GLD261231P00420000
GLD Dec 31 2026 420.00 Put
optionOPRA
EODNov 3, 2026
60.15USD+5.434%(+3.10)151Vol117OI
GLD261231P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 57.45 | 60.15 | 57.45 | 60.15 | +5.434% | 151 | 126 | 0.000% |
| 2026-11-02 | 57.05 | 57.05 | 57.05 | 57.05 | -11.578% | 1 | 125 | +5.434% |
| 2026-10-30 | 62.50 | 65.00 | 62.37 | 64.52 | +20.261% | 21 | 122 | -6.773% |
| 2026-10-29 | 52.28 | 53.65 | 52.28 | 53.65 | +6.873% | 2 | 135 | +12.116% |
| 2026-10-28 | 50.20 | 50.20 | 50.20 | 50.20 | -6.847% | 5 | 138 | +19.821% |
| 2026-10-23 | 53.89 | 53.89 | 53.89 | 53.89 | +9.466% | 2 | 140 | +11.616% |
| 2026-10-22 | 47.80 | 49.23 | 47.80 | 49.23 | +24.068% | 4 | 140 | +22.182% |
| 2026-10-16 | 39.70 | 39.70 | 39.27 | 39.68 | -13.457% | 20 | 136 | +51.588% |
| 2026-10-14 | 45.85 | 45.85 | 45.85 | 45.85 | +14.225% | 8 | 126 | +31.189% |
| 2026-10-13 | 40.14 | 40.14 | 40.14 | 40.14 | +0.602% | 1 | 126 | +49.851% |
| 2026-10-12 | 39.90 | 39.90 | 39.90 | 39.90 | +0.808% | 6 | 123 | +50.752% |
| 2026-10-02 | 39.58 | 39.58 | 39.58 | 39.58 | -1.297% | 1 | 124 | +51.971% |
| 2026-10-01 | 40.10 | 40.10 | 40.10 | 40.10 | +0.250% | 1 | 123 | +50.000% |
| 2026-09-30 | 40.00 | 40.00 | 40.00 | 40.00 | +24.031% | 1 | 122 | +50.375% |
| 2026-09-25 | 31.65 | 32.25 | 31.65 | 32.25 | -3.008% | 26 | 109 | +86.512% |
| 2026-09-24 | 33.23 | 33.25 | 33.23 | 33.25 | +9.990% | 15 | 96 | +80.902% |
| 2026-09-21 | 30.23 | 30.23 | 30.23 | 30.23 | -0.983% | 1 | 96 | +98.975% |
| 2026-09-18 | 30.10 | 30.53 | 30.10 | 30.53 | -19.339% | 2 | 94 | +97.019% |
| 2026-09-16 | 31.45 | 37.90 | 31.45 | 37.85 | +28.305% | 4 | 91 | +58.917% |
| 2026-09-09 | 29.50 | 29.50 | 29.50 | 29.50 | +14.652% | 1 | 90 | +103.898% |
| 2026-09-03 | 25.54 | 25.73 | 25.54 | 25.73 | -14.433% | 14 | 95 | +133.774% |
| 2026-09-02 | 30.11 | 30.11 | 30.07 | 30.07 | -7.334% | 2 | 96 | +100.033% |
| 2026-09-01 | 31.35 | 32.45 | 30.35 | 32.45 | +24.330% | 22 | 94 | +85.362% |
| 2026-08-31 | 26.40 | 26.40 | 26.10 | 26.10 | -3.190% | 14 | 94 | +130.460% |
| 2026-08-28 | 26.62 | 26.96 | 26.62 | 26.96 | +26.871% | 3 | 95 | +123.108% |
| 2026-08-27 | 21.71 | 21.71 | 21.25 | 21.25 | -1.938% | 2 | 94 | +183.059% |
| 2026-08-26 | 21.07 | 21.67 | 20.51 | 21.67 | +12.865% | 19 | 98 | +177.573% |
| 2026-08-25 | 19.95 | 19.99 | 19.20 | 19.20 | -2.290% | 13 | 91 | +213.281% |
| 2026-08-24 | 19.65 | 19.65 | 19.65 | 19.65 | -7.224% | 1 | 90 | +206.107% |
| 2026-08-21 | 21.90 | 22.04 | 21.18 | 21.18 | -15.952% | 4 | 88 | +183.994% |
| 2026-08-19 | 25.45 | 25.49 | 25.20 | 25.20 | -12.591% | 7 | 90 | +138.690% |
| 2026-08-17 | 28.83 | 28.83 | 28.83 | 28.83 | -7.120% | 2 | 90 | +108.637% |
