GLD261231P00440000
GLD Dec 31 2026 440.00 Put
optionOPRA
EODNov 3, 2026
80.70USD+2.606%(+2.05)200Vol65OI
GLD261231P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 79.65 | 82.70 | 79.65 | 80.70 | +2.606% | 200 | 65 | 0.000% |
| 2026-11-02 | 78.80 | 78.80 | 78.65 | 78.65 | -8.440% | 97 | 65 | +2.606% |
| 2026-10-30 | 78.90 | 85.90 | 78.90 | 85.90 | +16.317% | 129 | 67 | -6.054% |
| 2026-10-29 | 72.10 | 73.85 | 72.10 | 73.85 | +4.901% | 409 | 67 | +9.276% |
| 2026-10-28 | 68.45 | 70.40 | 67.45 | 70.40 | -0.424% | 121 | 67 | +14.631% |
| 2026-10-27 | 70.70 | 70.70 | 70.70 | 70.70 | -3.678% | 21 | 67 | +14.144% |
| 2026-10-26 | 72.65 | 73.40 | 72.65 | 73.40 | -2.199% | 53 | 67 | +9.946% |
| 2026-10-23 | 73.50 | 75.05 | 73.50 | 75.05 | +8.219% | 143 | 67 | +7.528% |
| 2026-10-22 | 70.55 | 70.55 | 69.35 | 69.35 | +13.502% | 1,114 | 443 | +16.366% |
| 2026-10-21 | 61.10 | 61.10 | 61.10 | 61.10 | -1.292% | 11 | 432 | +32.079% |
| 2026-10-20 | 61.90 | 61.90 | 61.90 | 61.90 | +4.121% | 500 | 498 | +30.372% |
| 2026-10-19 | 59.45 | 59.45 | 59.45 | 59.45 | +3.284% | 1 | 509 | +35.744% |
| 2026-10-16 | 57.56 | 57.56 | 57.56 | 57.56 | -3.179% | 1 | 509 | +40.202% |
| 2026-10-13 | 59.45 | 59.45 | 59.45 | 59.45 | +1.798% | 2 | 510 | +35.744% |
| 2026-10-12 | 58.30 | 58.40 | 58.30 | 58.40 | -7.184% | 2 | 510 | +38.185% |
| 2026-10-07 | 62.40 | 62.92 | 62.40 | 62.92 | +6.952% | 8 | 521 | +28.258% |
| 2026-10-06 | 58.83 | 58.83 | 58.83 | 58.83 | +2.135% | 10 | 531 | +37.175% |
| 2026-10-01 | 59.20 | 59.47 | 57.60 | 57.60 | -4.208% | 12 | 521 | +40.104% |
| 2026-09-30 | 59.90 | 60.13 | 59.90 | 60.13 | +2.349% | 7 | 517 | +34.209% |
| 2026-09-29 | 58.72 | 58.75 | 58.72 | 58.75 | -4.704% | 2 | 516 | +37.362% |
| 2026-09-28 | 59.70 | 61.65 | 59.70 | 61.65 | +21.358% | 4 | 512 | +30.900% |
| 2026-09-24 | 50.95 | 50.95 | 50.80 | 50.80 | +11.697% | 6 | 506 | +58.858% |
| 2026-09-17 | 45.50 | 45.50 | 45.48 | 45.48 | -9.493% | 7 | 506 | +77.441% |
| 2026-09-15 | 50.15 | 50.30 | 50.15 | 50.25 | +1.310% | 3 | 503 | +60.597% |
| 2026-09-14 | 51.02 | 51.02 | 49.60 | 49.60 | +8.891% | 3 | 501 | +62.702% |
| 2026-09-11 | 45.55 | 45.55 | 45.55 | 45.55 | +9.050% | 1 | 500 | +77.168% |
| 2026-09-04 | 41.77 | 41.77 | 41.77 | 41.77 | -6.429% | 1 | 499 | +93.201% |
