GLD281215P00350000
GLD Dec 15 2028 350.00 Put
optionOPRA
EODOct 30, 2026
33.55USD+15.690%(+4.55)8Vol918OI
GLD281215P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 34.25 | 34.25 | 32.00 | 33.55 | +15.690% | 8 | 920 | 0.000% |
| 2026-10-29 | 29.00 | 29.00 | 29.00 | 29.00 | +8.209% | 1 | 976 | +15.690% |
| 2026-10-28 | 28.07 | 28.07 | 26.80 | 26.80 | -7.266% | 120 | 902 | +25.187% |
| 2026-10-27 | 28.90 | 28.90 | 28.90 | 28.90 | -2.857% | 1 | 902 | +16.090% |
| 2026-10-23 | 28.87 | 29.85 | 28.87 | 29.75 | +6.937% | 6 | 901 | +12.773% |
| 2026-10-22 | 27.80 | 27.82 | 27.80 | 27.82 | +1.348% | 2 | 900 | +20.597% |
| 2026-10-20 | 27.45 | 27.45 | 27.45 | 27.45 | +0.182% | 1 | 899 | +22.222% |
| 2026-10-19 | 27.45 | 27.45 | 25.95 | 27.40 | +3.124% | 3 | 896 | +22.445% |
| 2026-10-15 | 26.57 | 26.57 | 26.57 | 26.57 | -3.382% | 2 | 896 | +26.270% |
| 2026-10-14 | 27.50 | 27.50 | 27.50 | 27.50 | +6.342% | 1 | 896 | +22.000% |
| 2026-10-13 | 25.03 | 25.86 | 25.03 | 25.86 | +5.551% | 110 | 896 | +29.737% |
| 2026-10-12 | 25.48 | 25.48 | 24.50 | 24.50 | -2.468% | 70 | 915 | +36.939% |
| 2026-10-09 | 25.09 | 25.25 | 25.09 | 25.12 | -6.093% | 31 | 915 | +33.559% |
| 2026-10-08 | 26.72 | 26.75 | 26.69 | 26.75 | -2.833% | 210 | 715 | +25.421% |
| 2026-10-07 | 27.53 | 27.53 | 27.53 | 27.53 | +4.677% | 2 | 715 | +21.867% |
| 2026-10-02 | 26.30 | 26.30 | 26.30 | 26.30 | +1.154% | 1 | 715 | +27.567% |
| 2026-09-30 | 26.00 | 26.00 | 26.00 | 26.00 | -0.688% | 1 | 714 | +29.038% |
| 2026-09-29 | 26.18 | 26.18 | 26.18 | 26.18 | -1.579% | 40 | 714 | +28.151% |
| 2026-09-28 | 26.35 | 27.18 | 26.35 | 26.60 | +13.433% | 8 | 713 | +26.128% |
| 2026-09-25 | 23.45 | 23.45 | 23.45 | 23.45 | +2.402% | 1 | 712 | +43.070% |
| 2026-09-24 | 22.90 | 22.90 | 22.90 | 22.90 | -3.782% | 1 | 713 | +46.507% |
| 2026-09-23 | 24.38 | 24.38 | 23.80 | 23.80 | +1.277% | 9 | 713 | +40.966% |
| 2026-09-21 | 23.50 | 23.50 | 23.50 | 23.50 | +3.297% | 1 | 714 | +42.766% |
| 2026-09-18 | 22.75 | 22.75 | 22.75 | 22.75 | -11.133% | 1 | 714 | +47.473% |
| 2026-09-14 | 25.60 | 25.60 | 25.60 | 25.60 | +2.033% | 3 | 714 | +31.055% |
| 2026-09-11 | 25.25 | 25.25 | 25.09 | 25.09 | -1.608% | 2 | 714 | +33.719% |
