.5000 | +11.465% | 12 | 664 | +60.857% |
| 2026-10-01 | 9.9000 | 9.9000 | 9.4200 | 9.4200 | -7.466% | 53 | 633 | +79.299% |
| 2026-09-30 | 8.9500 | 10.2400 | 8.9500 | 10.1800 | +4.948% | 21 | 616 | +65.914% |
| 2026-09-29 | 10.1000 | 10.6400 | 9.7000 | 9.7000 | -11.978% | 58 | 616 | +74.124% |
| 2026-09-28 | 10.8200 | 11.7000 | 10.3000 | 11.0200 | +57.429% | 339 | 296 | +53.267% |
| 2026-09-24 | 7.2000 | 7.6000 | 7.0000 | 7.0000 | +1.449% | 52 | 272 | +141.286% |
| 2026-09-23 | 7.2000 | 7.3000 | 6.9000 | 6.9000 | +11.290% | 42 | 265 | +144.783% |
| 2026-09-21 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | 0.000% | 2 | 264 | +172.419% |
| 2026-09-18 | 6.9000 | 6.9000 | 6.0000 | 6.2000 | -38.062% | 24 | 247 | +172.419% |
| 2026-09-16 | 7.8500 | 10.0100 | 7.8500 | 10.0100 | +12.472% | 4 | 244 | +68.731% |
| 2026-09-15 | 9.0500 | 9.2400 | 8.9000 | 8.9000 | +5.450% | 52 | 223 | +89.775% |
| 2026-09-14 | 9.2500 | 9.2500 | 8.4400 | 8.4400 | +8.623% | 12 | 212 | +100.118% |
| 2026-09-11 | 7.2000 | 7.7700 | 7.2000 | 7.7700 | +5.000% | 10 | 202 | +117.375% |
| 2026-09-08 | 6.9900 | 7.4000 | 6.9900 | 7.4000 | +12.977% | 3 | 201 | +128.243% |
| 2026-09-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +9.532% | 20 | 221 | +157.863% |
| 2026-09-03 | 5.8500 | 6.0400 | 5.8500 | 5.9800 | -18.639% | 3 | 219 | +182.441% |
| 2026-09-02 | 7.5000 | 7.5000 | 7.3000 | 7.3500 | -10.693% | 9 | 214 | +129.796% |
| 2026-09-01 | 7.9900 | 8.2400 | 7.4700 | 8.2300 | +29.199% | 36 | 197 | +105.225% |
| 2026-08-31 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -7.681% | 1 | 196 | +165.149% |
| 2026-08-28 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +22.124% | 6 | 196 | +144.783% |
| 2026-08-27 | 5.8700 | 5.8700 | 5.6500 | 5.6500 | 0.000% | 2 | 195 | +198.938% |
| 2026-08-26 | 5.5200 | 5.6500 | 5.2200 | 5.6500 | +9.709% | 7 | 196 | +198.938% |
| 2026-08-25 | 5.5600 | 5.5600 | 5.1500 | 5.1500 | -5.505% | 9 | 198 | +227.961% |
| 2026-08-24 | 4.9700 | 5.4500 | 4.9700 | 5.4500 | -3.025% | 4 | 196 | +209.908% |
| 2026-08-21 | 5.5900 | 5.6200 | 5.5900 | 5.6200 | -12.188% | 4 | 194 | +200.534% |
| 2026-08-19 | 6.6900 | 6.8000 | 6.4000 | 6.4000 | -18.263% | 9 | 194 | +163.906% |
| 2026-08-18 | 7.8000 | 7.8300 | 7.8000 | 7.8300 | +6.821% | 20 | 214 | +115.709% |
| 2026-08-17 | 7.4700 | 7.4700 | 7.3300 | 7.3300 | -11.687% | 3 | 215 | +130.423% |
| 2026-08-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.840% | 3 | 215 | +103.494% |
| 2026-08-12 | 8.1000 | 8.1500 | 7.9000 | 8.1500 | -11.220% | 5 | 215 | +107.239% |
| 2026-08-10 | 9.2100 | 9.2100 | 9.1800 | 9.1800 | -1.184% | 2 | 214 | +83.987% |
| 2026-08-07 | 9.1200 | 9.2900 | 9.1200 | 9.2900 | -22.259% | 9 | 213 | +81.808% |
| 2026-08-06 | 11.5100 | 11.9500 | 11.5100 | 11.9500 | +5.286% | 2 | 211 | +41.339% |
| 2026-08-05 | 11.7700 | 11.7700 | 11.3000 | 11.3500 | -37.119% | 13 | 211 | +48.811% |
| 2026-08-03 | 18.1900 | 18.1900 | 17.8500 | 18.0500 | +12.813% | 15 | 197 | -6.427% |
| 2026-07-30 | 16.4100 | 16.4100 | 16.0000 | 16.0000 | -18.284% | 11 | 187 | +5.563% |
