GLD261231P00385000
GLD Dec 31 2026 385.00 Put
optionOPRA
EODNov 3, 2026
26.69USD+0.338%(+0.09)21Vol434OI
GLD261231P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 26.7300 | 26.9000 | 26.6900 | 26.6900 | +0.338% | 21 | 432 | 0.000% |
| 2026-11-02 | 25.6600 | 26.6000 | 25.2000 | 26.6000 | -17.211% | 7 | 434 | +0.338% |
| 2026-10-30 | 29.3000 | 32.1300 | 28.9000 | 32.1300 | +62.684% | 9 | 430 | -16.931% |
| 2026-10-28 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +3.187% | 10 | 442 | +35.139% |
| 2026-10-27 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -9.802% | 1 | 442 | +39.446% |
| 2026-10-26 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -8.059% | 2 | 442 | +25.778% |
| 2026-10-23 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | +18.969% | 2 | 442 | +15.641% |
| 2026-10-22 | 18.9500 | 19.4000 | 18.9500 | 19.4000 | +30.904% | 5 | 441 | +37.577% |
| 2026-10-21 | 14.8900 | 15.1500 | 14.8200 | 14.8200 | -5.605% | 12 | 448 | +80.094% |
| 2026-10-20 | 14.5400 | 15.8500 | 14.5400 | 15.7000 | +18.045% | 4 | 449 | +70.000% |
| 2026-10-16 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -10.438% | 10 | 439 | +100.677% |
| 2026-10-15 | 15.0500 | 15.1000 | 14.8500 | 14.8500 | -17.454% | 14 | 519 | +79.731% |
| 2026-10-14 | 17.6500 | 17.9900 | 17.6500 | 17.9900 | +21.145% | 90 | 440 | +48.360% |
| 2026-10-13 | 14.4300 | 14.8500 | 14.4300 | 14.8500 | -0.202% | 2 | 440 | +79.731% |
| 2026-10-12 | 14.7200 | 14.8800 | 14.7200 | 14.8800 | +6.286% | 2 | 440 | +79.368% |
| 2026-10-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -17.307% | 1 | 439 | +90.643% |
| 2026-10-08 | 17.3500 | 17.3500 | 16.9000 | 16.9300 | -7.436% | 3 | 440 | +57.649% |
| 2026-10-07 | 18.4300 | 18.4300 | 18.2900 | 18.2900 | +21.933% | 6 | 440 | +45.927% |
| 2026-10-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -12.229% | 1 | 440 | +77.933% |
| 2026-10-05 | 16.6500 | 17.0900 | 16.6500 | 17.0900 | -0.640% | 7 | 435 | +56.173% |
| 2026-10-02 | 18.0000 | 18.0000 | 17.2000 | 17.2000 | +8.930% | 3 | 434 | +55.174% |
| 2026-10-01 | 16.1400 | 16.7000 | 15.7900 | 15.7900 | -7.607% | 8 | 437 | +69.031% |
| 2026-09-30 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | +0.826% | 1 | 437 | +56.173% |
| 2026-09-29 | 16.9500 | 16.9500 | 16.4000 | 16.9500 | -5.148% | 14 | 427 | +57.463% |
| 2026-09-28 | 17.7000 | 19.2100 | 17.6400 | 17.8700 | +35.072% | 130 | 427 | +49.356% |
| 2026-09-24 | 12.5300 | 13.2500 | 12.5300 | 13.2300 | +24.109% | 131 | 416 | +101.738% |
| 2026-09-21 | 10.9500 | 10.9500 | 10.6200 | 10.6600 | +4.000% | 4 | 417 | +150.375% |
| 2026-09-18 | 10.1700 | 10.2500 | 10.1700 | 10.2500 | -12.393% | 3 | 427 | +160.390% |
| 2026-09-17 | 11.7500 | 11.9200 | 11.5500 | 11.7000 | -24.370% | 132 | 452 | +128.120% |
| 2026-09-16 | 12.8200 | 16.2000 | 12.6200 | 15.4700 | +6.690% | 147 | 336 | +72.527% |
| 2026-09-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +5.455% | 2 | 335 | +84.069% |
| 2026-09-14 | 13.7000 | 13.7500 | 13.7000 | 13.7500 | +10.977% | 3 | 334 | +94.109% |
| 2026-09-11 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -3.203% | 1 | 334 | +115.416% |
| 2026-09-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +10.823% | 1 | 333 | +108.516% |
| 2026-09-09 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.435% | 2 | 331 | +131.082% |
| 2026-09-08 | 11.4200 | 11.5000 | 11.3500 | 11.5000 | +4.545% | 13 | 331 | +132.087% |
| 2026-09-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +14.583% | 1 | 347 | +142.636% |
