GLD261231P00375000
GLD Dec 31 2026 375.00 Put
optionOPRA
EODNov 3, 2026
20.20USD+4.663%(+0.90)21Vol612OI
GLD261231P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.3300 | 20.2000 | 19.3000 | 20.2000 | +4.663% | 21 | 608 | 0.000% |
| 2026-11-02 | 17.9000 | 19.3000 | 17.9000 | 19.3000 | -19.583% | 3 | 606 | +4.663% |
| 2026-10-30 | 20.4000 | 24.2100 | 20.4000 | 24.0000 | +66.090% | 14 | 609 | -15.833% |
| 2026-10-29 | 14.7500 | 14.7500 | 14.4500 | 14.4500 | +3.584% | 3 | 608 | +39.792% |
| 2026-10-28 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +5.124% | 10 | 608 | +44.803% |
| 2026-10-27 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -18.937% | 1 | 608 | +52.223% |
| 2026-10-26 | 16.0500 | 16.5800 | 16.0500 | 16.3700 | -2.152% | 3 | 608 | +23.396% |
| 2026-10-23 | 15.2000 | 16.9000 | 15.2000 | 16.7300 | +6.290% | 19 | 622 | +20.741% |
| 2026-10-22 | 13.1000 | 15.7400 | 13.0000 | 15.7400 | +58.990% | 55 | 641 | +28.335% |
| 2026-10-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 5 | 641 | +104.040% |
| 2026-10-20 | 9.9200 | 10.2100 | 9.7500 | 10.1000 | -1.942% | 16 | 641 | +100.000% |
| 2026-10-19 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | +3.831% | 7 | 636 | +96.117% |
| 2026-10-16 | 8.9200 | 9.9200 | 8.9200 | 9.9200 | +1.744% | 12 | 638 | +103.629% |
| 2026-10-15 | 10.2400 | 10.3200 | 9.7500 | 9.7500 | -20.082% | 37 | 638 | +107.179% |
| 2026-10-14 | 12.2000 | 13.0900 | 12.1800 | 12.2000 | +23.858% | 98 | 623 | +65.574% |
| 2026-10-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.242% | 2 | 621 | +105.076% |
| 2026-10-12 | 10.0000 | 10.3000 | 10.0000 | 10.1800 | +6.042% | 20 | 601 | +98.428% |
| 2026-10-09 | 9.8500 | 9.9500 | 9.6000 | 9.6000 | -17.949% | 26 | 588 | +110.417% |
| 2026-10-08 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | -12.687% | 2 | 587 | +72.650% |
| 2026-10-07 | 13.7800 | 13.7800 | 13.4000 | 13.4000 | +18.900% | 23 | 589 | +50.746% |
| 2026-10-06 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -6.005% | 1 | 588 | +79.237% |
| 2026-10-05 | 11.9000 | 12.1500 | 11.9000 | 11.9900 | -2.122% | 8 | 588 | +68.474% |
| 2026-10-02 | 12.4000 | 12.6300 | 12.2500 | 12.2500 | +7.930% | 29 | 573 | +64.898% |
| 2026-10-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -7.948% | 120 | 675 | +77.974% |
| 2026-09-30 | 11.0000 | 12.3300 | 11.0000 | 12.3300 | +4.492% | 4 | 673 | +63.828% |
| 2026-09-29 | 12.0000 | 12.6500 | 11.8000 | 11.8000 | -12.593% | 24 | 666 | +71.186% |
| 2026-09-28 | 12.8000 | 13.7000 | 12.7400 | 13.5000 | +70.455% | 231 | 442 | +49.630% |
| 2026-09-25 | 8.0000 | 8.0000 | 7.9200 | 7.9200 | -15.294% | 3 | 443 | +155.051% |
| 2026-09-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +14.024% | 5 | 438 | +116.043% |
| 2026-09-23 | 8.6500 | 8.6500 | 8.2000 | 8.2000 | +9.043% | 10 | 434 | +146.341% |
