GLD261231P00380000
GLD Dec 31 2026 380.00 Put
optionOPRA
EODNov 3, 2026
23.60USD+4.703%(+1.06)2Vol581OI
GLD261231P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 22.9200 | 23.6000 | 22.9200 | 23.6000 | +4.703% | 2 | 580 | 0.000% |
| 2026-11-02 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | -18.185% | 1 | 579 | +4.703% |
| 2026-10-30 | 23.5000 | 27.5500 | 23.5000 | 27.5500 | +58.333% | 14 | 575 | -14.338% |
| 2026-10-29 | 17.6800 | 17.6800 | 17.4000 | 17.4000 | +9.779% | 6 | 576 | +35.632% |
| 2026-10-27 | 17.0600 | 17.0600 | 15.8500 | 15.8500 | -14.371% | 3 | 579 | +48.896% |
| 2026-10-26 | 17.9300 | 18.5100 | 17.9300 | 18.5100 | -9.265% | 3 | 576 | +27.499% |
| 2026-10-23 | 19.3000 | 20.4000 | 19.3000 | 20.4000 | +10.870% | 6 | 577 | +15.686% |
| 2026-10-22 | 15.8000 | 18.4000 | 15.8000 | 18.4000 | +47.791% | 415 | 827 | +28.261% |
| 2026-10-21 | 12.4900 | 12.4900 | 12.4100 | 12.4500 | -4.083% | 10 | 835 | +89.558% |
| 2026-10-20 | 13.3200 | 13.3200 | 12.8100 | 12.9800 | +5.101% | 16 | 828 | +81.818% |
| 2026-10-19 | 12.3400 | 12.4500 | 12.3400 | 12.3500 | +4.219% | 7 | 829 | +91.093% |
| 2026-10-16 | 10.9500 | 12.3500 | 10.9500 | 11.8500 | -3.659% | 20 | 843 | +99.156% |
| 2026-10-15 | 12.2500 | 12.6500 | 12.2500 | 12.3000 | -18.000% | 123 | 771 | +91.870% |
| 2026-10-14 | 14.7200 | 16.0000 | 14.7200 | 15.0000 | +25.733% | 251 | 552 | +57.333% |
| 2026-10-13 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -3.087% | 1 | 552 | +97.821% |
| 2026-10-12 | 12.5000 | 12.5000 | 12.3100 | 12.3100 | +6.580% | 7 | 551 | +91.714% |
| 2026-10-09 | 12.0000 | 12.0000 | 11.5500 | 11.5500 | -16.787% | 15 | 546 | +104.329% |
| 2026-10-08 | 14.3200 | 14.8900 | 13.8800 | 13.8800 | -10.740% | 9 | 544 | +70.029% |
| 2026-10-07 | 16.2600 | 16.2600 | 15.1500 | 15.5500 | +21.961% | 13 | 535 | +51.768% |
| 2026-10-06 | 13.1000 | 13.7100 | 12.7500 | 12.7500 | -10.211% | 13 | 528 | +85.098% |
| 2026-10-05 | 14.3000 | 14.8500 | 14.1000 | 14.2000 | -4.054% | 13 | 525 | +66.197% |
| 2026-10-02 | 13.1500 | 15.1000 | 13.1500 | 14.8000 | +11.698% | 4 | 524 | +59.459% |
| 2026-10-01 | 14.1000 | 14.1000 | 13.2500 | 13.2500 | -0.749% | 108 | 424 | +78.113% |
| 2026-09-30 | 13.3000 | 13.3500 | 13.3000 | 13.3500 | -3.957% | 2 | 422 | +76.779% |
| 2026-09-29 | 13.8900 | 15.0000 | 13.8900 | 13.9000 | -8.553% | 64 | 384 | +69.784% |
| 2026-09-28 | 15.0600 | 16.6000 | 14.4500 | 15.2000 | +56.540% | 267 | 289 | +55.263% |
| 2026-09-25 | 9.7000 | 9.7100 | 9.6700 | 9.7100 | -6.184% | 101 | 190 | +143.048% |
| 2026-09-24 | 10.7000 | 10.7000 | 10.3500 | 10.3500 | +1.970% | 2 | 390 | +128.019% |
| 2026-09-23 | 10.0500 | 10.5000 | 9.9000 | 10.1500 | +18.298% | 212 | 395 | +132.512% |
| 2026-09-22 | 9.3700 | 9.3700 | 8.5700 | 8.5800 | -6.536% | 228 | 371 | +175.058% |
| 2026-09-21 | 9.3700 | 9.3700 | 9.0500 | 9.1800 | +8.639% | 3 | 368 | +157.081% |
| 2026-09-18 | 9.5500 | 9.5500 | 8.4500 | 8.4500 | -15.837% | 4 | 374 | +179.290% |
| 2026-09-17 | 10.0000 | 10.0400 | 9.8000 | 10.0400 | -23.183% | 7 | 374 | +135.060% |
| 2026-09-16 | 11.1000 | 13.3400 | 11.1000 | 13.0700 | +6.260% | 6 | 381 | +80.566% |
| 2026-09-15 | 12.5000 | 12.9000 | 12.3000 | 12.3000 | +0.820% | 3 | 379 | +91.870% |
| 2026-09-14 | 12.8600 | 12.8800 | 12.2000 | 12.2000 | +0.412% | 14 | 366 | +93.443% |
