GLD281215P00300000
GLD Dec 15 2028 300.00 Put
optionOPRA
EODNov 3, 2026
15.05USD-8.843%(-1.46)2Vol642OI
GLD281215P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -8.843% | 2 | 642 | 0.000% |
| 2026-10-30 | 14.9000 | 16.5100 | 14.9000 | 16.5100 | +18.436% | 8 | 643 | -8.843% |
| 2026-10-26 | 14.0000 | 14.0000 | 13.9400 | 13.9400 | +6.820% | 2 | 644 | +7.963% |
| 2026-10-22 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.011% | 1 | 644 | +15.326% |
| 2026-10-14 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -1.520% | 1 | 644 | +22.258% |
| 2026-10-12 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | -1.575% | 24 | 648 | +20.400% |
| 2026-10-07 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 2 | 648 | +18.504% |
| 2026-10-05 | 12.2800 | 12.5000 | 12.2800 | 12.5000 | +4.603% | 21 | 648 | +20.400% |
| 2026-10-02 | 12.1300 | 12.1300 | 11.9500 | 11.9500 | -2.924% | 2 | 648 | +25.941% |
| 2026-09-29 | 12.8700 | 12.8700 | 12.3100 | 12.3100 | -1.912% | 2 | 648 | +22.258% |
| 2026-09-28 | 12.6500 | 13.0000 | 12.5500 | 12.5500 | +8.190% | 16 | 645 | +19.920% |
| 2026-09-25 | 11.3100 | 12.0000 | 11.3100 | 11.6000 | +5.455% | 30 | 648 | +29.741% |
| 2026-09-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.091% | 3 | 648 | +36.818% |
| 2026-09-21 | 11.5500 | 11.5500 | 10.9900 | 11.0100 | -2.824% | 5 | 648 | +36.694% |
| 2026-09-18 | 11.5200 | 11.5700 | 11.3300 | 11.3300 | -2.747% | 3 | 648 | +32.833% |
| 2026-09-17 | 11.4000 | 11.6500 | 11.4000 | 11.6500 | -8.268% | 4 | 647 | +29.185% |
| 2026-09-16 | 12.7000 | 12.7000 | 12.6500 | 12.7000 | +6.276% | 4 | 647 | +18.504% |
| 2026-09-15 | 12.1900 | 12.1900 | 11.9500 | 11.9500 | -4.400% | 2 | 647 | +25.941% |
| 2026-09-14 | 12.5200 | 12.9000 | 12.5000 | 12.5000 | +2.459% | 7 | 646 | +20.400% |
| 2026-09-11 | 11.8000 | 12.2000 | 11.8000 | 12.2000 | +1.667% | 7 | 646 | +23.361% |
| 2026-09-09 | 11.6800 | 12.0000 | 11.6800 | 12.0000 | +4.803% | 2 | 646 | +25.417% |
| 2026-09-08 | 11.6000 | 11.6000 | 11.4500 | 11.4500 | +1.778% | 3 | 645 | +31.441% |
| 2026-09-04 | 11.1800 | 11.2500 | 10.7500 | 11.2500 | -2.174% | 8 | 645 | +33.778% |
| 2026-09-02 | 11.8200 | 11.8200 | 11.5000 | 11.5000 | -0.862% | 3 | 645 | +30.870% |
| 2026-09-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.086% | 2 | 645 | +29.741% |
| 2026-08-31 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -0.086% | 1 | 645 | +29.853% |
| 2026-08-28 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.407% | 1 | 646 | +29.741% |
| 2026-08-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +2.857% | 1 | 646 | +39.352% |
| 2026-08-26 | 10.3600 | 10.5000 | 10.3400 | 10.5000 | +5.000% | 9 | 654 | +43.333% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.459% | 2 | 653 | +50.500% |
| 2026-08-24 | 9.4800 | 9.8000 | 9.1600 | 9.7600 | -4.688% | 6 | 649 | +54.201% |
| 2026-08-21 | 10.0000 | 10.3100 | 10.0000 | 10.2400 | -7.748% | 12 | 658 | +46.973% |
| 2026-08-20 | 11.0000 | 11.2000 | 10.5500 | 11.1000 | +4.816% | 30 | 661 | +35.586% |
| 2026-08-19 | 10.5000 | 10.7500 | 10.5000 | 10.5900 | -11.008% | 6 | 658 | +42.115% |
| 2026-08-12 | 11.3500 | 11.9500 | 11.3500 | 11.9000 | +1.623% | 9 | 656 | +26.471% |
