GLD261231P00410000
GLD Dec 31 2026 410.00 Put
optionOPRA
EODNov 3, 2026
49.50USD+5.029%(+2.37)1Vol404OI
GLD261231P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 49.50 | 49.50 | 49.50 | 49.50 | +5.029% | 1 | 405 | 0.000% |
| 2026-11-02 | 47.13 | 47.13 | 47.13 | 47.13 | -14.402% | 1 | 405 | +5.029% |
| 2026-10-30 | 51.72 | 55.06 | 51.72 | 55.06 | +69.938% | 6 | 403 | -10.098% |
| 2026-10-19 | 32.40 | 32.40 | 32.40 | 32.40 | +8.216% | 1 | 402 | +52.778% |
| 2026-10-16 | 30.55 | 30.55 | 29.94 | 29.94 | -2.316% | 2 | 402 | +65.331% |
| 2026-10-15 | 31.86 | 31.86 | 30.65 | 30.65 | -17.828% | 20 | 393 | +61.501% |
| 2026-10-14 | 36.73 | 37.30 | 36.73 | 37.30 | +17.629% | 4 | 392 | +32.708% |
| 2026-10-13 | 31.71 | 31.71 | 31.71 | 31.71 | -8.879% | 1 | 392 | +56.102% |
| 2026-10-08 | 34.80 | 34.80 | 34.80 | 34.80 | -2.576% | 1 | 393 | +42.241% |
| 2026-10-07 | 37.24 | 37.24 | 35.72 | 35.72 | +3.687% | 4 | 394 | +38.578% |
| 2026-10-05 | 34.30 | 34.45 | 33.64 | 34.45 | +1.324% | 3 | 391 | +43.687% |
| 2026-09-29 | 34.00 | 34.00 | 34.00 | 34.00 | -7.231% | 10 | 381 | +45.588% |
| 2026-09-28 | 34.55 | 36.65 | 33.52 | 36.65 | +39.726% | 3 | 379 | +35.061% |
| 2026-09-25 | 26.23 | 26.23 | 26.23 | 26.23 | -0.757% | 1 | 379 | +88.715% |
| 2026-09-24 | 26.43 | 26.43 | 26.43 | 26.43 | +2.641% | 3 | 376 | +87.287% |
| 2026-09-23 | 26.10 | 26.10 | 25.75 | 25.75 | -8.688% | 2 | 374 | +92.233% |
| 2026-09-16 | 25.10 | 28.20 | 25.10 | 28.20 | +1.622% | 2 | 372 | +75.532% |
| 2026-09-15 | 28.60 | 28.60 | 27.75 | 27.75 | -0.359% | 6 | 367 | +78.378% |
| 2026-09-14 | 28.80 | 28.95 | 27.85 | 27.85 | +11.489% | 6 | 361 | +77.738% |
| 2026-09-11 | 24.98 | 24.98 | 24.98 | 24.98 | +11.269% | 4 | 365 | +98.159% |
| 2026-09-09 | 22.45 | 22.45 | 22.45 | 22.45 | -3.648% | 1 | 365 | +120.490% |
| 2026-09-08 | 23.30 | 23.30 | 23.30 | 23.30 | +16.733% | 1 | 365 | +112.446% |
| 2026-09-03 | 19.63 | 20.30 | 19.63 | 19.96 | -15.064% | 3 | 363 | +147.996% |
| 2026-09-02 | 23.50 | 23.50 | 23.50 | 23.50 | -7.115% | 11 | 364 | +110.638% |
| 2026-09-01 | 24.95 | 25.30 | 24.65 | 25.30 | +17.130% | 3 | 363 | +95.652% |
| 2026-08-31 | 21.50 | 22.06 | 21.50 | 21.60 | +0.465% | 136 | 469 | +129.167% |
| 2026-08-28 | 16.32 | 21.50 | 16.32 | 21.50 | +28.205% | 153 | 383 | +130.233% |
| 2026-08-27 | 17.40 | 17.40 | 16.77 | 16.77 | -0.945% | 8 | 379 | +195.170% |
| 2026-08-26 | 16.93 | 16.93 | 16.93 | 16.93 | +8.735% | 5 | 379 | +192.380% |
| 2026-08-25 | 16.00 | 16.00 | 15.57 | 15.57 | -0.828% | 2 | 377 | +217.919% |
| 2026-08-24 | 15.45 | 16.17 | 15.35 | 15.70 | -7.375% | 9 | 372 | +215.287% |
| 2026-08-21 | 17.26 | 17.26 | 16.95 | 16.95 | -11.210% | 2 | 373 | +192.035% |
| 2026-08-20 | 20.60 | 20.65 | 19.09 | 19.09 | -3.635% | 29 | 373 | +159.298% |
