GLD261231P00400000
GLD Dec 31 2026 400.00 Put
optionOPRA
EODNov 3, 2026
41.50USD+4.481%(+1.78)2Vol1,992OI
GLD261231P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 41.50 | 41.50 | 41.5000 | 41.50 | +4.481% | 2 | 1,993 | 0.000% |
| 2026-11-02 | 38.47 | 39.72 | 37.7200 | 39.72 | -12.007% | 79 | 2,019 | +4.481% |
| 2026-10-30 | 41.04 | 45.14 | 41.0400 | 45.14 | +39.106% | 18 | 2,023 | -8.064% |
| 2026-10-29 | 33.51 | 33.51 | 32.4500 | 32.45 | +0.620% | 2 | 2,023 | +27.889% |
| 2026-10-28 | 32.05 | 32.25 | 32.0500 | 32.25 | +6.260% | 2 | 2,021 | +28.682% |
| 2026-10-27 | 33.00 | 33.00 | 30.3500 | 30.35 | -10.604% | 7 | 2,019 | +36.738% |
| 2026-10-26 | 32.98 | 33.95 | 32.9800 | 33.95 | -3.960% | 4 | 2,021 | +22.239% |
| 2026-10-23 | 35.10 | 35.35 | 35.1000 | 35.35 | +21.561% | 12 | 2,023 | +17.397% |
| 2026-10-22 | 29.08 | 29.08 | 29.0800 | 29.08 | +20.814% | 3 | 2,026 | +42.710% |
| 2026-10-20 | 24.07 | 24.07 | 24.0700 | 24.07 | -0.414% | 3 | 2,026 | +72.414% |
| 2026-10-16 | 22.30 | 24.25 | 22.3000 | 24.17 | +0.708% | 30 | 2,016 | +71.700% |
| 2026-10-15 | 25.00 | 25.00 | 24.0000 | 24.00 | -16.955% | 9 | 2,013 | +72.917% |
| 2026-10-14 | 28.60 | 29.35 | 28.6000 | 28.90 | +4.332% | 8 | 2,012 | +43.599% |
| 2026-10-08 | 27.70 | 27.70 | 27.7000 | 27.70 | -3.652% | 1 | 2,011 | +49.819% |
| 2026-10-07 | 29.75 | 29.75 | 28.7500 | 28.75 | +17.587% | 14 | 2,017 | +44.348% |
| 2026-10-06 | 24.45 | 24.45 | 24.4500 | 24.45 | -7.910% | 2 | 2,017 | +69.734% |
| 2026-10-05 | 26.22 | 26.55 | 26.2200 | 26.55 | +5.567% | 3 | 2,018 | +56.309% |
| 2026-10-01 | 25.12 | 25.15 | 25.1200 | 25.15 | -1.566% | 3 | 2,017 | +65.010% |
| 2026-09-29 | 25.80 | 25.98 | 25.5500 | 25.55 | -7.260% | 7 | 2,028 | +62.427% |
| 2026-09-28 | 27.15 | 28.24 | 26.3700 | 27.55 | +41.282% | 58 | 2,034 | +50.635% |
| 2026-09-25 | 19.50 | 19.50 | 19.5000 | 19.50 | -1.266% | 1 | 2,034 | +112.821% |
| 2026-09-24 | 20.24 | 20.39 | 19.7500 | 19.75 | +0.509% | 3 | 2,033 | +110.127% |
| 2026-09-23 | 19.25 | 20.00 | 19.2500 | 19.65 | +16.964% | 5 | 2,032 | +111.196% |
| 2026-09-22 | 18.00 | 18.00 | 16.8000 | 16.80 | -5.299% | 2 | 2,032 | +147.024% |
| 2026-09-21 | 17.74 | 17.74 | 17.7400 | 17.74 | +6.803% | 1 | 2,032 | +133.935% |