| 2026-07-29 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +3.434% | 1 | 186 | -13.739% |
| 2026-07-28 | 19.1900 | 19.1900 | 18.9300 | 18.9300 | +10.508% | 11 | 175 | -10.777% |
| 2026-07-27 | 17.3800 | 17.3800 | 17.1300 | 17.1300 | -7.154% | 4 | 179 | -1.401% |
| 2026-07-24 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -1.862% | 2 | 177 | -8.455% |
| 2026-07-23 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +20.823% | 2 | 175 | -10.160% |
| 2026-07-22 | 15.6400 | 15.6400 | 15.5600 | 15.5600 | -18.105% | 60 | 197 | +8.548% |
| 2026-07-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -12.964% | 1 | 198 | -11.105% |
| 2026-07-20 | 21.6900 | 21.8300 | 21.6900 | 21.8300 | +0.599% | 9 | 207 | -22.629% |
| 2026-07-17 | 22.7900 | 22.7900 | 21.7000 | 21.7000 | -7.265% | 11 | 201 | -22.166% |
| 2026-07-16 | 23.4000 | 23.4000 | 23.3700 | 23.4000 | +17.884% | 4 | 200 | -27.821% |
| 2026-07-15 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -10.987% | 1 | 200 | -14.912% |
| 2026-07-13 | 20.5200 | 22.3000 | 20.5200 | 22.3000 | +2.247% | 4 | 196 | -24.260% |
| 2026-07-08 | 21.7400 | 21.8100 | 21.7400 | 21.8100 | +32.988% | 5 | 200 | -22.558% |
| 2026-07-06 | 16.8900 | 16.8900 | 16.4000 | 16.4000 | -6.606% | 2 | 199 | +2.988% |
| 2026-07-02 | 17.0400 | 17.5600 | 17.0400 | 17.5600 | -11.892% | 6 | 194 | -3.815% |
| 2026-07-01 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -7.945% | 10 | 184 | -15.253% |
| 2026-06-30 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -2.609% | 1 | 184 | -21.986% |
| 2026-06-29 | 21.9200 | 22.2400 | 21.9200 | 22.2300 | +9.724% | 62 | 123 | -24.022% |
| 2026-06-26 | 20.2000 | 20.5000 | 19.9500 | 20.2600 | -7.909% | 22 | 111 | -16.634% |
| 2026-06-25 | 23.0600 | 23.0600 | 22.0000 | 22.0000 | -11.540% | 2 | 112 | -23.227% |
| 2026-06-24 | 23.0000 | 24.8700 | 23.0000 | 24.8700 | +63.189% | 5 | 112 | -32.087% |
| 2026-06-18 | 14.7000 | 15.2400 | 14.7000 | 15.2400 | +25.021% | 3 | 112 | +10.827% |
| 2026-06-16 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +0.495% | 2 | 114 | +38.556% |
| 2026-06-15 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -22.984% | 3 | 114 | +39.242% |
| 2026-06-12 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -19.520% | 1 | 114 | +7.238% |
| 2026-06-11 | 21.7000 | 21.8000 | 19.0000 | 19.5700 | -10.762% | 23 | 115 | -13.694% |
| 2026-06-10 | 17.8800 | 21.9300 | 17.8800 | 21.9300 | +51.137% | 8 | 116 | -22.982% |
| 2026-06-09 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +7.243% | 5 | 116 | +16.402% |
| 2026-06-08 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -6.042% | 1 | 115 | +24.834% |
| 2026-06-05 | 12.0700 | 14.4000 | 12.0700 | 14.4000 | +44.433% | 3 | 114 | +17.292% |
| 2026-06-04 | 9.6000 | 9.9700 | 9.6000 | 9.9700 | -9.610% | 2 | 113 | +69.408% |
| 2026-06-03 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +11.527% | 4 | 109 | +53.128% |
| 2026-06-02 | 9.9500 | 9.9500 | 9.8900 | 9.8900 | -5.899% | 2 | 111 | +70.779% |
| 2026-06-01 | 11.4300 | 11.4300 | 10.5100 | 10.5100 | +13.622% | 5 | 110 | +60.704% |
| 2026-05-29 | 9.6300 | 9.6300 | 8.8600 | 9.2500 | -13.953% | 6 | 105 | +82.595% |
