GLD281215P00380000
GLD Dec 15 2028 380.00 Put
optionOPRA
EODNov 2, 2026
44.60USD-8.041%(-3.90)100Vol827OI
GLD281215P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 44.60 | 44.60 | 44.60 | 44.60 | -8.041% | 100 | 728 | 0.000% |
| 2026-10-30 | 48.50 | 48.50 | 48.50 | 48.50 | +14.793% | 1 | 729 | -8.041% |
| 2026-10-29 | 42.25 | 42.25 | 42.25 | 42.25 | +1.319% | 1 | 728 | +5.562% |
| 2026-10-28 | 41.70 | 41.70 | 41.70 | 41.70 | -0.072% | 1 | 730 | +6.954% |
| 2026-10-27 | 41.06 | 41.73 | 40.70 | 41.73 | -6.225% | 3 | 727 | +6.878% |
| 2026-10-23 | 44.50 | 44.50 | 44.50 | 44.50 | +16.340% | 1 | 726 | +0.225% |
| 2026-10-19 | 38.25 | 38.25 | 38.25 | 38.25 | -5.556% | 1 | 726 | +16.601% |
| 2026-10-14 | 40.50 | 40.50 | 40.50 | 40.50 | +9.223% | 1 | 725 | +10.123% |
| 2026-10-13 | 38.27 | 38.27 | 37.08 | 37.08 | -1.775% | 2 | 725 | +20.280% |
| 2026-10-09 | 37.75 | 37.75 | 37.75 | 37.75 | -5.860% | 1 | 724 | +18.146% |
| 2026-10-07 | 39.94 | 40.10 | 39.94 | 40.10 | +5.056% | 2 | 724 | +11.222% |
| 2026-10-01 | 38.17 | 38.17 | 38.17 | 38.17 | +0.052% | 1 | 725 | +16.846% |
| 2026-09-30 | 38.15 | 38.15 | 38.15 | 38.15 | +2.969% | 1 | 724 | +16.907% |
| 2026-09-28 | 39.93 | 39.93 | 37.05 | 37.05 | +15.781% | 5 | 722 | +20.378% |
| 2026-09-25 | 32.00 | 32.00 | 32.00 | 32.00 | -8.571% | 1 | 721 | +39.375% |
| 2026-09-24 | 35.00 | 35.00 | 35.00 | 35.00 | +2.850% | 1 | 721 | +27.429% |
| 2026-09-22 | 34.18 | 34.27 | 34.03 | 34.03 | -0.642% | 5 | 721 | +31.061% |
| 2026-09-21 | 34.25 | 34.25 | 34.25 | 34.25 | +3.008% | 1 | 722 | +30.219% |
| 2026-09-18 | 33.25 | 33.25 | 33.25 | 33.25 | -10.690% | 1 | 722 | +34.135% |
| 2026-09-14 | 37.23 | 37.23 | 37.23 | 37.23 | +7.477% | 5 | 722 | +19.796% |
| 2026-09-11 | 34.62 | 34.75 | 34.40 | 34.64 | -8.238% | 8 | 725 | +28.753% |
| 2026-09-10 | 37.75 | 37.75 | 37.75 | 37.75 | +9.420% | 1 | 724 | +18.146% |
| 2026-09-08 | 34.50 | 34.50 | 34.50 | 34.50 | +2.071% | 1 | 724 | +29.275% |
| 2026-09-04 | 33.80 | 33.80 | 33.80 | 33.80 | +3.049% | 1 | 723 | +31.953% |
| 2026-09-03 | 32.80 | 32.80 | 32.80 | 32.80 | -8.889% | 1 | 723 | +35.976% |
| 2026-09-01 | 35.30 | 36.00 | 35.30 | 36.00 | +8.076% | 2 | 723 | +23.889% |
| 2026-08-31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.914% | 1 | 723 | +33.894% |
| 2026-08-28 | 33.95 | 33.96 | 33.95 | 33.96 | +7.810% | 2 | 722 | +31.331% |
