GLD261231P00405000
GLD Dec 31 2026 405.00 Put
optionOPRA
EODNov 2, 2026
42.30USD-8.639%(-4.00)22Vol202OI
GLD261231P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 43.00 | 43.00 | 42.27 | 42.30 | -8.639% | 22 | 180 | 0.000% |
| 2026-10-30 | 46.45 | 46.45 | 46.30 | 46.30 | +34.476% | 2 | 180 | -8.639% |
| 2026-10-28 | 36.29 | 36.29 | 34.43 | 34.43 | -2.768% | 2 | 181 | +22.858% |
| 2026-10-22 | 35.41 | 35.41 | 35.41 | 35.41 | +22.951% | 1 | 180 | +19.458% |
| 2026-10-21 | 28.80 | 28.80 | 28.80 | 28.80 | -3.840% | 1 | 180 | +46.875% |
| 2026-10-20 | 29.95 | 29.95 | 29.95 | 29.95 | +5.644% | 2 | 180 | +41.235% |
| 2026-10-19 | 28.35 | 28.35 | 28.35 | 28.35 | +1.649% | 4 | 176 | +49.206% |
| 2026-10-15 | 28.20 | 28.20 | 27.89 | 27.89 | -15.740% | 4 | 177 | +51.667% |
| 2026-10-14 | 33.15 | 33.15 | 33.10 | 33.10 | +20.189% | 3 | 174 | +27.795% |
| 2026-10-13 | 27.70 | 27.70 | 27.54 | 27.54 | -15.780% | 2 | 174 | +53.595% |
| 2026-10-07 | 32.70 | 32.70 | 32.70 | 32.70 | +7.637% | 1 | 173 | +29.358% |
| 2026-10-05 | 30.38 | 30.38 | 30.38 | 30.38 | +0.596% | 1 | 173 | +39.236% |
| 2026-10-02 | 30.20 | 30.20 | 30.20 | 30.20 | +2.373% | 1 | 173 | +40.066% |
| 2026-10-01 | 29.50 | 29.50 | 29.50 | 29.50 | -1.863% | 1 | 174 | +43.390% |
| 2026-09-30 | 30.06 | 30.06 | 30.06 | 30.06 | +3.655% | 1 | 174 | +40.719% |
| 2026-09-29 | 29.85 | 30.55 | 28.82 | 29.00 | +38.756% | 8 | 168 | +45.862% |
| 2026-09-17 | 20.85 | 20.90 | 20.80 | 20.90 | -7.235% | 3 | 165 | +102.392% |
| 2026-09-16 | 22.53 | 22.53 | 22.53 | 22.53 | -9.518% | 2 | 168 | +87.750% |
| 2026-09-15 | 25.40 | 25.40 | 24.90 | 24.90 | +4.842% | 4 | 167 | +69.880% |
| 2026-09-14 | 26.02 | 26.02 | 23.75 | 23.75 | +10.723% | 2 | 166 | +78.105% |
| 2026-09-11 | 21.45 | 21.45 | 21.45 | 21.45 | +5.978% | 20 | 186 | +97.203% |
| 2026-09-08 | 20.05 | 20.24 | 20.05 | 20.24 | +3.265% | 121 | 299 | +108.992% |
| 2026-09-04 | 19.30 | 19.60 | 19.25 | 19.60 | +10.485% | 121 | 195 | +115.816% |
| 2026-09-03 | 16.90 | 17.74 | 16.85 | 17.74 | -20.270% | 23 | 177 | +138.444% |
| 2026-09-01 | 22.14 | 22.25 | 21.02 | 22.25 | +14.103% | 125 | 295 | +90.112% |
| 2026-08-31 | 18.90 | 19.50 | 18.90 | 19.50 | +2.632% | 123 | 173 | +116.923% |
| 2026-08-28 | 15.07 | 19.00 | 15.07 | 19.00 | +41.580% | 11 | 169 | +122.632% |
| 2026-08-25 | 13.42 | 13.42 | 13.42 | 13.42 | -5.626% | 2 | 169 | +215.201% |
| 2026-08-24 | 13.27 | 14.22 | 13.27 | 14.22 | -14.850% | 8 | 162 | +197.468% |
| 2026-08-20 | 16.70 | 16.70 | 16.70 | 16.70 | -6.652% | 1 | 162 | +153.293% |
| 2026-08-19 | 18.74 | 18.74 | 17.89 | 17.89 | -9.783% | 3 | 159 | +136.445% |
| 2026-08-17 | 20.15 | 20.15 | 19.70 | 19.83 | -10.836% | 12 | 148 | +113.313% |
| 2026-08-13 | 22.24 | 22.24 | 22.24 | 22.24 | +6.564% | 1 | 148 | +90.198% |
| 2026-08-12 | 20.87 | 20.87 | 20.87 | 20.87 | -12.495% | 2 | 148 | +102.683% |