| 2026-09-18 | 17.70 | 17.70 | 16.6100 | 16.61 | -12.487% | 2 | 2,032 | +149.849% |
| 2026-09-17 | 18.25 | 18.98 | 18.1500 | 18.98 | -20.586% | 64 | 1,981 | +118.651% |
| 2026-09-16 | 19.96 | 24.09 | 19.3100 | 23.90 | +7.658% | 18 | 1,974 | +73.640% |
| 2026-09-15 | 22.45 | 22.45 | 22.2000 | 22.20 | -1.552% | 2 | 1,975 | +86.937% |
| 2026-09-14 | 22.39 | 22.68 | 22.3900 | 22.55 | +16.537% | 6 | 1,973 | +84.035% |
| 2026-09-11 | 19.28 | 19.35 | 19.2800 | 19.35 | -7.989% | 5 | 1,977 | +114.470% |
| 2026-09-10 | 19.90 | 21.03 | 19.7000 | 21.03 | +21.701% | 9 | 1,972 | +97.337% |
| 2026-09-09 | 17.00 | 17.30 | 17.0000 | 17.28 | -9.196% | 9 | 1,967 | +140.162% |
| 2026-09-08 | 17.71 | 19.03 | 17.7100 | 19.03 | +13.139% | 36 | 1,987 | +118.077% |
| 2026-09-04 | 16.95 | 16.95 | 16.3500 | 16.82 | +12.886% | 11 | 1,993 | +146.730% |
| 2026-09-03 | 14.75 | 15.05 | 14.6700 | 14.90 | -17.452% | 11 | 1,984 | +178.523% |
| 2026-09-02 | 18.08 | 18.59 | 18.0400 | 18.05 | -11.084% | 19 | 1,982 | +129.917% |
| 2026-09-01 | 19.75 | 20.30 | 18.5000 | 20.30 | +32.680% | 25 | 1,972 | +104.433% |
| 2026-08-31 | 16.60 | 16.87 | 15.3000 | 15.30 | -7.441% | 49 | 1,992 | +171.242% |
| 2026-08-28 | 14.05 | 16.83 | 13.2500 | 16.53 | +29.343% | 37 | 1,979 | +151.059% |
| 2026-08-27 | 13.70 | 13.70 | 12.7800 | 12.78 | -2.443% | 4 | 1,977 | +224.726% |
| 2026-08-26 | 12.60 | 13.32 | 12.6000 | 13.10 | +8.714% | 13 | 1,974 | +216.794% |
| 2026-08-25 | 12.75 | 12.85 | 12.0500 | 12.05 | -1.633% | 7 | 1,970 | +244.398% |
| 2026-08-24 | 11.52 | 12.50 | 11.5200 | 12.25 | -4.669% | 53 | 1,934 | +238.776% |
| 2026-08-21 | 13.31 | 13.40 | 12.7500 | 12.85 | -12.704% | 133 | 1,917 | +222.957% |
| 2026-08-20 | 15.63 | 15.67 | 14.5700 | 14.72 | -6.540% | 25 | 1,903 | +181.929% |
| 2026-08-19 | 15.70 | 15.80 | 15.4800 | 15.75 | -19.929% | 33 | 1,903 | +163.492% |
| 2026-08-18 | 18.27 | 19.67 | 18.1300 | 19.67 | +12.722% | 1,511 | 401 | +110.981% |
| 2026-08-17 | 18.24 | 18.24 | 17.4500 | 17.45 | -7.131% | 6 | 400 | +137.822% |
| 2026-08-14 | 18.40 | 18.79 | 18.3000 | 18.79 | -6.003% | 22 | 396 | +120.862% |
| 2026-08-13 | 19.99 | 19.99 | 19.9900 | 19.99 | +9.175% | 1 | 396 | +107.604% |
| 2026-08-12 | 18.03 | 18.31 | 17.8000 | 18.31 | -9.041% | 107 | 296 | +126.652% |
