GLD261231P00395000
GLD Dec 31 2026 395.00 Put
optionOPRA
EODNov 2, 2026
33.69USD-15.458%(-6.16)3Vol712OI
GLD261231P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 34.0200 | 34.0200 | 33.6900 | 33.6900 | -15.458% | 3 | 712 | 0.000% |
| 2026-10-30 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +34.085% | 1 | 712 | -15.458% |
| 2026-10-29 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | +12.405% | 1 | 711 | +13.358% |
| 2026-10-27 | 28.8200 | 28.8200 | 26.4000 | 26.4400 | -15.120% | 8 | 710 | +27.421% |
| 2026-10-23 | 31.5000 | 31.5000 | 31.1500 | 31.1500 | +50.556% | 3 | 710 | +8.154% |
| 2026-10-20 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | -2.267% | 1 | 710 | +62.832% |
| 2026-10-19 | 21.2600 | 21.2600 | 21.1700 | 21.1700 | -0.843% | 2 | 709 | +59.140% |
| 2026-10-15 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -15.879% | 2 | 707 | +57.799% |
| 2026-10-14 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | +24.717% | 1 | 708 | +32.742% |
| 2026-10-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +2.005% | 1 | 709 | +65.553% |
| 2026-10-09 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -16.875% | 1 | 710 | +68.872% |
| 2026-10-08 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -2.558% | 10 | 701 | +40.375% |
| 2026-10-07 | 24.0500 | 24.6300 | 24.0500 | 24.6300 | +10.946% | 2 | 701 | +36.784% |
| 2026-10-06 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -4.721% | 1 | 702 | +51.757% |
| 2026-10-05 | 22.9500 | 23.3000 | 22.9500 | 23.3000 | +4.484% | 21 | 722 | +44.592% |
| 2026-09-29 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -7.430% | 2 | 720 | +51.076% |
| 2026-09-28 | 23.8600 | 24.2800 | 23.8200 | 24.0900 | +44.685% | 18 | 729 | +39.851% |
| 2026-09-25 | 16.5900 | 16.6500 | 16.5000 | 16.6500 | -1.187% | 3 | 727 | +102.342% |
| 2026-09-23 | 16.6000 | 16.9500 | 16.6000 | 16.8500 | +10.855% | 3 | 724 | +99.941% |
| 2026-09-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +2.911% | 1 | 723 | +121.645% |
| 2026-09-21 | 15.4200 | 15.4500 | 14.7700 | 14.7700 | +5.651% | 133 | 711 | +128.097% |
| 2026-09-18 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -11.798% | 1 | 711 | +140.987% |
| 2026-09-17 | 15.8000 | 16.1200 | 15.7500 | 15.8500 | -21.301% | 131 | 575 | +112.555% |
| 2026-09-16 | 17.0200 | 21.1700 | 16.9300 | 20.1400 | +5.944% | 25 | 581 | +67.279% |
| 2026-09-15 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | +14.243% | 3 | 581 | +77.223% |
| 2026-09-11 | 16.3700 | 16.6400 | 16.3700 | 16.6400 | -3.256% | 22 | 570 | +102.464% |
| 2026-09-10 | 16.6800 | 17.2000 | 16.6800 | 17.2000 | +17.007% | 3 | 569 | +95.872% |
| 2026-09-04 | 14.3500 | 14.9000 | 14.3500 | 14.7000 | +15.657% | 5 | 564 | +129.184% |
| 2026-09-03 | 13.1900 | 13.1900 | 12.7100 | 12.7100 | -22.736% | 123 | 684 | +165.067% |
| 2026-09-01 | 17.0100 | 17.0100 | 16.4500 | 16.4500 | +11.905% | 122 | 596 | +104.802% |
| 2026-08-28 | 12.0100 | 14.7000 | 12.0100 | 14.7000 | +40.133% | 87 | 585 | +129.184% |
| 2026-08-25 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -1.038% | 1 | 592 | +221.163% |
| 2026-08-24 | 10.1200 | 10.6700 | 10.1200 | 10.6000 | -6.278% | 15 | 604 | +217.830% |
| 2026-08-21 | 11.2300 | 11.3100 | 11.2300 | 11.3100 | -11.984% | 13 | 591 | +197.878% |
| 2026-08-20 | 14.0300 | 14.0300 | 12.8500 | 12.8500 | -5.515% | 2 | 592 | +162.179% |
| 2026-08-19 | 13.7500 | 13.7500 | 13.6000 | 13.6000 | -23.207% | 9 | 593 | +147.721% |
| 2026-08-18 | 16.8500 | 17.7100 | 16.8500 | 17.7100 | +15.224% | 5 | 591 | +90.232% |
| 2026-08-17 | 16.1500 | 16.1500 | 15.2100 | 15.3700 | -7.410% | 4 | 591 | +119.193% |
| 2026-08-14 | 16.5700 | 16.6000 | 16.5700 | 16.6000 | +2.028% | 6 | 591 | +102.952% |
| 2026-08-12 | 16.2200 | 16.2700 | 16.2200 | 16.2700 | -7.557% | 3 | 593 | +107.068% |
| 2026-08-11 | 17.4100 | 17.6500 | 17.4100 | 17.6000 | -0.789% | 181 | 459 | +91.420% |
| 2026-08-10 | 17.7300 | 17.8800 | 17.7300 | 17.7400 | -4.981% | 3 | 460 | +89.910% |
| 2026-08-07 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -18.114% | 20 | 440 | +80.450% |
| 2026-08-05 | 22.7500 | 22.8000 | 22.7500 | 22.8000 | -30.930% | 3 | 440 | +47.763% |