| 2026-08-10 | 31.05 | 31.05 | 31.04 | 31.04 | -5.076% | 10 | 81 | +93.782% |
| 2026-08-07 | 32.70 | 32.70 | 32.70 | 32.70 | -26.682% | 10 | 81 | +83.945% |
| 2026-07-22 | 44.60 | 44.60 | 44.60 | 44.60 | -9.442% | 1 | 88 | +34.865% |
| 2026-07-21 | 49.30 | 49.30 | 49.25 | 49.25 | -10.455% | 13 | 88 | +22.132% |
| 2026-06-30 | 55.00 | 55.00 | 55.00 | 55.00 | +0.219% | 5 | 93 | +9.364% |
| 2026-06-29 | 55.13 | 55.13 | 54.88 | 54.88 | -1.472% | 4 | 94 | +9.603% |
| 2026-06-25 | 55.70 | 55.70 | 55.70 | 55.70 | -6.087% | 1 | 96 | +7.989% |
| 2026-06-24 | 59.31 | 59.31 | 59.31 | 59.31 | +24.889% | 2 | 94 | +1.416% |
| 2026-06-23 | 47.49 | 47.49 | 47.49 | 47.49 | +9.803% | 5 | 94 | +26.658% |
| 2026-06-12 | 43.25 | 43.25 | 43.25 | 43.25 | -18.087% | 4 | 94 | +39.075% |
| 2026-06-11 | 52.80 | 52.80 | 52.80 | 52.80 | +3.835% | 9 | 99 | +13.920% |
| 2026-06-10 | 50.85 | 50.85 | 50.85 | 50.85 | +39.659% | 1 | 98 | +18.289% |
| 2026-06-05 | 33.61 | 36.41 | 33.61 | 36.41 | +26.511% | 8 | 93 | +65.202% |
| 2026-06-04 | 28.88 | 28.88 | 28.77 | 28.78 | -0.759% | 14 | 94 | +108.999% |
| 2026-06-02 | 29.00 | 29.00 | 29.00 | 29.00 | -3.333% | 2 | 94 | +107.414% |
| 2026-05-28 | 30.00 | 30.00 | 30.00 | 30.00 | +3.448% | 1 | 93 | +100.500% |
| 2026-05-26 | 28.40 | 29.00 | 28.40 | 29.00 | +2.473% | 3 | 92 | +107.414% |
| 2026-05-22 | 28.30 | 28.30 | 28.30 | 28.30 | -3.215% | 1 | 93 | +112.544% |
| 2026-05-21 | 29.24 | 29.24 | 29.24 | 29.24 | +27.686% | 10 | 93 | +105.711% |
| 2026-05-11 | 22.90 | 22.90 | 22.90 | 22.90 | -19.649% | 1 | 93 | +162.664% |
| 2026-05-05 | 28.50 | 28.50 | 28.50 | 28.50 | +0.458% | 18 | 93 | +111.053% |
| 2026-05-04 | 28.37 | 28.37 | 28.37 | 28.37 | +4.225% | 1 | 111 | +112.020% |
| 2026-05-01 | 27.22 | 27.22 | 27.22 | 27.22 | +2.524% | 1 | 112 | +120.977% |
| 2026-04-30 | 26.54 | 26.55 | 26.54 | 26.55 | -10.183% | 18 | 112 | +126.554% |
| 2026-04-29 | 29.56 | 29.56 | 29.56 | 29.56 | +6.792% | 3 | 94 | +103.484% |
| 2026-04-28 | 27.50 | 27.90 | 27.50 | 27.68 | +21.885% | 21 | 91 | +117.305% |
| 2026-04-20 | 22.71 | 22.71 | 22.71 | 22.71 | -5.177% | 10 | 80 | +164.861% |
| 2026-04-14 | 23.77 | 23.95 | 23.77 | 23.95 | -9.623% | 100 | 70 | +151.148% |
| 2026-04-13 | 27.66 | 27.66 | 26.50 | 26.50 | -12.541% | 102 | 152 | +126.981% |
| 2026-04-08 | 30.30 | 30.30 | 30.30 | 30.30 | -12.174% | 10 | 114 | +98.515% |
| 2026-04-06 | 34.50 | 34.50 | 34.50 | 34.50 | -2.266% | 2 | 114 | +74.348% |
| 2026-04-02 | 35.40 | 35.40 | 35.30 | 35.30 | -2.755% | 2 | 112 | +70.397% |
| 2026-03-31 | 36.55 | 36.55 | 36.30 | 36.30 | -13.096% | 2 | 112 | +65.702% |
