GLD261231P00450000
GLD Dec 31 2026 450.00 Put
optionOPRA
InactiveOct 23, 2026
82.80USD+2.285%(+1.85)5Vol0OI
GLD261231P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 82.80 | 82.80 | 82.80 | 82.80 | +2.285% | 5 | 0 | 0.000% |
| 2026-10-22 | 80.95 | 80.95 | 80.95 | 80.95 | +12.150% | 10 | 5 | +2.285% |
| 2026-10-20 | 71.90 | 72.18 | 71.90 | 72.18 | +2.821% | 2 | 6 | +14.713% |
| 2026-10-15 | 69.35 | 70.20 | 69.00 | 70.20 | -6.162% | 7 | 6 | +17.949% |
| 2026-10-14 | 74.81 | 74.81 | 74.81 | 74.81 | +9.934% | 1 | 16 | +10.680% |
| 2026-10-12 | 68.70 | 68.70 | 68.05 | 68.05 | +3.325% | 2 | 14 | +21.675% |
| 2026-10-09 | 66.25 | 66.25 | 65.86 | 65.86 | -8.655% | 15 | 24 | +25.721% |
| 2026-10-08 | 72.13 | 73.40 | 72.10 | 72.10 | -1.570% | 663 | 171 | +14.840% |
| 2026-10-07 | 75.32 | 75.32 | 73.25 | 73.25 | +8.118% | 42 | 325 | +13.038% |
| 2026-10-06 | 69.30 | 69.30 | 67.75 | 67.75 | -2.867% | 3 | 323 | +22.214% |
| 2026-09-30 | 68.12 | 69.75 | 68.12 | 69.75 | +21.516% | 13 | 636 | +18.710% |
| 2026-09-25 | 58.75 | 58.75 | 57.32 | 57.40 | -2.794% | 79 | 638 | +44.251% |
| 2026-09-24 | 59.60 | 60.55 | 58.89 | 59.05 | +2.340% | 14 | 639 | +40.220% |
| 2026-09-23 | 57.70 | 57.70 | 57.70 | 57.70 | +9.800% | 1 | 639 | +43.501% |
| 2026-09-22 | 54.45 | 54.45 | 52.55 | 52.55 | -2.775% | 6 | 644 | +57.564% |
| 2026-09-21 | 54.05 | 54.05 | 54.05 | 54.05 | +0.483% | 5 | 639 | +53.191% |
| 2026-09-17 | 53.80 | 53.80 | 53.79 | 53.79 | -14.727% | 7 | 639 | +53.932% |
| 2026-09-16 | 55.75 | 63.08 | 55.75 | 63.08 | +4.351% | 4 | 639 | +31.262% |
| 2026-09-14 | 60.45 | 60.45 | 60.45 | 60.45 | +11.634% | 1 | 639 | +36.973% |
| 2026-09-10 | 54.00 | 54.15 | 53.95 | 54.15 | +7.016% | 3 | 638 | +52.909% |
| 2026-09-09 | 50.60 | 50.60 | 50.60 | 50.60 | -1.326% | 1 | 638 | +63.636% |
| 2026-09-08 | 51.28 | 51.28 | 51.28 | 51.28 | -3.154% | 8 | 638 | +61.466% |
| 2026-09-02 | 52.95 | 52.95 | 52.95 | 52.95 | +9.718% | 10 | 648 | +56.374% |
| 2026-08-31 | 49.55 | 49.55 | 48.25 | 48.26 | +22.270% | 14 | 645 | +71.571% |
| 2026-08-27 | 39.47 | 39.47 | 39.47 | 39.47 | +8.256% | 10 | 645 | +109.780% |
| 2026-08-24 | 36.46 | 36.46 | 36.46 | 36.46 | -6.031% | 1 | 645 | +127.098% |
| 2026-08-21 | 40.02 | 40.09 | 38.80 | 38.80 | -10.185% | 5 | 642 | +113.402% |
| 2026-08-20 | 43.64 | 43.91 | 43.20 | 43.20 | -8.280% | 83 | 644 | +91.667% |
| 2026-08-19 | 47.13 | 47.13 | 47.10 | 47.10 | -32.954% | 6 | 638 | +75.796% |