| 2026-08-11 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -1.597% | 1 | 655 | +28.523% |
| 2026-08-10 | 12.0000 | 12.1100 | 11.9000 | 11.9000 | -0.251% | 4 | 655 | +26.471% |
| 2026-08-07 | 12.0000 | 12.0000 | 11.9300 | 11.9300 | -5.542% | 7 | 652 | +26.153% |
| 2026-08-06 | 12.7000 | 12.9100 | 12.6200 | 12.6300 | -12.292% | 14 | 650 | +19.161% |
| 2026-08-05 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.189% | 1 | 649 | +4.514% |
| 2026-08-03 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -7.082% | 1 | 648 | -1.954% |
| 2026-07-30 | 16.0100 | 16.5200 | 16.0100 | 16.5200 | +4.557% | 100 | 727 | -8.898% |
| 2026-07-28 | 15.4000 | 15.8000 | 15.4000 | 15.8000 | +5.333% | 3 | 726 | -4.747% |
| 2026-07-27 | 15.0000 | 15.0500 | 14.8000 | 15.0000 | -6.542% | 9 | 724 | +0.333% |
| 2026-07-24 | 15.3600 | 16.3500 | 15.2700 | 16.0500 | +2.885% | 188 | 664 | -6.231% |
| 2026-07-23 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +7.958% | 2 | 663 | -3.526% |
| 2026-07-22 | 14.1500 | 15.0400 | 14.0000 | 14.4500 | -6.533% | 126 | 654 | +4.152% |
| 2026-07-21 | 15.3800 | 15.6000 | 15.3800 | 15.4600 | -6.811% | 6 | 654 | -2.652% |
| 2026-07-17 | 16.0300 | 16.7500 | 16.0300 | 16.5900 | -1.718% | 192 | 631 | -9.283% |
| 2026-07-16 | 16.5000 | 17.3000 | 16.2500 | 16.8800 | +11.053% | 690 | 408 | -10.841% |
| 2026-07-14 | 15.0000 | 15.3000 | 14.9000 | 15.2000 | +4.252% | 10 | 409 | -0.987% |
| 2026-07-10 | 14.9900 | 14.9900 | 14.4000 | 14.5800 | -6.837% | 13 | 404 | +3.224% |
| 2026-07-08 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +5.743% | 1 | 403 | -3.834% |
| 2026-07-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -9.258% | 20 | 418 | +1.689% |
| 2026-06-29 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +4.551% | 2 | 416 | -7.725% |
| 2026-06-26 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | -9.250% | 3 | 415 | -3.526% |
| 2026-06-25 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -0.116% | 2 | 415 | -12.449% |
| 2026-06-24 | 15.0000 | 18.1000 | 15.0000 | 17.2100 | +24.620% | 34 | 402 | -12.551% |
| 2026-06-23 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +8.740% | 2 | 400 | +8.979% |
| 2026-06-15 | 12.6000 | 13.1800 | 12.6000 | 12.7000 | -9.929% | 39 | 420 | +18.504% |
| 2026-06-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.082% | 1 | 436 | +6.738% |
| 2026-06-11 | 15.3300 | 16.0000 | 14.7000 | 14.7000 | -9.538% | 31 | 418 | +2.381% |
| 2026-06-10 | 14.8500 | 16.2500 | 14.8500 | 16.2500 | +31.472% | 5 | 425 | -7.385% |
| 2026-06-08 | 12.3600 | 12.4800 | 12.3600 | 12.3600 | -7.485% | 20 | 413 | +21.764% |
| 2026-06-05 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +10.871% | 6 | 419 | +12.650% |
| 2026-06-04 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 1 | 419 | +24.896% |
| 2026-06-03 | 12.4500 | 12.5100 | 12.4500 | 12.5000 | -1.575% | 4 | 419 | +20.400% |
| 2026-06-02 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.008% | 1 | 418 | +18.504% |
| 2026-05-28 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.893% | 1 | 418 | +20.884% |
| 2026-05-27 | 12.0500 | 12.1000 | 11.9800 | 12.1000 | +2.542% | 4 | 418 | +24.380% |
| 2026-05-26 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.516% | 3 | 418 | +27.542% |