| 2026-03-30 | 41.77 | 41.77 | 41.77 | 41.77 | +11.984% | 1 | 113 | +44.003% |
| 2026-03-25 | 37.30 | 37.30 | 37.30 | 37.30 | -19.177% | 10 | 114 | +61.260% |
| 2026-03-23 | 39.72 | 46.15 | 39.50 | 46.15 | +20.120% | 5 | 107 | +30.336% |
| 2026-03-20 | 34.14 | 38.56 | 32.65 | 38.42 | +18.800% | 85 | 105 | +56.559% |
| 2026-03-19 | 33.78 | 34.22 | 32.08 | 32.34 | +39.577% | 36 | 96 | +85.993% |
| 2026-03-18 | 23.17 | 23.17 | 23.17 | 23.17 | +38.992% | 1 | 72 | +159.603% |
| 2026-03-12 | 16.65 | 16.67 | 16.65 | 16.67 | +1.708% | 4 | 72 | +260.828% |
| 2026-03-10 | 16.39 | 16.39 | 16.39 | 16.39 | -17.886% | 1 | 74 | +266.992% |
| 2026-03-03 | 19.96 | 19.96 | 19.96 | 19.96 | +37.655% | 1 | 74 | +201.353% |
| 2026-03-02 | 14.50 | 14.50 | 14.50 | 14.50 | -19.757% | 1 | 73 | +314.828% |
| 2026-02-23 | 18.07 | 18.07 | 18.07 | 18.07 | -13.125% | 1 | 73 | +232.872% |
| 2026-02-20 | 20.80 | 20.80 | 20.80 | 20.80 | +5.051% | 2 | 73 | +189.183% |
| 2026-02-18 | 19.50 | 20.20 | 19.50 | 19.80 | +8.612% | 4 | 73 | +203.788% |
| 2026-02-13 | 18.23 | 18.23 | 18.23 | 18.23 | -6.031% | 1 | 71 | +229.951% |
| 2026-02-12 | 19.40 | 19.40 | 19.40 | 19.40 | +8.501% | 1 | 71 | +210.052% |
| 2026-02-11 | 16.96 | 17.88 | 16.64 | 17.88 | -2.984% | 44 | 71 | +236.409% |
| 2026-02-10 | 18.14 | 18.43 | 18.14 | 18.43 | -15.342% | 2 | 81 | +226.370% |
| 2026-02-06 | 22.73 | 22.73 | 21.77 | 21.77 | -17.224% | 30 | 81 | +176.298% |
| 2026-02-05 | 25.00 | 26.30 | 25.00 | 26.30 | +3.748% | 7 | 83 | +128.707% |
| 2026-02-03 | 25.35 | 25.35 | 25.35 | 25.35 | -21.880% | 4 | 83 | +137.278% |
| 2026-02-02 | 31.93 | 34.80 | 31.93 | 32.45 | -4.559% | 16 | 79 | +85.362% |
| 2026-01-30 | 22.12 | 34.00 | 21.74 | 34.00 | +81.333% | 33 | 63 | +76.912% |
| 2026-01-29 | 18.75 | 18.75 | 18.75 | 18.75 | +26.861% | 1 | 40 | +220.800% |
| 2026-01-28 | 14.78 | 14.78 | 14.78 | 14.78 | -10.370% | 5 | 41 | +306.969% |
| 2026-01-27 | 16.54 | 16.70 | 16.49 | 16.49 | -13.211% | 7 | 38 | +264.767% |
| 2026-01-26 | 17.20 | 19.00 | 17.20 | 19.00 | +5.556% | 2 | 35 | +216.579% |
| 2026-01-23 | 18.00 | 18.00 | 18.00 | 18.00 | -19.028% | 2 | 34 | +234.167% |
| 2026-01-21 | 22.45 | 22.45 | 22.23 | 22.23 | -1.463% | 6 | 32 | +170.580% |
| 2026-01-20 | 22.56 | 22.56 | 22.56 | 22.56 | -13.959% | 1 | 27 | +166.622% |
| 2026-01-15 | 26.20 | 26.24 | 26.05 | 26.22 | -3.140% | 11 | 28 | +129.405% |
| 2026-01-13 | 26.85 | 27.07 | 26.85 | 27.07 | -2.801% | 11 | 17 | +122.202% |
| 2026-01-12 | 27.85 | 27.85 | 27.85 | 27.85 | -12.969% | 1 | 8 | +115.978% |
| 2026-01-09 | 32.00 | 32.00 | 32.00 | 32.00 | -3.030% | 1 | 7 | +87.969% |
| 2026-01-08 | 33.46 | 33.46 | 33.00 | 33.00 | 0.000% | 7 | 7 | +82.273% |