| 2026-09-21 | 7.4200 | 7.5200 | 7.4200 | 7.5200 | -13.860% | 4 | 433 | +168.617% |
| 2026-09-17 | 8.5000 | 8.7300 | 8.3300 | 8.7300 | -5.622% | 24 | 432 | +131.386% |
| 2026-09-16 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -14.825% | 2 | 431 | +118.378% |
| 2026-09-14 | 10.9500 | 10.9500 | 10.8600 | 10.8600 | +23.129% | 2 | 431 | +86.004% |
| 2026-09-11 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -15.192% | 1 | 430 | +129.025% |
| 2026-09-10 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +26.061% | 13 | 419 | +94.231% |
| 2026-09-09 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | -7.821% | 2 | 419 | +144.848% |
| 2026-09-08 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +13.291% | 20 | 399 | +125.698% |
| 2026-09-04 | 7.6500 | 8.0500 | 7.6500 | 7.9000 | +13.019% | 12 | 395 | +155.696% |
| 2026-09-03 | 6.8900 | 7.0500 | 6.8900 | 6.9900 | -29.179% | 6 | 393 | +188.984% |
| 2026-09-01 | 9.0500 | 9.8700 | 9.0500 | 9.8700 | +23.375% | 6 | 391 | +104.661% |
| 2026-08-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.081% | 10 | 381 | +152.500% |
| 2026-08-28 | 8.0900 | 8.1900 | 8.0900 | 8.1700 | +29.683% | 9 | 377 | +147.246% |
| 2026-08-27 | 6.3500 | 6.4000 | 6.3000 | 6.3000 | -3.963% | 3 | 374 | +220.635% |
| 2026-08-26 | 6.1500 | 6.5800 | 6.1500 | 6.5600 | +10.252% | 6 | 373 | +207.927% |
| 2026-08-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.386% | 1 | 374 | +239.496% |
| 2026-08-24 | 5.5500 | 5.7900 | 5.5500 | 5.7000 | -11.765% | 11 | 376 | +254.386% |
| 2026-08-21 | 6.5000 | 6.5000 | 6.4400 | 6.4600 | -11.869% | 3 | 377 | +212.693% |
| 2026-08-20 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -1.874% | 6 | 383 | +175.580% |
| 2026-08-19 | 7.5500 | 7.6100 | 7.4700 | 7.4700 | -20.107% | 6 | 394 | +170.415% |
| 2026-08-14 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | -2.094% | 125 | 269 | +116.043% |
| 2026-08-12 | 9.0900 | 9.5500 | 9.0900 | 9.5500 | -5.911% | 76 | 207 | +111.518% |
| 2026-08-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.197% | 1 | 206 | +99.015% |
| 2026-08-10 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -6.722% | 4 | 206 | +99.408% |
| 2026-08-07 | 11.0000 | 11.0000 | 10.8600 | 10.8600 | -20.903% | 12 | 202 | +86.004% |
| 2026-08-06 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +5.211% | 1 | 202 | +47.123% |
| 2026-08-05 | 14.7500 | 14.7500 | 13.0500 | 13.0500 | -27.540% | 3 | 226 | +54.789% |
| 2026-08-04 | 18.0500 | 18.0500 | 18.0100 | 18.0100 | -9.178% | 26 | 201 | +12.160% |
| 2026-08-03 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -7.725% | 1 | 201 | +1.866% |
| 2026-07-31 | 21.6000 | 21.6000 | 21.4900 | 21.4900 | -1.648% | 2 | 201 | -6.003% |
| 2026-07-23 | 21.4000 | 21.9900 | 21.2300 | 21.8500 | +21.053% | 11 | 204 | -7.551% |