| 2026-07-22 | 70.25 | 70.25 | 70.25 | 70.25 | -14.807% | 1 | 641 | +17.865% |
| 2026-07-17 | 82.46 | 82.46 | 82.46 | 82.46 | +5.704% | 1 | 657 | +0.412% |
| 2026-07-15 | 78.20 | 78.20 | 78.01 | 78.01 | +3.188% | 7 | 657 | +6.140% |
| 2026-07-14 | 75.55 | 75.60 | 75.55 | 75.60 | +4.579% | 10 | 659 | +9.524% |
| 2026-07-09 | 72.30 | 72.30 | 72.29 | 72.29 | -10.654% | 5 | 659 | +14.539% |
| 2026-07-08 | 80.91 | 80.91 | 80.91 | 80.91 | +6.111% | 2 | 659 | +2.336% |
| 2026-07-01 | 73.95 | 76.25 | 73.82 | 76.25 | -4.937% | 9 | 659 | +8.590% |
| 2026-06-30 | 80.21 | 80.21 | 80.21 | 80.21 | -3.559% | 1 | 659 | +3.229% |
| 2026-06-25 | 83.17 | 83.17 | 83.17 | 83.17 | +49.130% | 1 | 660 | -0.445% |
| 2026-06-15 | 55.77 | 55.77 | 55.77 | 55.77 | -28.655% | 10 | 660 | +48.467% |
| 2026-06-10 | 78.17 | 78.17 | 78.17 | 78.17 | +35.125% | 4 | 660 | +5.923% |
| 2026-06-09 | 57.85 | 57.85 | 57.85 | 57.85 | +1.580% | 1 | 660 | +43.129% |
| 2026-06-05 | 55.60 | 56.95 | 55.60 | 56.95 | +12.217% | 22 | 677 | +45.391% |
| 2026-05-28 | 50.75 | 50.75 | 50.75 | 50.75 | +11.343% | 1 | 676 | +63.153% |
| 2026-05-21 | 47.01 | 47.39 | 45.41 | 45.58 | -3.391% | 11 | 673 | +81.659% |
| 2026-05-20 | 48.93 | 50.20 | 47.13 | 47.18 | -4.494% | 12 | 675 | +75.498% |
| 2026-05-19 | 49.29 | 49.62 | 49.27 | 49.40 | +26.278% | 42 | 668 | +67.611% |
| 2026-05-14 | 38.95 | 39.12 | 38.95 | 39.12 | +4.823% | 6 | 668 | +111.656% |
| 2026-05-08 | 37.32 | 37.32 | 37.32 | 37.32 | -3.765% | 5 | 668 | +121.865% |
| 2026-05-06 | 38.78 | 38.78 | 38.78 | 38.78 | -19.510% | 1 | 668 | +113.512% |
| 2026-05-04 | 45.29 | 48.18 | 45.29 | 48.18 | +2.949% | 2 | 668 | +71.856% |
| 2026-04-29 | 46.80 | 46.80 | 46.80 | 46.80 | +5.811% | 1 | 668 | +76.923% |
| 2026-04-28 | 44.23 | 44.23 | 44.23 | 44.23 | +15.543% | 1 | 669 | +87.203% |
| 2026-04-24 | 38.28 | 38.28 | 38.28 | 38.28 | +5.165% | 10 | 669 | +116.301% |
| 2026-04-20 | 36.15 | 36.40 | 36.15 | 36.40 | -1.568% | 2 | 659 | +127.473% |
| 2026-04-16 | 36.98 | 36.98 | 36.98 | 36.98 | -10.892% | 1 | 659 | +123.905% |
| 2026-04-13 | 41.50 | 41.50 | 41.50 | 41.50 | -7.013% | 2 | 659 | +99.518% |
| 2026-04-08 | 44.63 | 44.63 | 44.63 | 44.63 | -16.109% | 5 | 657 | +85.525% |
| 2026-03-31 | 54.85 | 54.85 | 52.82 | 53.20 | -6.256% | 604 | 657 | +55.639% |
| 2026-03-25 | 56.90 | 57.00 | 56.75 | 56.75 | -6.338% | 3 | 361 | +45.903% |
| 2026-03-23 | 62.00 | 62.00 | 60.59 | 60.59 | +16.766% | 8 | 361 | +36.656% |