| 2026-09-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -20.661% | 16 | 332 | +178.021% |
| 2026-09-02 | 12.1500 | 12.1500 | 11.9300 | 12.1000 | +0.415% | 3 | 331 | +120.579% |
| 2026-09-01 | 13.0500 | 13.0500 | 12.0500 | 12.0500 | +8.169% | 7 | 328 | +121.494% |
| 2026-08-28 | 8.8600 | 11.1800 | 8.8600 | 11.1400 | +34.217% | 11 | 321 | +139.587% |
| 2026-08-25 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.106% | 1 | 320 | +221.566% |
| 2026-08-24 | 7.7100 | 8.0500 | 7.7100 | 8.0500 | -4.734% | 9 | 315 | +231.553% |
| 2026-08-21 | 8.6000 | 8.6000 | 8.4500 | 8.4500 | -13.951% | 5 | 319 | +215.858% |
| 2026-08-20 | 9.8700 | 9.9400 | 9.8200 | 9.8200 | -1.898% | 3 | 317 | +171.792% |
| 2026-08-19 | 10.1500 | 10.3600 | 10.0100 | 10.0100 | -18.947% | 5 | 314 | +166.633% |
| 2026-08-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +6.466% | 1 | 314 | +116.113% |
| 2026-08-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -8.300% | 1 | 314 | +130.086% |
| 2026-08-14 | 12.5200 | 12.6500 | 12.5000 | 12.6500 | +1.443% | 23 | 333 | +110.988% |
| 2026-08-12 | 12.4600 | 12.4700 | 12.4600 | 12.4700 | -11.686% | 6 | 337 | +114.034% |
| 2026-08-10 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -1.259% | 1 | 337 | +89.023% |
| 2026-08-07 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -18.980% | 1 | 337 | +86.643% |
| 2026-08-06 | 17.9600 | 17.9600 | 17.6500 | 17.6500 | +1.612% | 3 | 336 | +51.218% |
| 2026-08-05 | 17.7500 | 17.7500 | 17.3700 | 17.3700 | -26.242% | 3 | 341 | +53.656% |
| 2026-08-04 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -13.515% | 10 | 341 | +13.333% |
| 2026-07-31 | 27.2300 | 27.2300 | 27.2300 | 27.2300 | +16.119% | 3 | 341 | -1.983% |
| 2026-07-29 | 27.9400 | 27.9400 | 23.4500 | 23.4500 | -10.904% | 4 | 341 | +13.817% |
| 2026-07-24 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | +3.418% | 1 | 341 | +1.406% |
| 2026-07-21 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -16.007% | 10 | 341 | +4.872% |
| 2026-07-16 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +24.231% | 1 | 342 | -11.914% |
| 2026-07-09 | 24.7300 | 24.7300 | 24.1500 | 24.3900 | -11.630% | 8 | 344 | +9.430% |
| 2026-07-08 | 29.0500 | 29.0500 | 27.6000 | 27.6000 | +17.999% | 2 | 346 | -3.297% |
| 2026-07-07 | 23.3000 | 23.3900 | 23.3000 | 23.3900 | -5.112% | 13 | 357 | +14.109% |
| 2026-07-02 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -16.919% | 2 | 357 | +8.276% |
| 2026-06-30 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +8.961% | 2 | 357 | -10.044% |
| 2026-06-26 | 27.3300 | 27.3300 | 27.2300 | 27.2300 | -13.747% | 27 | 364 | -1.983% |
| 2026-06-25 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | -3.070% | 1 | 364 | -15.458% |
| 2026-06-24 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | +26.485% | 1 | 364 | -18.053% |
| 2026-06-23 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +14.444% | 10 | 374 | +3.650% |
| 2026-06-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +5.485% | 8 | 374 | +18.622% |
| 2026-06-18 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +23.366% | 8 | 374 | +25.129% |
| 2026-06-16 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -28.257% | 4 | 374 | +54.367% |
| 2026-06-12 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -15.793% | 10 | 374 | +10.747% |
| 2026-06-11 | 28.6100 | 28.6200 | 28.6100 | 28.6200 | +9.029% | 2 | 373 | -6.744% |
