GLD261231P00390000
GLD Dec 31 2026 390.00 Put
optionOPRA
EODNov 2, 2026
29.70USD-18.069%(-6.55)3Vol817OI
GLD261231P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 29.3600 | 29.7000 | 29.3600 | 29.7000 | -18.069% | 3 | 819 | 0.000% |
| 2026-10-30 | 33.1100 | 36.2500 | 33.1100 | 36.2500 | +41.326% | 25 | 813 | -18.069% |
| 2026-10-29 | 24.0000 | 25.6500 | 24.0000 | 25.6500 | +13.848% | 6 | 813 | +15.789% |
| 2026-10-28 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | +0.670% | 1 | 814 | +31.824% |
| 2026-10-27 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | -11.890% | 1 | 815 | +32.708% |
| 2026-10-26 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -6.065% | 1 | 814 | +16.929% |
| 2026-10-23 | 26.8600 | 27.0400 | 26.8600 | 27.0400 | +13.091% | 2 | 814 | +9.837% |
| 2026-10-22 | 23.8900 | 23.9100 | 23.6000 | 23.9100 | +33.203% | 3 | 814 | +24.216% |
| 2026-10-21 | 18.2700 | 18.2700 | 17.9500 | 17.9500 | -5.026% | 2 | 814 | +65.460% |
| 2026-10-20 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +4.709% | 1 | 814 | +57.143% |
| 2026-10-19 | 17.9000 | 18.0500 | 17.9000 | 18.0500 | +0.389% | 3 | 815 | +64.543% |
| 2026-10-15 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -11.210% | 6 | 821 | +65.184% |
| 2026-10-14 | 21.8200 | 21.8200 | 20.2500 | 20.2500 | +21.257% | 2 | 821 | +46.667% |
| 2026-10-09 | 17.0000 | 17.0000 | 16.7000 | 16.7000 | -21.486% | 5 | 823 | +77.844% |
| 2026-10-07 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | +19.966% | 1 | 823 | +39.633% |
| 2026-10-06 | 18.2500 | 18.2500 | 17.7300 | 17.7300 | -11.791% | 16 | 823 | +67.513% |
| 2026-10-05 | 19.5300 | 20.1000 | 19.5300 | 20.1000 | -1.711% | 7 | 817 | +47.761% |
| 2026-10-02 | 21.0000 | 21.0000 | 20.4500 | 20.4500 | +11.141% | 2 | 817 | +45.232% |
| 2026-09-30 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -4.167% | 1 | 816 | +61.413% |
| 2026-09-29 | 19.4500 | 19.4500 | 19.2000 | 19.2000 | -11.967% | 12 | 824 | +54.688% |
| 2026-09-28 | 20.3000 | 22.0000 | 19.7500 | 21.8100 | +59.897% | 20 | 812 | +36.176% |
| 2026-09-25 | 13.8100 | 13.8500 | 13.6400 | 13.6400 | -6.061% | 102 | 710 | +117.742% |
| 2026-09-24 | 14.7700 | 15.6000 | 14.5200 | 14.5200 | +0.484% | 35 | 682 | +104.545% |
| 2026-09-23 | 14.8800 | 14.8800 | 14.3400 | 14.4500 | +8.647% | 6 | 684 | +105.536% |
| 2026-09-22 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +5.138% | 1 | 684 | +123.308% |
| 2026-09-21 | 13.1500 | 13.1500 | 12.6500 | 12.6500 | +4.979% | 2 | 684 | +134.783% |
| 2026-09-18 | 13.3400 | 13.3400 | 12.0000 | 12.0500 | -12.364% | 6 | 681 | +146.473% |
| 2026-09-17 | 13.7500 | 13.7500 | 13.5800 | 13.7500 | -24.863% | 15 | 672 | +116.000% |
| 2026-09-16 | 14.7500 | 18.7800 | 14.5500 | 18.3000 | +11.585% | 27 | 680 | +62.295% |
| 2026-09-15 | 17.1300 | 17.1300 | 16.4000 | 16.4000 | -1.738% | 3 | 677 | +81.098% |
| 2026-09-14 | 17.0500 | 17.0500 | 15.8000 | 16.6900 | +16.307% | 8 | 671 | +77.951% |
| 2026-09-11 | 13.6100 | 14.3500 | 13.6100 | 14.3500 | -4.333% | 124 | 668 | +106.969% |
| 2026-09-10 | 14.6800 | 15.0000 | 14.6800 | 15.0000 | +15.385% | 122 | 608 | +98.000% |
| 2026-09-09 | 12.8000 | 13.3500 | 12.8000 | 13.0000 | -9.408% | 13 | 605 | +128.462% |
| 2026-09-08 | 13.2900 | 14.3500 | 13.2900 | 14.3500 | +12.992% | 8 | 599 | +106.969% |
| 2026-09-04 | 12.5500 | 12.9000 | 12.5500 | 12.7000 | +10.627% | 3 | 597 | +133.858% |
| 2026-09-03 | 11.3000 | 11.7000 | 11.0000 | 11.4800 | -17.647% | 24 | 599 | +158.711% |
| 2026-09-02 | 14.1300 | 14.1300 | 13.9400 | 13.9400 | -7.190% | 7 | 597 | +113.056% |