| 2026-05-20 | 10.8500 | 10.8600 | 10.7500 | 10.7500 | -4.867% | 4 | 105 | +57.116% |
| 2026-05-19 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.410% | 1 | 104 | +49.469% |
| 2026-05-15 | 10.4500 | 11.2000 | 10.4500 | 10.7200 | +21.957% | 9 | 100 | +57.556% |
| 2026-05-13 | 8.7700 | 8.7900 | 8.7700 | 8.7900 | -5.076% | 50 | 76 | +92.150% |
| 2026-05-12 | 9.3300 | 9.3300 | 9.2600 | 9.2600 | +9.846% | 2 | 75 | +82.397% |
| 2026-05-08 | 8.6800 | 8.9000 | 8.4300 | 8.4300 | +4.461% | 4 | 75 | +100.356% |
| 2026-05-07 | 8.0000 | 8.1100 | 8.0000 | 8.0700 | -25.139% | 36 | 73 | +109.294% |
| 2026-04-28 | 10.7300 | 10.7800 | 10.7100 | 10.7800 | +19.778% | 3 | 86 | +56.679% |
| 2026-04-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.330% | 5 | 83 | +87.667% |
| 2026-04-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -11.121% | 1 | 78 | +66.404% |
| 2026-04-10 | 11.5300 | 11.5300 | 11.4200 | 11.4200 | -10.851% | 6 | 78 | +47.898% |
| 2026-04-09 | 12.4700 | 12.8100 | 12.4700 | 12.8100 | -6.360% | 3 | 73 | +31.850% |
| 2026-04-08 | 13.2000 | 13.6800 | 13.2000 | 13.6800 | -26.767% | 3 | 75 | +23.465% |
| 2026-03-30 | 19.1600 | 19.1600 | 18.6800 | 18.6800 | -6.366% | 20 | 78 | -9.582% |
| 2026-03-27 | 22.3700 | 22.3700 | 19.9500 | 19.9500 | -15.106% | 6 | 68 | -15.338% |
| 2026-03-26 | 22.1100 | 23.5000 | 22.1100 | 23.5000 | +16.510% | 2 | 67 | -28.128% |
| 2026-03-24 | 21.9900 | 22.0000 | 20.1700 | 20.1700 | -4.226% | 6 | 65 | -16.262% |
| 2026-03-23 | 21.8700 | 22.4500 | 20.2500 | 21.0600 | +38.189% | 14 | 60 | -19.801% |
| 2026-03-20 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | +20.952% | 1 | 50 | +10.827% |
| 2026-03-19 | 14.0000 | 14.0000 | 12.6000 | 12.6000 | +89.474% | 55 | 50 | +34.048% |
| 2026-03-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 94 | +153.985% |
| 2026-03-10 | 6.6600 | 6.6600 | 6.6500 | 6.6500 | -15.394% | 40 | 93 | +153.985% |
| 2026-02-20 | 7.6600 | 7.8600 | 7.6300 | 7.8600 | +9.167% | 4 | 82 | +114.885% |
| 2026-02-09 | 8.0000 | 8.0000 | 7.2000 | 7.2000 | -32.961% | 11 | 81 | +134.583% |
| 2026-02-05 | 10.4100 | 10.7400 | 10.4100 | 10.7400 | +6.442% | 2 | 91 | +57.263% |
| 2026-02-04 | 9.9800 | 10.0900 | 9.9800 | 10.0900 | -26.884% | 2 | 91 | +67.393% |
| 2026-02-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +8.661% | 1 | 92 | +22.391% |
| 2026-01-30 | 9.3500 | 12.7000 | 9.1200 | 12.7000 | +66.448% | 49 | 92 | +32.992% |
| 2026-01-29 | 7.8500 | 7.8500 | 7.6300 | 7.6300 | +42.086% | 14 | 45 | +121.363% |
| 2026-01-28 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -28.209% | 1 | 32 | +214.525% |
| 2026-01-20 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -23.517% | 1 | 31 | +125.802% |
| 2026-01-12 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -13.833% | 20 | 30 | +72.699% |
| 2026-01-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -9.562% | 1 | 30 | +48.811% |
| 2026-01-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -16.333% | 10 | 30 | +34.582% |
| 2026-01-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 20 | 20 | +12.600% |