| 2026-08-11 | 19.88 | 20.14 | 19.8600 | 20.13 | +0.149% | 11 | 298 | +106.160% |
| 2026-08-10 | 20.95 | 20.95 | 20.0000 | 20.10 | -6.642% | 10 | 292 | +106.468% |
| 2026-08-07 | 20.96 | 21.78 | 20.9600 | 21.53 | -14.800% | 7 | 286 | +92.754% |
| 2026-08-05 | 25.20 | 25.27 | 25.2000 | 25.27 | -21.789% | 4 | 282 | +64.226% |
| 2026-08-04 | 33.16 | 33.16 | 32.3100 | 32.31 | -10.125% | 5 | 280 | +28.443% |
| 2026-08-03 | 35.95 | 35.95 | 35.9500 | 35.95 | +8.316% | 6 | 283 | +15.438% |
| 2026-07-30 | 33.19 | 33.19 | 33.1900 | 33.19 | +3.557% | 10 | 293 | +25.038% |
| 2026-07-29 | 32.05 | 32.05 | 32.0500 | 32.05 | -8.166% | 3 | 291 | +29.485% |
| 2026-07-27 | 34.78 | 34.90 | 34.7800 | 34.90 | -3.190% | 14 | 281 | +18.911% |
| 2026-07-23 | 36.05 | 36.05 | 36.0500 | 36.05 | +17.810% | 10 | 291 | +15.118% |
| 2026-07-22 | 30.60 | 30.60 | 30.6000 | 30.60 | -25.183% | 1 | 292 | +35.621% |
| 2026-07-16 | 40.90 | 40.90 | 40.9000 | 40.90 | -0.073% | 1 | 292 | +1.467% |
| 2026-07-13 | 39.50 | 41.04 | 39.5000 | 40.93 | +20.987% | 3 | 292 | +1.393% |
| 2026-07-10 | 33.83 | 33.83 | 33.8300 | 33.83 | +0.207% | 10 | 282 | +22.672% |
| 2026-07-02 | 33.33 | 33.76 | 33.2500 | 33.76 | -6.689% | 5 | 282 | +22.927% |
| 2026-07-01 | 36.18 | 36.18 | 36.1800 | 36.18 | -7.539% | 1 | 283 | +14.704% |
| 2026-06-30 | 39.16 | 39.20 | 39.1300 | 39.13 | +5.757% | 3 | 283 | +6.057% |
| 2026-06-26 | 36.95 | 37.00 | 36.9500 | 37.00 | -5.684% | 21 | 304 | +12.162% |
| 2026-06-25 | 39.23 | 39.23 | 39.2300 | 39.23 | -10.208% | 3 | 305 | +5.786% |
| 2026-06-24 | 41.17 | 43.78 | 41.1700 | 43.69 | +32.998% | 5 | 306 | -5.013% |
| 2026-06-23 | 34.48 | 34.48 | 32.8500 | 32.85 | +12.693% | 33 | 289 | +26.332% |
| 2026-06-18 | 29.15 | 29.15 | 29.1500 | 29.15 | +13.867% | 45 | 334 | +42.367% |
| 2026-06-17 | 25.60 | 25.60 | 25.6000 | 25.60 | +8.936% | 1 | 334 | +62.109% |
| 2026-06-15 | 23.50 | 23.50 | 23.5000 | 23.50 | -36.658% | 1 | 334 | +76.596% |
| 2026-06-10 | 32.20 | 37.10 | 32.2000 | 37.10 | +25.423% | 103 | 433 | +11.860% |
| 2026-06-09 | 27.45 | 29.85 | 27.4300 | 29.58 | +20.735% | 6 | 431 | +40.297% |
| 2026-06-08 | 25.03 | 25.03 | 24.5000 | 24.50 | -2.778% | 6 | 433 | +69.388% |
| 2026-06-05 | 21.83 | 25.20 | 21.8300 | 25.20 | +24.752% | 9 | 434 | +64.683% |