| 2026-09-10 | 25.75 | 25.75 | 25.50 | 25.50 | +4.809% | 2 | 714 | +31.569% |
| 2026-09-08 | 24.90 | 24.90 | 23.78 | 24.33 | +10.591% | 7 | 713 | +37.896% |
| 2026-09-04 | 25.00 | 25.00 | 22.00 | 22.00 | 0.000% | 4 | 711 | +52.500% |
| 2026-09-03 | 21.00 | 23.40 | 21.00 | 22.00 | -8.027% | 6 | 712 | +52.500% |
| 2026-09-02 | 24.04 | 24.04 | 23.92 | 23.92 | -2.843% | 2 | 710 | +40.259% |
| 2026-09-01 | 24.45 | 24.62 | 24.45 | 24.62 | +3.794% | 3 | 709 | +36.271% |
| 2026-08-31 | 23.72 | 23.72 | 23.72 | 23.72 | +0.296% | 1 | 708 | +41.442% |
| 2026-08-28 | 22.37 | 24.40 | 22.37 | 23.65 | +10.000% | 4 | 708 | +41.860% |
| 2026-08-27 | 21.49 | 21.50 | 21.49 | 21.50 | +1.896% | 2 | 707 | +56.047% |
| 2026-08-26 | 20.50 | 21.10 | 20.50 | 21.10 | +8.763% | 13 | 700 | +59.005% |
| 2026-08-25 | 19.25 | 19.50 | 19.25 | 19.40 | +2.105% | 14 | 700 | +72.938% |
| 2026-08-24 | 19.00 | 19.00 | 19.00 | 19.00 | -4.666% | 2 | 698 | +76.579% |
| 2026-08-21 | 20.05 | 20.18 | 19.93 | 19.93 | -8.620% | 3 | 699 | +68.339% |
| 2026-08-19 | 21.98 | 22.70 | 21.81 | 21.81 | -5.174% | 7 | 694 | +53.829% |
| 2026-08-18 | 23.00 | 23.00 | 23.00 | 23.00 | -1.075% | 1 | 694 | +45.870% |
| 2026-08-14 | 23.25 | 23.25 | 23.25 | 23.25 | -3.527% | 1 | 695 | +44.301% |
| 2026-08-12 | 24.00 | 24.10 | 24.00 | 24.10 | +1.946% | 3 | 701 | +39.212% |
| 2026-08-11 | 23.64 | 23.64 | 23.64 | 23.64 | -0.253% | 3 | 701 | +41.920% |
| 2026-08-10 | 22.25 | 23.89 | 22.25 | 23.70 | -4.551% | 14 | 689 | +41.561% |
| 2026-08-07 | 24.64 | 24.83 | 24.64 | 24.83 | -4.205% | 4 | 689 | +35.119% |
| 2026-08-06 | 25.93 | 25.93 | 25.92 | 25.92 | -0.308% | 2 | 686 | +29.437% |
| 2026-08-05 | 26.00 | 26.00 | 26.00 | 26.00 | -14.474% | 1 | 686 | +29.038% |
| 2026-08-03 | 30.51 | 30.51 | 30.40 | 30.40 | +1.672% | 2 | 686 | +10.362% |
| 2026-07-31 | 31.50 | 31.50 | 29.80 | 29.90 | +1.390% | 3 | 686 | +12.207% |
| 2026-07-30 | 29.59 | 29.59 | 29.49 | 29.49 | -3.596% | 4 | 682 | +13.767% |
| 2026-07-29 | 30.57 | 30.90 | 30.53 | 30.59 | -3.196% | 10 | 705 | +9.676% |
| 2026-07-28 | 30.75 | 31.60 | 30.75 | 31.60 | +8.591% | 6 | 704 | +6.171% |
| 2026-07-27 | 29.80 | 30.03 | 29.10 | 29.10 | -4.902% | 162 | 662 | +15.292% |
| 2026-07-24 | 31.20 | 31.20 | 30.10 | 30.60 | -4.375% | 160 | 648 | +9.641% |