| 2026-07-22 | 17.8000 | 18.0500 | 17.4000 | 18.0500 | -15.338% | 3 | 208 | +11.911% |
| 2026-07-21 | 21.2700 | 21.3200 | 21.2700 | 21.3200 | -10.944% | 6 | 208 | -5.253% |
| 2026-07-20 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | -8.451% | 1 | 208 | -15.622% |
| 2026-07-16 | 24.8700 | 26.1500 | 24.8700 | 26.1500 | +19.080% | 3 | 207 | -22.753% |
| 2026-07-15 | 21.8800 | 21.9600 | 21.8800 | 21.9600 | +1.761% | 2 | 207 | -8.015% |
| 2026-07-14 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | -8.753% | 1 | 206 | -6.395% |
| 2026-07-13 | 22.2100 | 23.6500 | 22.2100 | 23.6500 | +16.502% | 5 | 202 | -14.588% |
| 2026-07-10 | 20.3000 | 20.3200 | 20.3000 | 20.3000 | -5.757% | 4 | 198 | -0.493% |
| 2026-07-08 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +19.667% | 1 | 197 | -6.221% |
| 2026-07-06 | 19.1000 | 19.1000 | 18.0000 | 18.0000 | -12.833% | 4 | 198 | +12.222% |
| 2026-07-02 | 19.6800 | 20.6500 | 19.6800 | 20.6500 | -5.188% | 8 | 206 | -2.179% |
| 2026-07-01 | 21.5500 | 21.8400 | 21.3500 | 21.7800 | -9.814% | 17 | 205 | -7.254% |
| 2026-06-30 | 24.4000 | 24.4000 | 22.9500 | 24.1500 | +1.471% | 30 | 209 | -16.356% |
| 2026-06-29 | 23.9100 | 23.9100 | 23.8000 | 23.8000 | +6.726% | 19 | 210 | -15.126% |
| 2026-06-26 | 24.1000 | 24.1000 | 22.3000 | 22.3000 | -12.823% | 44 | 205 | -9.417% |
| 2026-06-25 | 25.1500 | 26.6500 | 25.1500 | 25.5800 | -5.956% | 74 | 216 | -21.032% |
| 2026-06-24 | 26.8200 | 27.2700 | 24.5000 | 27.2000 | +29.524% | 93 | 212 | -25.735% |
| 2026-06-23 | 20.9200 | 21.0000 | 20.0000 | 21.0000 | +13.208% | 54 | 206 | -3.810% |
| 2026-06-22 | 17.9500 | 18.5500 | 17.5500 | 18.5500 | +8.798% | 36 | 232 | +8.895% |
| 2026-06-18 | 16.0000 | 17.1500 | 16.0000 | 17.0500 | +26.296% | 8 | 232 | +18.475% |
| 2026-06-17 | 13.7500 | 13.7500 | 13.5000 | 13.5000 | -0.735% | 29 | 225 | +49.630% |
| 2026-06-16 | 13.8000 | 14.2200 | 13.6000 | 13.6000 | -6.465% | 31 | 221 | +48.529% |
| 2026-06-15 | 14.5400 | 14.6000 | 14.5400 | 14.5400 | -33.394% | 40 | 201 | +38.927% |
| 2026-06-11 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +7.696% | 1 | 201 | -7.467% |
| 2026-06-10 | 21.5000 | 21.5000 | 20.1400 | 20.2700 | +11.742% | 12 | 199 | -0.345% |
| 2026-06-09 | 16.7000 | 18.1900 | 16.2800 | 18.1400 | +14.810% | 8 | 200 | +11.356% |
| 2026-06-05 | 14.8100 | 15.8000 | 14.8100 | 15.8000 | +40.071% | 11 | 200 | +27.848% |
| 2026-06-04 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -12.558% | 2 | 199 | +79.078% |
| 2026-06-01 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +5.911% | 10 | 199 | +56.589% |
| 2026-05-28 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +2.612% | 1 | 200 | +65.846% |
| 2026-05-22 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -1.901% | 1 | 200 | +70.177% |
| 2026-05-20 | 12.1600 | 12.5000 | 11.8500 | 12.1000 | +24.742% | 204 | 154 | +66.942% |