| 2026-06-04 | 18.75 | 20.20 | 18.7500 | 20.20 | -3.118% | 53 | 438 | +105.446% |
| 2026-06-03 | 20.96 | 20.96 | 20.8000 | 20.85 | +5.410% | 11 | 440 | +99.041% |
| 2026-06-02 | 19.78 | 19.78 | 19.7800 | 19.78 | -1.396% | 2 | 438 | +109.808% |
| 2026-06-01 | 20.05 | 20.06 | 20.0500 | 20.06 | +10.645% | 20 | 438 | +106.879% |
| 2026-05-29 | 18.00 | 18.13 | 17.6400 | 18.13 | -7.358% | 3 | 437 | +128.902% |
| 2026-05-28 | 22.05 | 22.05 | 19.5700 | 19.57 | -7.119% | 9 | 436 | +112.059% |
| 2026-05-27 | 22.25 | 22.25 | 20.7000 | 21.07 | +8.329% | 24 | 434 | +96.963% |
| 2026-05-22 | 19.45 | 19.45 | 19.4500 | 19.45 | -6.400% | 40 | 463 | +113.368% |
| 2026-05-21 | 20.78 | 20.78 | 20.7800 | 20.78 | +9.368% | 1 | 462 | +99.711% |
| 2026-05-20 | 19.00 | 19.00 | 19.0000 | 19.00 | -13.636% | 1 | 465 | +118.421% |
| 2026-05-19 | 22.10 | 22.10 | 22.0000 | 22.00 | +7.790% | 2 | 465 | +88.636% |
| 2026-05-15 | 20.41 | 20.41 | 20.4100 | 20.41 | +19.009% | 4 | 499 | +103.332% |
| 2026-05-14 | 16.64 | 17.15 | 16.0500 | 17.15 | +3.313% | 172 | 426 | +141.983% |
| 2026-05-13 | 16.64 | 16.77 | 16.5000 | 16.60 | -2.353% | 8 | 425 | +150.000% |
| 2026-05-12 | 16.30 | 17.00 | 16.3000 | 17.00 | +9.677% | 2 | 423 | +144.118% |
| 2026-05-08 | 15.75 | 15.75 | 15.5000 | 15.50 | -2.760% | 3 | 423 | +167.742% |
| 2026-05-07 | 14.85 | 15.94 | 14.8500 | 15.94 | -0.125% | 7 | 421 | +160.351% |
| 2026-05-06 | 16.57 | 16.57 | 15.9600 | 15.96 | -21.379% | 19 | 418 | +160.025% |
| 2026-05-05 | 19.48 | 20.41 | 19.4800 | 20.30 | -5.975% | 41 | 432 | +104.433% |
| 2026-05-04 | 19.69 | 21.84 | 19.6900 | 21.59 | +18.301% | 12 | 402 | +92.219% |
| 2026-05-01 | 18.25 | 18.25 | 18.2500 | 18.25 | -1.351% | 10 | 408 | +127.397% |
| 2026-04-30 | 18.45 | 18.50 | 18.4500 | 18.50 | -2.785% | 17 | 408 | +124.324% |
| 2026-04-28 | 19.23 | 19.23 | 19.0300 | 19.03 | +14.846% | 11 | 407 | +118.077% |
| 2026-04-27 | 16.85 | 16.85 | 16.5700 | 16.57 | -1.251% | 4 | 396 | +150.453% |
| 2026-04-23 | 16.78 | 16.78 | 16.7800 | 16.78 | -2.328% | 5 | 397 | +147.318% |
| 2026-04-22 | 17.18 | 17.18 | 17.1800 | 17.18 | -12.836% | 1 | 392 | +141.560% |
| 2026-04-21 | 17.77 | 19.71 | 17.7700 | 19.71 | +16.904% | 3 | 391 | +110.553% |
| 2026-04-20 | 16.28 | 16.86 | 16.2800 | 16.86 | +12.400% | 47 | 391 | +146.145% |