| 2026-05-19 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -2.160% | 4 | 414 | +23.058% |
| 2026-05-15 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +13.636% | 2 | 414 | +20.400% |
| 2026-05-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.655% | 1 | 414 | +36.818% |
| 2026-05-08 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.727% | 1 | 414 | +33.186% |
| 2026-05-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.865% | 1 | 414 | +36.818% |
| 2026-05-05 | 11.7000 | 12.0700 | 11.6500 | 12.0700 | +0.500% | 8 | 414 | +24.689% |
| 2026-05-04 | 11.6400 | 12.0100 | 11.4500 | 12.0100 | +6.283% | 134 | 415 | +25.312% |
| 2026-05-01 | 11.7500 | 11.7500 | 10.9500 | 11.3000 | +3.670% | 9 | 376 | +33.186% |
| 2026-04-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.386% | 6 | 376 | +38.073% |
| 2026-04-23 | 11.7500 | 11.7500 | 11.4000 | 11.4000 | -11.969% | 3 | 376 | +32.018% |
| 2026-04-21 | 12.0000 | 12.9500 | 12.0000 | 12.9500 | +13.596% | 3 | 372 | +16.216% |
| 2026-04-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.564% | 1 | 372 | +32.018% |
| 2026-04-17 | 12.0000 | 12.0000 | 11.6800 | 11.7000 | -5.645% | 3 | 372 | +28.632% |
| 2026-04-16 | 12.3400 | 12.4000 | 12.3400 | 12.4000 | -10.340% | 3 | 372 | +21.371% |
| 2026-04-09 | 14.5000 | 14.5000 | 13.7500 | 13.8300 | -6.428% | 5 | 370 | +8.821% |
| 2026-04-08 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -11.761% | 5 | 369 | +1.827% |
| 2026-04-02 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +13.946% | 1 | 369 | -10.149% |
| 2026-04-01 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -2.130% | 70 | 369 | +2.381% |
| 2026-03-31 | 16.0000 | 16.0000 | 15.0200 | 15.0200 | -9.518% | 4 | 369 | +0.200% |
| 2026-03-30 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -8.540% | 70 | 367 | -9.337% |
| 2026-03-27 | 18.5000 | 18.5000 | 16.9300 | 18.1500 | -5.812% | 17 | 297 | -17.080% |
| 2026-03-26 | 17.5600 | 19.5500 | 17.2000 | 19.2700 | +17.859% | 51 | 282 | -21.899% |
| 2026-03-24 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -2.679% | 1 | 234 | -7.951% |
| 2026-03-23 | 16.7700 | 17.5800 | 16.0400 | 16.8000 | +20.000% | 141 | 233 | -10.417% |
| 2026-03-20 | 13.1000 | 14.0000 | 13.1000 | 14.0000 | +7.692% | 3 | 115 | +7.500% |
| 2026-03-19 | 12.8000 | 13.5000 | 12.8000 | 13.0000 | +23.810% | 15 | 114 | +15.769% |
| 2026-03-18 | 10.6400 | 10.6400 | 10.5000 | 10.5000 | -4.545% | 2 | 104 | +43.333% |
| 2026-03-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.786% | 1 | 103 | +36.818% |
| 2026-03-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.667% | 2 | 103 | +34.375% |
| 2026-03-03 | 10.5500 | 12.0000 | 10.5500 | 12.0000 | +22.449% | 2 | 104 | +25.417% |
| 2026-02-17 | 9.5000 | 9.8000 | 9.5000 | 9.8000 | +7.692% | 2 | 104 | +53.571% |
| 2026-02-11 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | -7.614% | 2 | 104 | +65.385% |
| 2026-02-10 | 10.3500 | 10.3500 | 9.2500 | 9.8500 | -16.878% | 5 | 103 | +52.792% |
| 2026-02-06 | 13.7600 | 13.7600 | 11.8500 | 11.8500 | -8.846% | 102 | 102 | +27.004% |
| 2026-02-04 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 2 | 2 | +15.769% |