| 2026-03-20 | 51.89 | 51.89 | 51.89 | 51.89 | +45.595% | 1 | 363 | +59.568% |
| 2026-03-18 | 35.95 | 35.95 | 35.64 | 35.64 | +15.153% | 2 | 363 | +132.323% |
| 2026-03-13 | 30.95 | 30.95 | 30.95 | 30.95 | +16.135% | 1 | 362 | +167.528% |
| 2026-03-11 | 26.65 | 26.65 | 26.65 | 26.65 | +0.528% | 1 | 367 | +210.694% |
| 2026-03-10 | 26.51 | 26.51 | 26.51 | 26.51 | -15.358% | 1 | 366 | +212.335% |
| 2026-03-03 | 30.80 | 32.35 | 30.80 | 31.32 | +35.350% | 14 | 369 | +164.368% |
| 2026-03-02 | 23.51 | 26.00 | 23.14 | 23.14 | -17.298% | 12 | 367 | +257.822% |
| 2026-02-26 | 28.50 | 28.71 | 27.98 | 27.98 | -5.088% | 23 | 369 | +195.926% |
| 2026-02-24 | 29.40 | 29.48 | 29.40 | 29.48 | +2.933% | 15 | 368 | +180.868% |
| 2026-02-23 | 28.64 | 28.64 | 28.64 | 28.64 | -8.028% | 1 | 353 | +189.106% |
| 2026-02-20 | 31.30 | 31.30 | 31.14 | 31.14 | -6.961% | 2 | 353 | +165.896% |
| 2026-02-18 | 32.29 | 33.47 | 32.21 | 33.47 | -4.752% | 26 | 354 | +147.386% |
| 2026-02-17 | 34.98 | 36.81 | 34.46 | 35.14 | +17.919% | 149 | 361 | +135.629% |
| 2026-02-13 | 30.16 | 30.16 | 29.80 | 29.80 | -4.640% | 2 | 219 | +177.852% |
| 2026-02-12 | 31.25 | 31.25 | 31.25 | 31.25 | +10.385% | 5 | 219 | +164.960% |
| 2026-02-11 | 28.77 | 28.77 | 28.10 | 28.31 | -6.814% | 101 | 214 | +192.476% |
| 2026-02-09 | 31.53 | 31.53 | 30.38 | 30.38 | -22.795% | 14 | 114 | +172.548% |
| 2026-02-05 | 41.42 | 41.42 | 39.35 | 39.35 | -0.380% | 2 | 100 | +110.419% |
| 2026-02-03 | 39.36 | 39.95 | 39.36 | 39.50 | -19.437% | 23 | 100 | +109.620% |
| 2026-02-02 | 50.88 | 50.88 | 49.03 | 49.03 | +14.023% | 2 | 82 | +68.876% |
| 2026-01-30 | 35.00 | 44.10 | 32.05 | 43.00 | +58.438% | 11 | 83 | +92.558% |
| 2026-01-29 | 24.65 | 29.00 | 24.65 | 27.14 | +10.776% | 7 | 78 | +205.085% |
| 2026-01-28 | 24.59 | 24.59 | 24.50 | 24.50 | -18.442% | 52 | 71 | +237.959% |
| 2026-01-26 | 28.85 | 30.10 | 28.54 | 30.04 | -8.135% | 10 | 21 | +175.632% |
| 2026-01-22 | 33.50 | 33.50 | 32.70 | 32.70 | -4.218% | 3 | 26 | +153.211% |
| 2026-01-21 | 34.14 | 34.14 | 34.14 | 34.14 | -8.226% | 7 | 23 | +142.531% |
| 2026-01-20 | 37.20 | 37.20 | 37.20 | 37.20 | -14.971% | 5 | 16 | +122.581% |
| 2026-01-14 | 42.50 | 43.75 | 42.50 | 43.75 | -1.641% | 2 | 11 | +89.257% |
| 2026-01-13 | 44.48 | 44.48 | 44.48 | 44.48 | -19.566% | 10 | 11 | +86.151% |
| 2026-01-05 | 55.30 | 55.30 | 55.30 | 55.30 | 0.000% | 1 | 1 | +49.729% |