| 2026-08-19 | 19.95 | 20.00 | 19.81 | 19.81 | -16.765% | 10 | 374 | +149.874% |
| 2026-08-18 | 23.45 | 23.80 | 23.45 | 23.80 | +6.250% | 9 | 366 | +107.983% |
| 2026-08-17 | 22.40 | 22.40 | 22.40 | 22.40 | -4.192% | 4 | 362 | +120.982% |
| 2026-08-14 | 23.37 | 23.38 | 23.37 | 23.38 | -8.242% | 2 | 360 | +111.719% |
| 2026-08-13 | 25.48 | 25.48 | 25.48 | 25.48 | -4.996% | 2 | 362 | +94.270% |
| 2026-08-10 | 26.82 | 26.82 | 26.82 | 26.82 | -33.581% | 1 | 363 | +84.564% |
| 2026-08-04 | 40.38 | 40.38 | 40.38 | 40.38 | -7.428% | 14 | 363 | +22.585% |
| 2026-07-28 | 43.65 | 43.65 | 43.62 | 43.62 | +4.755% | 2 | 363 | +13.480% |
| 2026-07-21 | 41.64 | 41.64 | 41.64 | 41.64 | -15.879% | 1 | 363 | +18.876% |
| 2026-07-17 | 49.48 | 49.50 | 49.48 | 49.50 | +14.849% | 15 | 363 | 0.000% |
| 2026-07-14 | 43.10 | 43.10 | 43.10 | 43.10 | -6.649% | 2 | 363 | +14.849% |
| 2026-07-08 | 46.17 | 46.17 | 46.17 | 46.17 | -1.557% | 1 | 362 | +7.212% |
| 2026-06-29 | 47.10 | 47.19 | 46.90 | 46.90 | +17.691% | 5 | 359 | +5.544% |
| 2026-06-23 | 39.85 | 39.85 | 39.85 | 39.85 | -8.074% | 2 | 357 | +24.216% |
| 2026-06-11 | 43.35 | 43.35 | 43.35 | 43.35 | +1.570% | 1 | 356 | +14.187% |
| 2026-06-10 | 42.68 | 42.68 | 42.68 | 42.68 | +39.934% | 3 | 356 | +15.979% |
| 2026-06-08 | 30.35 | 30.78 | 30.35 | 30.50 | +3.041% | 16 | 366 | +62.295% |
| 2026-06-05 | 27.00 | 29.60 | 27.00 | 29.60 | +23.849% | 26 | 376 | +67.230% |
| 2026-06-04 | 23.50 | 23.90 | 23.50 | 23.90 | -4.932% | 21 | 357 | +107.113% |
| 2026-06-03 | 26.00 | 26.00 | 25.14 | 25.14 | +18.865% | 3 | 358 | +96.897% |
| 2026-05-29 | 21.15 | 21.15 | 21.15 | 21.15 | -21.170% | 38 | 320 | +134.043% |
| 2026-05-28 | 26.95 | 26.95 | 26.83 | 26.83 | +4.316% | 2 | 320 | +84.495% |
| 2026-05-27 | 25.58 | 25.74 | 25.58 | 25.72 | +7.301% | 10 | 327 | +92.457% |
| 2026-05-26 | 24.02 | 24.02 | 23.97 | 23.97 | +4.627% | 10 | 321 | +106.508% |
| 2026-05-21 | 22.91 | 22.91 | 22.91 | 22.91 | -10.157% | 1 | 321 | +116.063% |
| 2026-05-19 | 25.50 | 25.50 | 25.50 | 25.50 | +8.649% | 1 | 321 | +94.118% |
| 2026-05-15 | 24.30 | 24.30 | 23.47 | 23.47 | +17.350% | 6 | 321 | +110.908% |
| 2026-05-12 | 20.00 | 20.00 | 20.00 | 20.00 | +6.667% | 2 | 319 | +147.500% |
| 2026-05-11 | 18.95 | 18.95 | 18.75 | 18.75 | +3.306% | 17 | 316 | +164.000% |
| 2026-05-07 | 18.22 | 18.22 | 18.15 | 18.15 | -6.923% | 11 | 316 | +172.727% |
| 2026-05-06 | 19.75 | 19.75 | 19.50 | 19.50 | -25.000% | 3 | 325 | +153.846% |
| 2026-05-04 | 25.04 | 26.00 | 24.96 | 26.00 | +15.658% | 21 | 322 | +90.385% |
| 2026-05-01 | 23.00 | 23.00 | 22.48 | 22.48 | +2.182% | 3 | 322 | +120.196% |
| 2026-04-30 | 21.94 | 22.00 | 21.94 | 22.00 | -12.000% | 43 | 322 | +125.000% |
| 2026-04-29 | 25.00 | 25.00 | 24.27 | 25.00 | +10.865% | 11 | 309 | +98.000% |
| 2026-04-28 | 23.04 | 23.39 | 22.55 | 22.55 | +14.177% | 21 | 308 | +119.512% |