| 2026-08-07 | 23.85 | 23.85 | 23.85 | 23.85 | -40.553% | 1 | 147 | +77.358% |
| 2026-08-03 | 40.12 | 40.12 | 40.12 | 40.12 | -0.447% | 1 | 148 | +5.434% |
| 2026-07-14 | 40.30 | 40.30 | 40.30 | 40.30 | -10.444% | 1 | 149 | +4.963% |
| 2026-06-24 | 43.49 | 45.00 | 43.49 | 45.00 | +70.584% | 2 | 147 | -6.000% |
| 2026-06-15 | 26.38 | 26.38 | 26.38 | 26.38 | -19.744% | 2 | 147 | +60.349% |
| 2026-06-12 | 32.87 | 32.87 | 32.87 | 32.87 | +17.017% | 2 | 145 | +28.689% |
| 2026-06-05 | 28.09 | 28.09 | 28.09 | 28.09 | +42.806% | 1 | 146 | +50.587% |
| 2026-05-29 | 19.67 | 19.67 | 19.67 | 19.67 | -18.719% | 1 | 145 | +115.048% |
| 2026-05-28 | 24.20 | 24.20 | 24.20 | 24.20 | -0.412% | 6 | 145 | +74.793% |
| 2026-05-27 | 24.30 | 24.30 | 24.30 | 24.30 | +11.982% | 6 | 145 | +74.074% |
| 2026-05-04 | 21.70 | 21.70 | 21.70 | 21.70 | +4.983% | 1 | 145 | +94.931% |
| 2026-04-28 | 20.40 | 20.67 | 20.40 | 20.67 | +10.831% | 2 | 145 | +104.644% |
| 2026-04-27 | 18.57 | 18.68 | 18.57 | 18.65 | +2.136% | 212 | 144 | +126.810% |
| 2026-04-24 | 18.27 | 18.27 | 18.26 | 18.26 | -3.539% | 2 | 38 | +131.654% |
| 2026-04-14 | 18.93 | 18.93 | 18.93 | 18.93 | -33.718% | 1 | 37 | +123.455% |
| 2026-04-07 | 28.69 | 28.69 | 28.56 | 28.56 | +2.734% | 10 | 38 | +48.109% |
| 2026-04-06 | 27.80 | 27.80 | 27.80 | 27.80 | -5.055% | 1 | 38 | +52.158% |
| 2026-04-02 | 28.72 | 29.28 | 28.72 | 29.28 | +16.237% | 16 | 39 | +44.467% |
| 2026-04-01 | 23.86 | 25.19 | 23.71 | 25.19 | -20.057% | 25 | 39 | +67.924% |
| 2026-03-30 | 31.51 | 31.51 | 31.51 | 31.51 | -16.197% | 1 | 19 | +34.243% |
| 2026-03-27 | 37.73 | 37.73 | 37.60 | 37.60 | +20.900% | 2 | 20 | +12.500% |
| 2026-03-25 | 31.10 | 31.10 | 31.10 | 31.10 | -17.507% | 1 | 18 | +36.013% |
| 2026-03-24 | 37.70 | 37.70 | 37.70 | 37.70 | +9.275% | 1 | 19 | +12.202% |
| 2026-03-23 | 35.50 | 37.99 | 34.50 | 34.50 | +15.230% | 4 | 19 | +22.609% |
| 2026-03-20 | 26.80 | 30.13 | 26.35 | 29.94 | +24.854% | 24 | 17 | +41.283% |
| 2026-03-19 | 23.98 | 23.98 | 23.98 | 23.98 | +77.367% | 1 | 9 | +76.397% |
| 2026-03-12 | 13.52 | 13.52 | 13.52 | 13.52 | -9.505% | 1 | 8 | +212.870% |
| 2026-03-06 | 14.94 | 14.94 | 14.94 | 14.94 | -11.598% | 1 | 7 | +183.133% |
| 2026-02-06 | 19.16 | 19.16 | 16.90 | 16.90 | -35.985% | 5 | 6 | +150.296% |
| 2026-02-02 | 26.91 | 26.91 | 26.40 | 26.40 | +30.370% | 6 | 9 | +60.227% |
| 2026-01-30 | 20.25 | 20.25 | 20.25 | 20.25 | +64.634% | 1 | 4 | +108.889% |
| 2026-01-26 | 12.30 | 12.30 | 12.30 | 12.30 | -22.739% | 2 | 3 | +243.902% |
| 2026-01-21 | 15.25 | 15.92 | 15.25 | 15.92 | -22.530% | 3 | 3 | +165.704% |
| 2026-01-16 | 20.75 | 20.75 | 20.00 | 20.55 | +2.750% | 3 | 3 | +105.839% |
| 2026-01-14 | 20.00 | 20.00 | 20.00 | 20.00 | -4.762% | 1 | 3 | +111.500% |
| 2026-01-12 | 21.00 | 21.00 | 21.00 | 21.00 | -23.913% | 1 | 2 | +101.429% |
| 2026-01-08 | 27.60 | 27.60 | 27.60 | 27.60 | 0.000% | 1 | 1 | +53.261% |