| 2026-09-01 | 14.5500 | 15.0200 | 14.1000 | 15.0200 | +17.527% | 26 | 592 | +97.736% |
| 2026-08-28 | 9.9000 | 13.0000 | 9.9000 | 12.7800 | +26.786% | 19 | 580 | +132.394% |
| 2026-08-26 | 9.6200 | 10.2000 | 9.5000 | 10.0800 | +11.013% | 8 | 577 | +194.643% |
| 2026-08-25 | 9.6100 | 9.6100 | 9.0800 | 9.0800 | -4.421% | 8 | 572 | +227.093% |
| 2026-08-24 | 8.8500 | 9.5000 | 8.8500 | 9.5000 | -3.259% | 35 | 581 | +212.632% |
| 2026-08-21 | 9.6800 | 9.8200 | 9.6500 | 9.8200 | -11.849% | 31 | 565 | +202.444% |
| 2026-08-20 | 11.3000 | 11.4500 | 11.1400 | 11.1400 | -5.433% | 16 | 537 | +166.607% |
| 2026-08-19 | 12.4500 | 12.4500 | 11.7800 | 11.7800 | -15.556% | 6 | 534 | +152.122% |
| 2026-08-18 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +5.283% | 3 | 531 | +112.903% |
| 2026-08-17 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -8.050% | 7 | 524 | +124.151% |
| 2026-08-14 | 14.4000 | 14.4100 | 14.4000 | 14.4100 | -4.884% | 2 | 522 | +106.107% |
| 2026-08-13 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -1.559% | 1 | 522 | +96.040% |
| 2026-08-10 | 16.7900 | 16.7900 | 15.2500 | 15.3900 | -5.872% | 13 | 521 | +92.982% |
| 2026-08-07 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -18.939% | 1 | 521 | +81.651% |
| 2026-08-06 | 20.4100 | 20.4100 | 20.1700 | 20.1700 | -0.640% | 11 | 510 | +47.248% |
| 2026-08-05 | 19.6500 | 20.3000 | 19.6500 | 20.3000 | -22.519% | 3 | 508 | +46.305% |
| 2026-08-04 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -1.799% | 2 | 508 | +13.359% |
| 2026-07-30 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | -11.656% | 10 | 509 | +11.319% |
| 2026-07-28 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +11.852% | 10 | 518 | -1.656% |
| 2026-07-27 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -9.305% | 1 | 519 | +10.000% |
| 2026-07-24 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +16.062% | 1 | 520 | -0.235% |
| 2026-07-22 | 25.4500 | 25.6500 | 25.4500 | 25.6500 | -21.679% | 2 | 520 | +15.789% |
| 2026-07-20 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -3.676% | 1 | 519 | -9.313% |
| 2026-07-17 | 34.8100 | 34.8100 | 34.0000 | 34.0000 | -0.730% | 2 | 517 | -12.647% |
| 2026-07-13 | 34.2400 | 34.2500 | 34.2400 | 34.2500 | +25.000% | 2 | 515 | -13.285% |
| 2026-07-10 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +8.817% | 3 | 517 | +8.394% |
| 2026-07-06 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -21.753% | 4 | 521 | +17.951% |
| 2026-06-29 | 32.1800 | 32.1800 | 32.1800 | 32.1800 | +4.142% | 1 | 521 | -7.707% |
| 2026-06-26 | 32.1500 | 32.1500 | 30.9000 | 30.9000 | -7.346% | 7 | 522 | -3.883% |
| 2026-06-25 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | -6.056% | 1 | 522 | -10.945% |
| 2026-06-24 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +25.442% | 2 | 534 | -16.338% |
| 2026-06-23 | 28.5000 | 28.5000 | 28.3000 | 28.3000 | +15.275% | 20 | 516 | +4.947% |
| 2026-06-22 | 24.5400 | 24.5500 | 24.5400 | 24.5500 | +4.025% | 11 | 516 | +20.978% |
| 2026-06-18 | 22.0800 | 23.6000 | 22.0800 | 23.6000 | -26.042% | 2 | 515 | +25.847% |
| 2026-06-11 | 31.2800 | 33.1000 | 31.2800 | 31.9100 | +8.834% | 5 | 520 | -6.926% |
| 2026-06-10 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | +24.554% | 2 | 518 | +1.296% |
| 2026-06-09 | 22.0100 | 23.5500 | 22.0000 | 23.5400 | +13.775% | 24 | 535 | +26.168% |
| 2026-06-08 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | -4.786% | 20 | 535 | +43.548% |