| 2026-08-03 | 33.0100 | 33.0100 | 33.0100 | 33.0100 | -6.328% | 5 | 440 | +2.060% |
| 2026-07-29 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | +14.751% | 1 | 440 | -4.398% |
| 2026-07-10 | 30.7100 | 30.7100 | 30.7100 | 30.7100 | +1.387% | 1 | 440 | +9.704% |
| 2026-07-02 | 30.2900 | 30.2900 | 30.2900 | 30.2900 | -15.650% | 1 | 441 | +11.225% |
| 2026-06-30 | 34.6500 | 35.9100 | 34.6500 | 35.9100 | -4.189% | 2 | 443 | -6.182% |
| 2026-06-25 | 37.7400 | 37.8800 | 37.4800 | 37.4800 | -3.027% | 5 | 443 | -10.112% |
| 2026-06-24 | 38.3600 | 38.6500 | 38.3600 | 38.6500 | +53.373% | 2 | 442 | -12.833% |
| 2026-06-18 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -4.906% | 8 | 442 | +33.690% |
| 2026-06-17 | 24.9600 | 26.5000 | 24.9600 | 26.5000 | +23.832% | 21 | 436 | +27.132% |
| 2026-06-16 | 21.5400 | 21.5400 | 21.4000 | 21.4000 | -4.464% | 3 | 439 | +57.430% |
| 2026-06-15 | 22.5000 | 22.5000 | 22.4000 | 22.4000 | -24.655% | 9 | 439 | +50.402% |
| 2026-06-10 | 29.5100 | 29.8100 | 29.5100 | 29.7300 | +28.757% | 12 | 440 | +13.320% |
| 2026-06-05 | 19.7000 | 23.0900 | 19.7000 | 23.0900 | +31.193% | 17 | 433 | +45.907% |
| 2026-06-04 | 17.4700 | 17.6000 | 17.4700 | 17.6000 | -8.571% | 10 | 440 | +91.420% |
| 2026-06-03 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +9.375% | 1 | 439 | +75.013% |
| 2026-06-02 | 17.2500 | 17.7000 | 17.2500 | 17.6000 | -2.923% | 17 | 439 | +91.420% |
| 2026-06-01 | 18.1500 | 18.1500 | 18.1300 | 18.1300 | +16.143% | 20 | 419 | +85.825% |
| 2026-05-29 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -19.328% | 1 | 420 | +115.823% |
| 2026-05-28 | 19.2500 | 19.4200 | 19.2500 | 19.3500 | +30.743% | 70 | 385 | +74.109% |
| 2026-05-13 | 14.7400 | 14.8000 | 14.7400 | 14.8000 | -22.675% | 2 | 385 | +127.635% |
| 2026-05-04 | 18.8900 | 19.1400 | 18.8900 | 19.1400 | +14.611% | 15 | 385 | +76.019% |
| 2026-04-30 | 16.7000 | 16.7500 | 16.7000 | 16.7000 | -8.493% | 42 | 382 | +101.737% |
| 2026-04-29 | 18.1000 | 18.2500 | 18.1000 | 18.2500 | +7.479% | 41 | 383 | +84.603% |
| 2026-04-28 | 17.5100 | 17.5100 | 16.9800 | 16.9800 | -12.968% | 20 | 385 | +98.410% |
| 2026-04-09 | 19.5800 | 19.5800 | 19.5100 | 19.5100 | -4.316% | 2 | 368 | +72.681% |
| 2026-04-08 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | -38.118% | 2 | 370 | +65.228% |
| 2026-03-27 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -4.769% | 1 | 372 | +2.246% |
| 2026-03-26 | 32.4400 | 34.6000 | 32.4400 | 34.6000 | +32.567% | 2 | 371 | -2.630% |
| 2026-03-25 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -14.201% | 71 | 369 | +29.080% |
| 2026-03-24 | 32.9300 | 33.0500 | 30.4200 | 30.4200 | -4.580% | 6 | 298 | +10.750% |
| 2026-03-23 | 29.7500 | 31.9700 | 29.7500 | 31.8800 | +25.660% | 10 | 292 | +5.678% |
| 2026-03-20 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | +16.110% | 2 | 282 | +32.795% |
| 2026-03-19 | 21.8000 | 21.9500 | 21.8000 | 21.8500 | +51.736% | 67 | 280 | +54.188% |
| 2026-03-18 | 14.6500 | 14.6500 | 14.4000 | 14.4000 | +55.844% | 2 | 243 | +133.958% |
| 2026-03-02 | 9.3100 | 9.3100 | 9.2400 | 9.2400 | -34.047% | 5 | 243 | +264.610% |
| 2026-02-06 | 16.2500 | 16.2500 | 14.0100 | 14.0100 | -15.039% | 5 | 238 | +140.471% |
| 2026-02-03 | 16.5500 | 16.8600 | 16.3600 | 16.4900 | -27.675% | 441 | 243 | +104.306% |
| 2026-02-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +95.708% | 5 | 24 | +47.763% |
| 2026-01-29 | 12.4400 | 12.4400 | 11.6000 | 11.6500 | +25.810% | 19 | 19 | +189.185% |
| 2026-01-28 | 9.0800 | 9.2600 | 9.0800 | 9.2600 | -21.525% | 4 | 4 | +263.823% |
| 2026-01-26 | 9.8500 | 11.8000 | 9.8500 | 11.8000 | +7.273% | 3 | 2 | +185.508% |
| 2026-01-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 1 | +206.273% |
| 2026-01-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -40.000% | 1 | 1 | +180.750% |
| 2026-01-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -10.112% | 1 | 1 | +68.450% |
| 2026-01-07 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +3.488% | 1 | 1 | +51.416% |
| 2026-01-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 0.000% | 1 | 1 | +56.698% |