| 2026-04-17 | 15.00 | 15.00 | 15.0000 | 15.00 | -14.089% | 46 | 390 | +176.667% |
| 2026-04-16 | 17.46 | 17.46 | 17.4600 | 17.46 | -3.322% | 1 | 391 | +137.686% |
| 2026-04-15 | 18.06 | 18.06 | 18.0600 | 18.06 | +2.614% | 1 | 391 | +129.790% |
| 2026-04-14 | 17.70 | 17.87 | 17.3000 | 17.60 | -10.204% | 143 | 392 | +135.795% |
| 2026-04-13 | 20.00 | 20.00 | 19.6000 | 19.60 | -1.754% | 2 | 286 | +111.735% |
| 2026-04-09 | 21.28 | 21.28 | 19.9500 | 19.95 | -16.141% | 5 | 285 | +108.020% |
| 2026-04-08 | 21.67 | 23.79 | 21.5000 | 23.79 | -9.129% | 29 | 283 | +74.443% |
| 2026-04-07 | 26.60 | 27.46 | 25.4600 | 26.18 | +0.925% | 24 | 276 | +58.518% |
| 2026-04-06 | 25.94 | 25.94 | 25.9400 | 25.94 | -2.039% | 10 | 277 | +59.985% |
| 2026-04-02 | 26.49 | 27.12 | 26.4800 | 26.48 | +13.162% | 19 | 266 | +56.722% |
| 2026-04-01 | 23.20 | 23.65 | 22.1800 | 23.40 | -7.327% | 40 | 266 | +77.350% |
| 2026-03-31 | 29.00 | 29.00 | 25.2500 | 25.25 | -17.457% | 30 | 259 | +64.356% |
| 2026-03-30 | 30.59 | 30.59 | 30.5900 | 30.59 | -16.261% | 1 | 236 | +35.665% |
| 2026-03-26 | 33.15 | 36.53 | 33.1500 | 36.53 | +6.130% | 51 | 236 | +13.605% |
| 2026-03-24 | 35.00 | 35.00 | 34.4200 | 34.42 | +1.925% | 2 | 253 | +20.569% |
| 2026-03-23 | 30.60 | 36.00 | 29.6000 | 33.77 | +28.159% | 74 | 252 | +22.890% |
| 2026-03-20 | 22.15 | 26.35 | 22.1500 | 26.35 | +19.664% | 15 | 205 | +57.495% |
| 2026-03-19 | 24.65 | 24.65 | 21.7000 | 22.02 | +33.455% | 259 | 195 | +88.465% |
| 2026-03-18 | 15.50 | 16.50 | 15.5000 | 16.50 | +13.793% | 91 | 270 | +151.515% |
| 2026-03-16 | 14.50 | 14.50 | 14.5000 | 14.50 | +11.538% | 1 | 225 | +186.207% |
| 2026-03-12 | 13.00 | 13.00 | 13.0000 | 13.00 | +10.169% | 1 | 225 | +219.231% |
| 2026-03-11 | 11.80 | 11.80 | 11.8000 | 11.80 | -19.067% | 1 | 224 | +251.695% |
| 2026-03-09 | 14.58 | 14.58 | 14.5800 | 14.58 | +5.882% | 1 | 224 | +184.636% |
| 2026-03-06 | 14.00 | 14.00 | 13.7700 | 13.77 | -4.969% | 3 | 223 | +201.380% |
| 2026-03-05 | 14.75 | 14.75 | 14.4900 | 14.49 | -2.817% | 2 | 221 | +186.404% |
| 2026-03-03 | 15.40 | 16.00 | 14.5200 | 14.91 | +42.679% | 11 | 220 | +178.337% |
| 2026-03-02 | 10.45 | 10.45 | 10.4500 | 10.45 | -9.130% | 6 | 219 | +297.129% |