| 2026-09-01 | 44.62 | 44.64 | 44.62 | 44.64 | +22.975% | 2 | 497 | +80.780% |
| 2026-08-28 | 35.35 | 36.30 | 35.35 | 36.30 | +10.334% | 3 | 497 | +122.314% |
| 2026-08-26 | 32.90 | 32.90 | 32.90 | 32.90 | +5.280% | 10 | 489 | +145.289% |
| 2026-08-25 | 31.25 | 31.25 | 31.25 | 31.25 | +1.858% | 1 | 488 | +158.240% |
| 2026-08-24 | 29.41 | 31.25 | 29.41 | 30.68 | -4.868% | 31 | 498 | +163.038% |
| 2026-08-21 | 32.81 | 32.81 | 31.95 | 32.25 | -18.561% | 18 | 492 | +150.233% |
| 2026-08-19 | 39.57 | 39.60 | 39.57 | 39.60 | -13.913% | 6 | 492 | +103.788% |
| 2026-08-18 | 46.00 | 46.00 | 46.00 | 46.00 | -31.127% | 3 | 489 | +75.435% |
| 2026-08-04 | 66.79 | 66.79 | 66.79 | 66.79 | -4.518% | 45 | 534 | +20.826% |
| 2026-07-21 | 69.95 | 69.95 | 69.95 | 69.95 | -4.739% | 1 | 533 | +15.368% |
| 2026-07-17 | 75.44 | 75.44 | 73.43 | 73.43 | +18.435% | 7 | 532 | +9.901% |
| 2026-07-06 | 62.00 | 62.00 | 62.00 | 62.00 | -10.560% | 1 | 532 | +30.161% |
| 2026-07-01 | 68.53 | 69.32 | 68.39 | 69.32 | -9.740% | 3 | 533 | +16.417% |
| 2026-06-24 | 76.79 | 76.80 | 76.79 | 76.80 | +28.967% | 3 | 578 | +5.078% |
| 2026-06-22 | 59.31 | 59.68 | 59.31 | 59.55 | -12.077% | 90 | 488 | +35.516% |
| 2026-06-11 | 67.73 | 67.73 | 67.73 | 67.73 | +34.119% | 1 | 489 | +19.150% |
| 2026-06-09 | 50.50 | 50.50 | 50.50 | 50.50 | +3.166% | 10 | 499 | +59.802% |
| 2026-06-05 | 48.95 | 48.95 | 48.95 | 48.95 | +13.705% | 10 | 500 | +64.862% |
| 2026-06-01 | 43.05 | 43.05 | 43.05 | 43.05 | +0.584% | 1 | 500 | +87.456% |
| 2026-05-28 | 42.80 | 42.80 | 42.80 | 42.80 | -6.896% | 15 | 485 | +88.551% |
| 2026-05-27 | 45.97 | 45.97 | 45.97 | 45.97 | +17.510% | 2 | 487 | +75.549% |
| 2026-05-21 | 40.71 | 41.05 | 39.12 | 39.12 | -8.341% | 873 | 119 | +106.288% |
| 2026-05-20 | 42.16 | 42.68 | 41.92 | 42.68 | -0.744% | 6 | 119 | +89.082% |
| 2026-05-19 | 43.00 | 43.00 | 43.00 | 43.00 | +8.586% | 1 | 119 | +87.674% |
| 2026-05-18 | 39.80 | 39.80 | 39.60 | 39.60 | +19.637% | 20 | 99 | +103.788% |
| 2026-05-06 | 32.80 | 33.10 | 32.76 | 33.10 | -8.056% | 8 | 99 | +143.807% |
| 2026-05-01 | 36.00 | 36.00 | 36.00 | 36.00 | +9.456% | 4 | 94 | +124.167% |
| 2026-04-27 | 32.89 | 32.89 | 32.89 | 32.89 | +4.845% | 1 | 94 | +145.363% |
| 2026-04-20 | 31.37 | 31.37 | 31.37 | 31.37 | -3.536% | 3 | 93 | +157.252% |