| 2026-09-10 | 11.0000 | 12.1500 | 11.0000 | 12.1500 | +28.571% | 3 | 364 | +94.239% |
| 2026-09-09 | 9.4500 | 10.4000 | 9.4500 | 9.4500 | -10.000% | 3 | 362 | +149.735% |
| 2026-09-08 | 9.7700 | 10.5000 | 9.7600 | 10.5000 | +16.022% | 26 | 352 | +124.762% |
| 2026-09-04 | 9.6000 | 9.6000 | 9.0000 | 9.0500 | +9.168% | 10 | 346 | +160.773% |
| 2026-09-03 | 8.2900 | 8.2900 | 8.0800 | 8.2900 | -17.676% | 14 | 348 | +184.680% |
| 2026-09-02 | 10.2500 | 10.5000 | 9.8000 | 10.0700 | -12.435% | 24 | 338 | +134.359% |
| 2026-09-01 | 10.7300 | 11.5200 | 10.3400 | 11.5000 | +26.374% | 32 | 341 | +105.217% |
| 2026-08-31 | 8.9500 | 9.5000 | 8.9500 | 9.1000 | -3.294% | 7 | 335 | +159.341% |
| 2026-08-28 | 8.0000 | 9.4100 | 8.0000 | 9.4100 | +24.636% | 6 | 336 | +150.797% |
| 2026-08-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.048% | 1 | 335 | +212.583% |
| 2026-08-26 | 7.0000 | 7.7500 | 7.0000 | 7.6300 | +10.260% | 10 | 333 | +209.305% |
| 2026-08-25 | 7.2400 | 7.2400 | 6.9200 | 6.9200 | +4.532% | 3 | 335 | +241.040% |
| 2026-08-24 | 6.6500 | 6.6500 | 6.6200 | 6.6200 | -9.191% | 4 | 339 | +256.495% |
| 2026-08-21 | 7.4900 | 7.4900 | 7.2500 | 7.2900 | -14.235% | 16 | 340 | +223.731% |
| 2026-08-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 11 | 340 | +177.647% |
| 2026-08-19 | 9.0000 | 9.2000 | 8.6800 | 8.7500 | -22.498% | 24 | 341 | +169.714% |
| 2026-08-18 | 10.5500 | 11.2900 | 10.5300 | 11.2900 | +7.319% | 15 | 329 | +109.035% |
| 2026-08-17 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -0.755% | 1 | 329 | +124.335% |
| 2026-08-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.569% | 1 | 328 | +122.642% |
| 2026-08-12 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -10.298% | 3 | 330 | +123.909% |
| 2026-08-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 2 | 328 | +100.851% |
| 2026-08-10 | 12.4500 | 12.4500 | 11.7500 | 11.7500 | -5.242% | 10 | 322 | +100.851% |
| 2026-08-07 | 12.1500 | 12.7100 | 12.1500 | 12.4000 | -20.103% | 20 | 307 | +90.323% |
| 2026-08-06 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +4.161% | 10 | 297 | +52.062% |
| 2026-08-05 | 14.9500 | 14.9500 | 14.8200 | 14.9000 | -28.227% | 7 | 302 | +58.389% |
| 2026-08-04 | 20.6100 | 20.8400 | 20.1000 | 20.7600 | -7.114% | 6 | 302 | +13.680% |
| 2026-08-03 | 23.2500 | 23.2500 | 22.3500 | 22.3500 | -7.453% | 6 | 299 | +5.593% |
| 2026-07-31 | 24.4000 | 24.4000 | 24.1500 | 24.1500 | +18.966% | 5 | 303 | -2.277% |
| 2026-07-30 | 20.5700 | 20.6600 | 20.3000 | 20.3000 | -2.404% | 6 | 303 | +16.256% |
| 2026-07-29 | 20.6500 | 20.8000 | 20.6500 | 20.8000 | -13.836% | 5 | 313 | +13.462% |
| 2026-07-28 | 24.1500 | 24.1500 | 24.1400 | 24.1400 | +8.935% | 15 | 313 | -2.237% |
| 2026-07-27 | 21.7000 | 22.3000 | 21.7000 | 22.1600 | +10.249% | 7 | 314 | +6.498% |
| 2026-07-22 | 19.8600 | 20.1000 | 19.6000 | 20.1000 | -13.919% | 4 | 316 | +17.413% |
| 2026-07-21 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -13.197% | 1 | 315 | +1.071% |
| 2026-07-20 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -1.465% | 1 | 314 | -12.268% |
| 2026-07-17 | 26.7000 | 27.3000 | 26.7000 | 27.3000 | -5.536% | 4 | 314 | -13.553% |
| 2026-07-16 | 27.8600 | 28.9000 | 27.8600 | 28.9000 | +5.091% | 3 | 313 | -18.339% |