| 2026-02-27 | 12.47 | 12.47 | 11.5000 | 11.50 | -9.875% | 45 | 218 | +260.870% |
| 2026-02-23 | 13.07 | 13.07 | 12.7600 | 12.76 | -15.047% | 2 | 192 | +225.235% |
| 2026-02-17 | 15.00 | 15.04 | 14.9900 | 15.02 | +15.538% | 72 | 192 | +176.298% |
| 2026-02-12 | 13.00 | 13.00 | 13.0000 | 13.00 | +8.333% | 1 | 122 | +219.231% |
| 2026-02-11 | 12.00 | 12.00 | 12.0000 | 12.00 | -6.396% | 1 | 121 | +245.833% |
| 2026-02-10 | 12.30 | 12.82 | 12.3000 | 12.82 | -0.620% | 15 | 121 | +223.713% |
| 2026-02-09 | 13.50 | 13.71 | 12.8900 | 12.90 | -15.851% | 21 | 123 | +221.705% |
| 2026-02-06 | 15.40 | 15.50 | 15.3300 | 15.33 | -17.225% | 43 | 132 | +170.711% |
| 2026-02-05 | 18.61 | 18.61 | 18.5200 | 18.52 | +8.304% | 2 | 172 | +124.082% |
| 2026-02-04 | 17.10 | 17.10 | 17.1000 | 17.10 | -9.091% | 1 | 171 | +142.690% |
| 2026-02-03 | 18.43 | 18.81 | 17.8000 | 18.81 | -18.075% | 60 | 171 | +120.627% |
| 2026-02-02 | 22.30 | 24.70 | 22.3000 | 22.96 | +4.364% | 13 | 145 | +80.749% |
| 2026-01-30 | 13.75 | 23.50 | 13.7500 | 22.00 | +79.153% | 76 | 142 | +88.636% |
| 2026-01-29 | 10.50 | 13.30 | 10.5000 | 12.28 | +20.392% | 29 | 83 | +237.948% |
| 2026-01-28 | 10.50 | 10.50 | 9.9500 | 10.20 | -7.525% | 5 | 74 | +306.863% |
| 2026-01-27 | 11.59 | 11.59 | 11.0300 | 11.03 | -4.996% | 11 | 72 | +276.247% |
| 2026-01-26 | 11.50 | 11.61 | 11.5000 | 11.61 | -1.276% | 3 | 67 | +257.450% |
| 2026-01-23 | 11.76 | 11.76 | 11.7600 | 11.76 | -7.182% | 3 | 66 | +252.891% |
| 2026-01-22 | 13.48 | 13.48 | 12.6700 | 12.67 | -12.440% | 7 | 63 | +227.545% |
| 2026-01-21 | 13.95 | 14.50 | 13.9500 | 14.47 | -5.794% | 15 | 57 | +186.800% |
| 2026-01-20 | 15.14 | 15.36 | 15.1400 | 15.36 | -12.727% | 9 | 44 | +170.182% |
| 2026-01-15 | 17.60 | 17.60 | 17.6000 | 17.60 | -0.114% | 4 | 43 | +135.795% |
| 2026-01-14 | 18.05 | 18.05 | 17.6200 | 17.62 | -3.978% | 25 | 43 | +135.528% |
| 2026-01-13 | 18.35 | 18.35 | 18.3500 | 18.35 | -2.807% | 1 | 26 | +126.158% |
| 2026-01-12 | 18.80 | 19.00 | 18.8000 | 18.88 | -20.505% | 3 | 25 | +119.809% |
| 2026-01-06 | 23.41 | 23.75 | 23.4100 | 23.75 | -3.846% | 21 | 24 | +74.737% |
| 2026-01-05 | 24.82 | 24.82 | 24.7000 | 24.70 | -13.485% | 3 | 10 | +68.016% |
| 2026-01-02 | 28.55 | 28.55 | 28.5500 | 28.55 | 0.000% | 10 | 10 | +45.359% |