| 2026-05-12 | 10.1200 | 10.1200 | 9.7000 | 9.7000 | +6.011% | 10 | 159 | +108.247% |
| 2026-05-07 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | -7.762% | 15 | 159 | +120.765% |
| 2026-05-06 | 9.8100 | 10.0000 | 9.8100 | 9.9200 | -19.611% | 6 | 154 | +103.629% |
| 2026-05-05 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +19.227% | 1 | 150 | +63.695% |
| 2026-04-27 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.289% | 10 | 149 | +95.169% |
| 2026-04-24 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +5.918% | 1 | 139 | +94.605% |
| 2026-04-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.092% | 5 | 138 | +106.122% |
| 2026-04-16 | 10.7500 | 11.0600 | 10.7500 | 10.9000 | -5.628% | 16 | 133 | +85.321% |
| 2026-04-15 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -26.527% | 5 | 128 | +74.892% |
| 2026-04-01 | 15.6400 | 15.7200 | 15.6400 | 15.7200 | -28.545% | 198 | 128 | +28.499% |
| 2026-03-30 | 21.0000 | 22.0000 | 21.0000 | 22.0000 | -1.212% | 2 | 62 | -8.182% |
| 2026-03-27 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | -10.562% | 1 | 62 | -9.295% |
| 2026-03-26 | 22.6600 | 24.9000 | 22.5000 | 24.9000 | +4.271% | 29 | 61 | -18.876% |
| 2026-03-23 | 20.4500 | 23.8800 | 19.3500 | 23.8800 | +57.105% | 9 | 54 | -15.410% |
| 2026-03-19 | 15.1000 | 15.2500 | 15.1000 | 15.2000 | +51.093% | 21 | 54 | +32.895% |
| 2026-03-18 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +18.214% | 5 | 45 | +100.795% |
| 2026-03-16 | 8.4500 | 8.5100 | 8.4500 | 8.5100 | -2.071% | 2 | 45 | +137.368% |
| 2026-03-04 | 8.6400 | 8.6900 | 8.6400 | 8.6900 | -7.651% | 2 | 45 | +132.451% |
| 2026-03-03 | 9.3600 | 9.4100 | 9.3600 | 9.4100 | +17.625% | 6 | 46 | +114.665% |
| 2026-02-25 | 7.9100 | 8.0000 | 7.9100 | 8.0000 | -2.439% | 30 | 25 | +152.500% |
| 2026-02-10 | 7.4500 | 8.2000 | 7.4500 | 8.2000 | +3.405% | 3 | 25 | +146.341% |
| 2026-02-09 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -32.222% | 5 | 25 | +154.729% |
| 2026-02-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +14.146% | 1 | 20 | +72.650% |
| 2026-02-04 | 10.7400 | 11.2500 | 10.2500 | 10.2500 | -16.327% | 8 | 20 | +97.073% |
| 2026-02-03 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.582% | 2 | 21 | +64.898% |
| 2026-01-30 | 10.0100 | 13.4000 | 9.8700 | 13.4000 | +68.553% | 4 | 21 | +50.746% |
| 2026-01-29 | 6.7000 | 8.2500 | 6.7000 | 7.9500 | +22.308% | 19 | 20 | +154.088% |
| 2026-01-28 | 6.3500 | 6.5000 | 6.2500 | 6.5000 | +12.069% | 3 | 5 | +210.769% |
| 2026-01-27 | 6.5500 | 6.5500 | 5.8000 | 5.8000 | -22.667% | 7 | 5 | +248.276% |
| 2026-01-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 1 | 8 | +169.333% |
| 2026-01-22 | 7.5700 | 7.7300 | 7.1000 | 7.1000 | -9.439% | 8 | 7 | +184.507% |
| 2026-01-21 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 0.000% | 1 | 1 | +157.653% |