| 2026-04-16 | 32.52 | 32.52 | 32.52 | 32.52 | -14.195% | 1 | 93 | +148.155% |
| 2026-04-08 | 37.90 | 37.90 | 37.90 | 37.90 | -2.067% | 1 | 92 | +112.929% |
| 2026-04-01 | 38.70 | 38.70 | 38.70 | 38.70 | -17.834% | 2 | 92 | +108.527% |
| 2026-03-31 | 47.10 | 47.10 | 47.10 | 47.10 | -5.706% | 4 | 91 | +71.338% |
| 2026-03-30 | 49.95 | 49.95 | 49.95 | 49.95 | +0.706% | 2 | 87 | +61.562% |
| 2026-03-25 | 49.60 | 49.60 | 49.60 | 49.60 | -16.512% | 3 | 87 | +62.702% |
| 2026-03-23 | 55.02 | 59.41 | 51.30 | 59.41 | +32.908% | 15 | 84 | +35.836% |
| 2026-03-19 | 44.70 | 44.70 | 44.70 | 44.70 | +44.613% | 2 | 87 | +80.537% |
| 2026-03-18 | 31.90 | 31.90 | 30.90 | 30.91 | +38.734% | 4 | 88 | +161.081% |
| 2026-03-10 | 22.28 | 22.28 | 22.28 | 22.28 | -22.016% | 1 | 88 | +262.208% |
| 2026-03-03 | 27.50 | 28.57 | 27.50 | 28.57 | +34.447% | 3 | 89 | +182.464% |
| 2026-03-02 | 21.25 | 21.25 | 21.25 | 21.25 | -8.009% | 1 | 88 | +279.765% |
| 2026-02-27 | 22.85 | 23.10 | 22.70 | 23.10 | -4.742% | 3 | 88 | +249.351% |
| 2026-02-23 | 24.56 | 24.56 | 24.25 | 24.25 | -11.818% | 2 | 87 | +232.784% |
| 2026-02-20 | 27.50 | 27.50 | 27.50 | 27.50 | -4.448% | 1 | 86 | +193.455% |
| 2026-02-19 | 28.78 | 28.78 | 28.78 | 28.78 | +1.553% | 1 | 86 | +180.403% |
| 2026-02-18 | 28.12 | 28.34 | 28.12 | 28.34 | -9.021% | 21 | 87 | +184.757% |
| 2026-02-17 | 30.05 | 31.15 | 30.05 | 31.15 | +20.039% | 4 | 86 | +159.069% |
| 2026-02-13 | 26.40 | 26.40 | 25.95 | 25.95 | -16.019% | 2 | 82 | +210.983% |
| 2026-02-12 | 23.77 | 30.90 | 23.74 | 30.90 | +28.589% | 3 | 82 | +161.165% |
| 2026-02-11 | 25.00 | 25.00 | 24.03 | 24.03 | -20.457% | 2 | 88 | +235.830% |
| 2026-02-06 | 30.23 | 30.23 | 30.21 | 30.21 | -15.212% | 4 | 87 | +167.130% |
| 2026-02-05 | 35.63 | 35.63 | 35.63 | 35.63 | +7.806% | 1 | 83 | +126.495% |
| 2026-02-04 | 32.70 | 33.05 | 32.70 | 33.05 | -11.489% | 2 | 82 | +144.175% |
| 2026-01-30 | 37.34 | 37.34 | 37.34 | 37.34 | +55.260% | 1 | 82 | +116.122% |
| 2026-01-29 | 20.45 | 24.05 | 20.45 | 24.05 | -1.757% | 82 | 82 | +235.551% |
| 2026-01-26 | 24.48 | 24.48 | 24.48 | 24.48 | -21.159% | 1 | 6 | +229.657% |
| 2026-01-21 | 30.35 | 31.05 | 30.35 | 31.05 | -2.634% | 8 | 7 | +159.903% |
| 2026-01-20 | 31.89 | 31.89 | 31.89 | 31.89 | 0.000% | 1 | 1 | +153.057% |