| 2026-07-13 | 24.8300 | 27.5000 | 24.8300 | 27.5000 | +21.092% | 6 | 307 | -14.182% |
| 2026-07-10 | 22.7000 | 22.7300 | 22.7000 | 22.7100 | -8.168% | 4 | 303 | +3.919% |
| 2026-07-08 | 25.4000 | 25.4000 | 24.7300 | 24.7300 | +18.156% | 2 | 303 | -4.569% |
| 2026-07-07 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | +3.665% | 1 | 302 | +12.757% |
| 2026-07-06 | 21.3000 | 21.4700 | 20.1900 | 20.1900 | -8.311% | 11 | 294 | +16.890% |
| 2026-07-02 | 22.1200 | 22.1200 | 22.0200 | 22.0200 | -18.141% | 2 | 295 | +7.175% |
| 2026-06-30 | 26.5500 | 26.9000 | 26.5500 | 26.9000 | -2.253% | 3 | 295 | -12.268% |
| 2026-06-25 | 28.5200 | 28.7500 | 27.5200 | 27.5200 | -9.235% | 102 | 300 | -14.244% |
| 2026-06-24 | 29.2000 | 30.3200 | 29.2000 | 30.3200 | +35.236% | 101 | 200 | -22.164% |
| 2026-06-23 | 23.0400 | 23.0400 | 22.4200 | 22.4200 | +10.389% | 11 | 194 | +5.263% |
| 2026-06-22 | 19.8400 | 20.3100 | 19.8400 | 20.3100 | +2.628% | 11 | 193 | +16.199% |
| 2026-06-18 | 18.1200 | 19.7900 | 18.1200 | 19.7900 | +28.506% | 3 | 191 | +19.252% |
| 2026-06-16 | 15.4000 | 15.4500 | 15.4000 | 15.4000 | +1.987% | 23 | 204 | +53.247% |
| 2026-06-15 | 15.0700 | 15.1000 | 14.7800 | 15.1000 | -37.603% | 3 | 203 | +56.291% |
| 2026-06-10 | 23.6700 | 24.4000 | 22.2300 | 24.2000 | +35.196% | 32 | 204 | -2.479% |
| 2026-06-09 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +5.294% | 3 | 205 | +31.844% |
| 2026-06-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +23.278% | 1 | 204 | +38.824% |
| 2026-06-03 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +8.157% | 3 | 204 | +71.139% |
| 2026-06-02 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -9.123% | 1 | 204 | +85.098% |
| 2026-06-01 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +22.000% | 3 | 207 | +68.211% |
| 2026-05-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -22.245% | 1 | 207 | +105.217% |
| 2026-05-28 | 14.8400 | 14.8400 | 14.7900 | 14.7900 | +5.342% | 3 | 210 | +59.567% |
| 2026-05-27 | 14.7500 | 14.7500 | 13.9000 | 14.0400 | +8.753% | 12 | 220 | +68.091% |
| 2026-05-26 | 12.9600 | 12.9600 | 12.9100 | 12.9100 | -0.692% | 10 | 216 | +82.804% |
| 2026-05-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.093% | 1 | 215 | +81.538% |
| 2026-05-21 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +15.901% | 1 | 214 | +87.153% |
| 2026-05-14 | 10.9000 | 10.9000 | 10.8800 | 10.8800 | -6.690% | 4 | 216 | +116.912% |
| 2026-05-12 | 11.6800 | 11.6800 | 11.6000 | 11.6600 | -14.766% | 3 | 215 | +102.401% |
| 2026-05-05 | 13.5000 | 13.7300 | 13.5000 | 13.6800 | -8.495% | 7 | 215 | +72.515% |
| 2026-05-04 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +6.406% | 1 | 215 | +57.860% |
| 2026-04-29 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +5.719% | 1 | 215 | +67.972% |
| 2026-04-28 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +19.193% | 2 | 217 | +77.577% |
| 2026-04-20 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +5.587% | 1 | 216 | +111.659% |
| 2026-04-17 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -15.520% | 1 | 215 | +123.485% |
| 2026-04-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.063% | 1 | 215 | +88.800% |