| 2026-04-24 | 19.75 | 19.75 | 19.75 | 19.75 | -5.502% | 4 | 314 | +150.633% |
| 2026-04-23 | 20.17 | 20.90 | 20.17 | 20.90 | -6.987% | 7 | 310 | +136.842% |
| 2026-04-21 | 22.52 | 22.55 | 22.43 | 22.47 | +16.425% | 106 | 304 | +120.294% |
| 2026-04-20 | 19.30 | 19.30 | 19.30 | 19.30 | +8.063% | 2 | 255 | +156.477% |
| 2026-04-17 | 17.81 | 17.86 | 17.81 | 17.86 | -16.386% | 15 | 255 | +177.156% |
| 2026-04-15 | 21.36 | 21.36 | 21.36 | 21.36 | +1.957% | 1 | 246 | +131.742% |
| 2026-04-14 | 20.76 | 20.95 | 20.50 | 20.95 | -10.851% | 8 | 246 | +136.277% |
| 2026-04-13 | 23.50 | 23.50 | 23.50 | 23.50 | -4.974% | 1 | 241 | +110.638% |
| 2026-04-09 | 24.60 | 24.73 | 24.60 | 24.73 | -5.790% | 222 | 240 | +100.162% |
| 2026-04-08 | 26.25 | 26.25 | 26.25 | 26.25 | -14.690% | 10 | 163 | +88.571% |
| 2026-04-02 | 30.83 | 30.84 | 30.77 | 30.77 | -9.179% | 4 | 164 | +60.871% |
| 2026-03-31 | 33.88 | 33.88 | 33.88 | 33.88 | +0.059% | 1 | 164 | +46.104% |
| 2026-03-30 | 33.86 | 33.86 | 33.86 | 33.86 | -15.938% | 3 | 164 | +46.190% |
| 2026-03-26 | 40.28 | 40.28 | 40.28 | 40.28 | +24.899% | 1 | 164 | +22.890% |
| 2026-03-25 | 32.25 | 32.25 | 32.25 | 32.25 | -17.519% | 10 | 163 | +53.488% |
| 2026-03-24 | 39.10 | 39.10 | 39.10 | 39.10 | -0.761% | 12 | 154 | +26.598% |
| 2026-03-23 | 34.42 | 39.40 | 34.42 | 39.40 | +39.518% | 39 | 154 | +25.635% |
| 2026-03-20 | 28.24 | 28.24 | 28.24 | 28.24 | +42.195% | 1 | 138 | +75.283% |
| 2026-03-18 | 20.02 | 20.02 | 19.86 | 19.86 | +15.264% | 3 | 138 | +149.245% |
| 2026-03-13 | 17.23 | 17.23 | 17.23 | 17.23 | +22.633% | 1 | 136 | +187.290% |
| 2026-03-12 | 14.08 | 14.08 | 14.05 | 14.05 | -17.644% | 4 | 136 | +252.313% |
| 2026-02-20 | 17.06 | 17.06 | 17.06 | 17.06 | -2.958% | 1 | 134 | +190.152% |
| 2026-02-18 | 17.66 | 17.66 | 17.58 | 17.58 | -0.678% | 252 | 133 | +181.570% |
| 2026-02-12 | 17.70 | 17.70 | 17.70 | 17.70 | +7.927% | 1 | 98 | +179.661% |
| 2026-02-09 | 16.28 | 16.40 | 16.28 | 16.40 | -26.159% | 3 | 97 | +201.829% |
| 2026-02-05 | 22.21 | 22.21 | 22.21 | 22.21 | +3.834% | 1 | 95 | +122.873% |
| 2026-02-03 | 21.39 | 21.39 | 21.39 | 21.39 | -25.184% | 1 | 94 | +131.417% |
| 2026-02-02 | 28.90 | 28.90 | 28.59 | 28.59 | +97.855% | 2 | 95 | +73.137% |
| 2026-01-29 | 15.85 | 15.90 | 14.45 | 14.45 | +18.540% | 124 | 95 | +242.561% |
| 2026-01-28 | 12.03 | 12.19 | 12.03 | 12.19 | -43.302% | 9 | 28 | +306.071% |
| 2026-01-14 | 21.91 | 21.91 | 21.50 | 21.50 | -18.344% | 3 | 21 | +130.233% |
| 2026-01-09 | 26.70 | 26.70 | 26.33 | 26.33 | -7.614% | 3 | 19 | +87.998% |
| 2026-01-08 | 28.50 | 28.50 | 28.50 | 28.50 | +1.064% | 1 | 19 | +73.684% |
| 2026-01-06 | 28.20 | 28.20 | 28.20 | 28.20 | -4.987% | 12 | 19 | +75.532% |
| 2026-01-05 | 30.10 | 30.10 | 29.30 | 29.68 | 0.000% | 35 | 19 | +66.779% |