| 2026-07-23 | 32.00 | 32.00 | 32.00 | 32.00 | +13.234% | 1 | 648 | +4.844% |
| 2026-07-22 | 28.30 | 28.36 | 28.26 | 28.26 | -7.101% | 5 | 634 | +18.719% |
| 2026-07-21 | 30.70 | 31.75 | 30.30 | 30.42 | -5.293% | 256 | 406 | +10.289% |
| 2026-07-20 | 32.12 | 32.12 | 32.12 | 32.12 | -1.924% | 5 | 401 | +4.452% |
| 2026-07-17 | 32.60 | 32.75 | 32.60 | 32.75 | -1.799% | 2 | 400 | +2.443% |
| 2026-07-16 | 34.00 | 34.00 | 33.30 | 33.35 | +1.061% | 5 | 384 | +0.600% |
| 2026-07-15 | 31.65 | 33.00 | 31.38 | 33.00 | +8.197% | 269 | 180 | +1.667% |
| 2026-07-14 | 30.50 | 30.50 | 30.50 | 30.50 | +3.918% | 2 | 179 | +10.000% |
| 2026-07-10 | 29.20 | 29.50 | 29.05 | 29.35 | -3.770% | 38 | 180 | +14.310% |
| 2026-07-08 | 30.50 | 30.50 | 30.50 | 30.50 | +8.929% | 1 | 181 | +10.000% |
| 2026-07-07 | 28.00 | 28.00 | 28.00 | 28.00 | +0.358% | 1 | 182 | +19.821% |
| 2026-07-06 | 27.60 | 28.00 | 27.60 | 27.90 | -8.224% | 3 | 182 | +20.251% |
| 2026-07-01 | 30.40 | 30.40 | 30.40 | 30.40 | -5.000% | 1 | 182 | +10.362% |
| 2026-06-30 | 32.00 | 32.00 | 32.00 | 32.00 | -2.469% | 1 | 182 | +4.844% |
| 2026-06-25 | 32.80 | 32.81 | 32.80 | 32.81 | +2.853% | 2 | 184 | +2.255% |
| 2026-06-24 | 31.90 | 31.90 | 31.90 | 31.90 | +25.098% | 1 | 184 | +5.172% |
| 2026-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | -11.765% | 5 | 202 | +31.569% |
| 2026-06-12 | 27.50 | 29.00 | 27.50 | 28.90 | -3.667% | 136 | 139 | +16.090% |
| 2026-06-11 | 30.40 | 30.40 | 30.00 | 30.00 | -6.919% | 2 | 143 | +11.833% |
| 2026-06-10 | 30.02 | 32.23 | 28.80 | 32.23 | +26.541% | 108 | 71 | +4.096% |
| 2026-06-08 | 25.25 | 25.47 | 24.91 | 25.47 | -2.823% | 12 | 76 | +31.724% |
| 2026-06-05 | 26.21 | 26.21 | 26.21 | 26.21 | +12.731% | 1 | 76 | +28.005% |
| 2026-06-04 | 23.25 | 23.25 | 23.25 | 23.25 | -0.937% | 5 | 71 | +44.301% |
| 2026-06-02 | 23.46 | 24.02 | 23.46 | 23.47 | -2.208% | 20 | 91 | +42.948% |
| 2026-06-01 | 24.00 | 24.00 | 24.00 | 24.00 | +2.828% | 1 | 90 | +39.792% |
| 2026-05-26 | 23.50 | 23.50 | 23.34 | 23.34 | -1.933% | 4 | 92 | +43.745% |
| 2026-05-21 | 23.80 | 23.80 | 23.80 | 23.80 | +10.852% | 1 | 91 | +40.966% |
| 2026-05-08 | 21.47 | 21.47 | 21.47 | 21.47 | -0.140% | 1 | 91 | +56.265% |