| 2026-04-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.825% | 5 | 214 | +75.465% |
| 2026-04-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.725% | 5 | 214 | +72.263% |
| 2026-04-09 | 14.7500 | 14.7500 | 13.8000 | 13.8000 | -13.750% | 2 | 209 | +71.014% |
| 2026-04-08 | 15.7300 | 16.0000 | 15.7300 | 16.0000 | -18.575% | 2 | 209 | +47.500% |
| 2026-04-07 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | 0.000% | 5 | 209 | +20.102% |
| 2026-04-02 | 19.7800 | 19.7800 | 19.6500 | 19.6500 | +13.781% | 9 | 204 | +20.102% |
| 2026-04-01 | 17.1200 | 17.2700 | 17.1200 | 17.2700 | -9.439% | 30 | 204 | +36.653% |
| 2026-03-31 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -15.169% | 1 | 223 | +23.755% |
| 2026-03-30 | 22.4900 | 22.4900 | 22.1200 | 22.4800 | -11.321% | 50 | 224 | +4.982% |
| 2026-03-27 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -6.972% | 1 | 184 | -6.903% |
| 2026-03-26 | 24.5000 | 27.2500 | 24.5000 | 27.2500 | +22.307% | 6 | 184 | -13.394% |
| 2026-03-25 | 20.3300 | 22.2800 | 20.3300 | 22.2800 | -10.701% | 11 | 180 | +5.925% |
| 2026-03-23 | 22.3400 | 25.3900 | 21.3000 | 24.9500 | +27.818% | 14 | 179 | -5.411% |
| 2026-03-20 | 17.6800 | 19.5400 | 17.6800 | 19.5200 | +16.190% | 165 | 167 | +20.902% |
| 2026-03-19 | 17.0200 | 17.3000 | 16.0000 | 16.8000 | +54.128% | 7 | 147 | +40.476% |
| 2026-03-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +20.044% | 1 | 148 | +116.514% |
| 2026-03-16 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -11.845% | 1 | 147 | +159.912% |
| 2026-03-03 | 10.5700 | 10.5700 | 10.2500 | 10.3000 | +15.471% | 162 | 147 | +129.126% |
| 2026-02-23 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +1.364% | 1 | 83 | +164.574% |
| 2026-02-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +18.758% | 1 | 82 | +168.182% |
| 2026-02-12 | 7.4800 | 7.4800 | 7.4100 | 7.4100 | -14.631% | 2 | 82 | +218.489% |
| 2026-02-09 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -21.661% | 1 | 81 | +171.889% |
| 2026-02-06 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -15.869% | 1 | 81 | +112.996% |
| 2026-02-05 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +27.246% | 1 | 81 | +79.195% |
| 2026-01-30 | 10.6400 | 12.9500 | 10.3500 | 10.3500 | +17.614% | 91 | 80 | +128.019% |
| 2026-01-29 | 9.6500 | 9.6500 | 8.8000 | 8.8000 | +29.412% | 4 | 64 | +168.182% |
| 2026-01-28 | 6.6600 | 6.9500 | 6.6600 | 6.8000 | +0.443% | 9 | 63 | +247.059% |
| 2026-01-27 | 6.5300 | 6.7700 | 6.5300 | 6.7700 | -9.973% | 45 | 62 | +248.597% |
| 2026-01-23 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -14.932% | 1 | 17 | +213.830% |
| 2026-01-21 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -4.946% | 2 | 16 | +166.968% |
| 2026-01-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -21.783% | 7 | 16 | +153.763% |
| 2026-01-16 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +4.573% | 7 | 11 | +98.486% |
| 2026-01-14 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -6.188% | 7 | 11 | +107.564% |
| 2026-01-13 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -0.656% | 1 | 4 | +94.719% |
| 2026-01-12 | 12.1500 | 12.2000 | 12.1500 | 12.2000 | -14.205% | 3 | 4 | +93.443% |
| 2026-01-09 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | 0.000% | 1 | 1 | +65.963% |