| 2026-06-05 | 19.0800 | 21.7300 | 19.0800 | 21.7300 | +27.673% | 5 | 535 | +36.677% |
| 2026-06-01 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +1.009% | 3 | 538 | +74.501% |
| 2026-05-27 | 18.8000 | 18.8000 | 16.8500 | 16.8500 | -4.261% | 11 | 539 | +76.261% |
| 2026-05-20 | 17.8000 | 17.8000 | 17.6000 | 17.6000 | +30.370% | 3 | 541 | +68.750% |
| 2026-05-14 | 13.5400 | 13.5400 | 13.4000 | 13.5000 | +0.446% | 19 | 540 | +120.000% |
| 2026-05-13 | 13.2100 | 13.4400 | 13.2100 | 13.4400 | -19.521% | 3 | 538 | +120.982% |
| 2026-05-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -4.188% | 1 | 538 | +77.844% |
| 2026-05-04 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +15.050% | 3 | 538 | +70.396% |
| 2026-04-30 | 15.2000 | 15.4000 | 15.1000 | 15.1500 | -2.885% | 48 | 537 | +96.040% |
| 2026-04-21 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +16.854% | 1 | 525 | +90.385% |
| 2026-04-17 | 12.8500 | 13.3500 | 12.7400 | 13.3500 | -13.086% | 12 | 525 | +122.472% |
| 2026-04-15 | 15.4300 | 15.4300 | 15.3600 | 15.3600 | -20.166% | 10 | 524 | +93.359% |
| 2026-04-08 | 18.0300 | 19.9000 | 18.0300 | 19.2400 | -14.489% | 239 | 529 | +54.366% |
| 2026-04-07 | 22.7400 | 22.7400 | 22.4500 | 22.5000 | +11.940% | 15 | 429 | +32.000% |
| 2026-04-01 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -9.337% | 20 | 419 | +47.761% |
| 2026-03-31 | 24.0200 | 24.0900 | 22.1700 | 22.1700 | -15.991% | 25 | 436 | +33.965% |
| 2026-03-30 | 26.7800 | 26.7800 | 26.3900 | 26.3900 | -5.817% | 21 | 418 | +12.543% |
| 2026-03-27 | 27.6400 | 28.1600 | 27.2900 | 28.0200 | -11.132% | 50 | 437 | +5.996% |
| 2026-03-26 | 28.6000 | 31.8700 | 28.5900 | 31.5300 | +31.102% | 35 | 421 | -5.804% |
| 2026-03-25 | 22.9500 | 24.6600 | 22.9500 | 24.0500 | -16.926% | 26 | 413 | +23.493% |
| 2026-03-24 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | -1.329% | 1 | 418 | +2.591% |
| 2026-03-23 | 26.5000 | 30.5100 | 26.5000 | 29.3400 | +57.657% | 43 | 418 | +1.227% |
| 2026-03-20 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -5.099% | 1 | 391 | +59.592% |
| 2026-03-19 | 19.8000 | 19.8000 | 19.5900 | 19.6100 | +50.499% | 10 | 390 | +51.453% |
| 2026-03-03 | 13.2500 | 13.2500 | 13.0300 | 13.0300 | +27.745% | 2 | 391 | +127.936% |
| 2026-02-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.592% | 1 | 391 | +191.176% |
| 2026-02-23 | 10.7200 | 10.7200 | 10.5800 | 10.5800 | -9.957% | 2 | 392 | +180.718% |
| 2026-02-18 | 11.2000 | 11.7500 | 11.2000 | 11.7500 | +14.858% | 2 | 392 | +152.766% |
| 2026-02-10 | 10.1500 | 10.3700 | 10.1500 | 10.2300 | -39.646% | 3 | 391 | +190.323% |
| 2026-02-03 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.833% | 20 | 393 | +75.221% |
| 2026-01-30 | 14.1100 | 18.0000 | 14.1100 | 18.0000 | +75.953% | 6 | 393 | +65.000% |
| 2026-01-29 | 9.2500 | 10.9000 | 8.1300 | 10.2300 | +13.415% | 36 | 393 | +190.323% |
| 2026-01-27 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -11.395% | 2 | 364 | +229.268% |
| 2026-01-23 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -12.917% | 1 | 364 | +191.749% |
| 2026-01-21 | 11.7400 | 11.7600 | 11.6000 | 11.6900 | -19.324% | 363 | 363 | +154.063% |
| 2026-01-14 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -19.812% | 1 | 11 | +104.969% |
| 2026-01-09 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | -12.579% | 1 | 11 | +64.361% |
| 2026-01-05 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -8.337% | 10 | 10 | +43.687% |
| 2026-01-02 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 0.000% | 10 | 10 | +31.707% |