| 2026-05-06 | 22.25 | 22.25 | 21.50 | 21.50 | -9.778% | 2 | 91 | +56.047% |
| 2026-05-04 | 24.36 | 24.36 | 23.83 | 23.83 | +0.549% | 4 | 90 | +40.789% |
| 2026-04-29 | 23.70 | 23.70 | 23.70 | 23.70 | +3.223% | 1 | 87 | +41.561% |
| 2026-04-28 | 22.96 | 22.96 | 22.96 | 22.96 | +3.330% | 1 | 86 | +46.124% |
| 2026-04-23 | 22.22 | 22.22 | 22.22 | 22.22 | -4.224% | 1 | 85 | +50.990% |
| 2026-04-21 | 23.20 | 23.20 | 23.20 | 23.20 | +1.844% | 1 | 83 | +44.612% |
| 2026-04-20 | 22.78 | 22.78 | 22.78 | 22.78 | -2.232% | 10 | 83 | +47.278% |
| 2026-04-14 | 23.85 | 23.85 | 23.30 | 23.30 | -4.703% | 2 | 73 | +43.991% |
| 2026-04-10 | 24.45 | 24.45 | 24.45 | 24.45 | -7.421% | 1 | 71 | +37.219% |
| 2026-04-09 | 26.45 | 26.45 | 26.41 | 26.41 | -10.078% | 4 | 70 | +27.035% |
| 2026-04-06 | 29.95 | 29.95 | 29.37 | 29.37 | -12.978% | 3 | 66 | +14.232% |
| 2026-03-26 | 33.75 | 33.75 | 33.75 | 33.75 | +14.640% | 1 | 66 | -0.593% |
| 2026-03-25 | 29.44 | 29.44 | 29.44 | 29.44 | -10.107% | 1 | 65 | +13.961% |
| 2026-03-23 | 31.10 | 32.80 | 31.10 | 32.75 | +16.923% | 24 | 66 | +2.443% |
| 2026-03-20 | 24.33 | 28.01 | 24.33 | 28.01 | +24.489% | 4 | 45 | +19.779% |
| 2026-03-18 | 22.50 | 22.50 | 22.50 | 22.50 | +6.635% | 2 | 43 | +49.111% |
| 2026-03-16 | 21.10 | 21.10 | 21.10 | 21.10 | +11.758% | 5 | 45 | +59.005% |
| 2026-03-11 | 18.88 | 18.88 | 18.88 | 18.88 | -9.187% | 1 | 47 | +77.701% |
| 2026-03-09 | 20.79 | 20.79 | 20.79 | 20.79 | +1.415% | 1 | 46 | +61.376% |
| 2026-03-06 | 21.50 | 21.55 | 20.50 | 20.50 | -4.651% | 4 | 45 | +63.659% |
| 2026-03-05 | 21.50 | 21.50 | 21.50 | 21.50 | +1.367% | 4 | 45 | +56.047% |
| 2026-03-04 | 21.21 | 21.21 | 21.21 | 21.21 | -2.706% | 5 | 49 | +58.180% |
| 2026-03-03 | 22.06 | 22.06 | 21.00 | 21.80 | +2.203% | 5 | 47 | +53.899% |
| 2026-02-24 | 21.00 | 21.33 | 21.00 | 21.33 | +5.699% | 9 | 44 | +57.290% |
| 2026-02-19 | 20.18 | 20.18 | 20.18 | 20.18 | +4.560% | 1 | 35 | +66.254% |
| 2026-02-12 | 16.96 | 19.30 | 16.50 | 19.30 | +7.521% | 22 | 34 | +73.834% |
| 2026-02-11 | 18.43 | 18.43 | 17.40 | 17.95 | -23.779% | 17 | 20 | +86.908% |
| 2026-02-06 | 22.50 | 23.55 | 22.50 | 23.55 | -7.174% | 3 | 3 | +42.463% |
| 2026-02-05 | 25.37 | 25.37 | 25.37 | 25.37 | 0.000% | 1 | 1 | +32.243% |