| 2026-06-10 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +23.762% | 10 | 373 | +1.676% |
| 2026-06-09 | 21.8000 | 21.8000 | 21.2000 | 21.2100 | +69.004% | 25 | 356 | +25.837% |
| 2026-05-29 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -23.476% | 2 | 356 | +112.669% |
| 2026-05-28 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +3.995% | 1 | 356 | +62.744% |
| 2026-05-27 | 15.7000 | 15.8000 | 15.7000 | 15.7700 | +6.770% | 6 | 356 | +69.245% |
| 2026-05-22 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +22.066% | 1 | 355 | +80.704% |
| 2026-05-13 | 12.0000 | 12.1300 | 12.0000 | 12.1000 | -3.432% | 12 | 355 | +120.579% |
| 2026-05-12 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +2.705% | 5 | 351 | +113.009% |
| 2026-05-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -19.205% | 1 | 351 | +118.770% |
| 2026-05-05 | 15.1400 | 15.3100 | 15.1000 | 15.1000 | +12.101% | 4 | 352 | +76.755% |
| 2026-05-01 | 13.8000 | 14.0500 | 13.4200 | 13.4700 | -7.929% | 4 | 352 | +98.144% |
| 2026-04-15 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -11.921% | 1 | 352 | +82.433% |
| 2026-04-09 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -5.086% | 4 | 352 | +60.686% |
| 2026-04-08 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -13.708% | 4 | 356 | +52.514% |
| 2026-04-06 | 20.2900 | 20.3000 | 20.2800 | 20.2800 | +9.919% | 3 | 356 | +31.607% |
| 2026-04-01 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -23.666% | 1 | 353 | +44.661% |
| 2026-03-30 | 24.6400 | 24.7400 | 23.8500 | 24.1700 | -14.744% | 50 | 354 | +10.426% |
| 2026-03-27 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -4.866% | 2 | 329 | -5.855% |
| 2026-03-26 | 27.9500 | 29.8000 | 27.9500 | 29.8000 | +32.151% | 4 | 329 | -10.436% |
| 2026-03-25 | 22.3500 | 22.5500 | 22.3500 | 22.5500 | -13.169% | 13 | 329 | +18.359% |
| 2026-03-24 | 28.1900 | 28.2300 | 25.9700 | 25.9700 | -4.240% | 15 | 341 | +2.772% |
| 2026-03-23 | 23.9900 | 28.2200 | 23.0300 | 27.1200 | +59.529% | 506 | 336 | -1.586% |
| 2026-03-19 | 18.4100 | 18.4100 | 17.0000 | 17.0000 | +53.846% | 17 | 83 | +57.000% |
| 2026-03-16 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +25.568% | 1 | 72 | +141.538% |
| 2026-03-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -18.367% | 1 | 71 | +203.295% |
| 2026-03-06 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +3.257% | 1 | 71 | +147.588% |
| 2026-03-04 | 10.1700 | 10.8100 | 10.1700 | 10.4400 | -7.447% | 12 | 71 | +155.651% |
| 2026-03-03 | 11.2000 | 11.4700 | 11.2000 | 11.2800 | +26.316% | 12 | 77 | +136.613% |
| 2026-02-27 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -12.963% | 1 | 77 | +198.880% |
| 2026-02-09 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -18.117% | 1 | 77 | +160.136% |
| 2026-02-06 | 12.3900 | 12.6200 | 12.2800 | 12.5300 | -14.295% | 74 | 76 | +113.009% |
| 2026-02-03 | 15.6300 | 15.6400 | 14.4900 | 14.6200 | +59.956% | 23 | 39 | +82.558% |
| 2026-01-23 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -11.691% | 1 | 38 | +192.013% |
| 2026-01-20 | 10.9600 | 11.0700 | 10.3500 | 10.3500 | -20.385% | 3 | 37 | +157.874% |
| 2026-01-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.801% | 1 | 37 | +105.308% |
| 2026-01-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.397% | 30 | 36 | +89.291% |
| 2026-01-12 | 13.7500 | 13.7700 | 13.6300 | 13.7700 | -23.287% | 34 | 36 | +93.827% |
| 2026-01-08 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | 0.000% | 2 | 2 | +48.691% |