| 2026-08-26 | 31.50 | 31.50 | 31.50 | 31.50 | +8.508% | 1 | 722 | +41.587% |
| 2026-08-25 | 29.03 | 29.03 | 29.03 | 29.03 | -1.593% | 1 | 721 | +53.634% |
| 2026-08-21 | 31.40 | 31.40 | 28.50 | 29.50 | -4.065% | 20 | 721 | +51.186% |
| 2026-08-19 | 31.25 | 31.25 | 30.75 | 30.75 | -11.204% | 2 | 721 | +45.041% |
| 2026-08-13 | 35.00 | 35.00 | 34.63 | 34.63 | +2.974% | 6 | 726 | +28.790% |
| 2026-08-12 | 33.63 | 33.63 | 33.63 | 33.63 | -4.893% | 1 | 725 | +32.620% |
| 2026-08-10 | 35.36 | 35.36 | 35.36 | 35.36 | +1.990% | 2 | 725 | +26.131% |
| 2026-08-07 | 34.67 | 34.67 | 34.67 | 34.67 | -7.891% | 1 | 725 | +28.641% |
| 2026-08-05 | 37.01 | 37.64 | 37.01 | 37.64 | -8.641% | 22 | 722 | +18.491% |
| 2026-07-29 | 41.20 | 41.20 | 41.20 | 41.20 | -7.207% | 1 | 722 | +8.252% |
| 2026-07-28 | 44.40 | 44.40 | 44.40 | 44.40 | +2.992% | 2 | 722 | +0.450% |
| 2026-07-27 | 42.99 | 43.11 | 42.81 | 43.11 | +5.584% | 4 | 722 | +3.456% |
| 2026-07-22 | 41.30 | 41.30 | 40.44 | 40.83 | -7.099% | 14 | 724 | +9.233% |
| 2026-07-21 | 44.10 | 44.19 | 43.82 | 43.95 | -6.370% | 84 | 751 | +1.479% |
| 2026-07-17 | 46.94 | 46.94 | 46.94 | 46.94 | +5.035% | 1 | 751 | -4.985% |
| 2026-07-13 | 44.80 | 44.80 | 44.66 | 44.69 | +2.383% | 3 | 752 | -0.201% |
| 2026-07-10 | 40.50 | 43.65 | 40.50 | 43.65 | +3.021% | 264 | 646 | +2.176% |
| 2026-07-09 | 42.37 | 42.37 | 42.37 | 42.37 | -4.357% | 1 | 646 | +5.263% |
| 2026-07-08 | 45.10 | 45.10 | 44.30 | 44.30 | +9.898% | 2 | 646 | +0.677% |
| 2026-07-07 | 40.31 | 40.31 | 40.31 | 40.31 | -1.322% | 1 | 645 | +10.643% |
| 2026-07-06 | 41.08 | 41.20 | 40.85 | 40.85 | -5.767% | 5 | 642 | +9.180% |
| 2026-07-02 | 43.35 | 43.35 | 43.35 | 43.35 | -8.737% | 1 | 643 | +2.884% |
| 2026-06-29 | 44.96 | 47.50 | 44.96 | 47.50 | +8.696% | 2 | 642 | -6.105% |
| 2026-06-26 | 43.70 | 43.70 | 43.70 | 43.70 | +5.124% | 1 | 642 | +2.059% |
| 2026-06-23 | 41.63 | 41.63 | 40.90 | 41.57 | +0.898% | 5 | 645 | +7.289% |
| 2026-06-22 | 39.10 | 41.20 | 39.10 | 41.20 | +13.718% | 512 | 219 | +8.252% |
| 2026-06-16 | 36.23 | 36.23 | 36.23 | 36.23 | -11.634% | 1 | 219 | +23.102% |
| 2026-06-11 | 44.89 | 44.89 | 41.00 | 41.00 | -4.496% | 20 | 201 | +8.780% |
| 2026-06-10 | 41.51 | 42.95 | 41.49 | 42.93 | +18.821% | 10 | 193 | +3.890% |
| 2026-06-09 | 36.13 | 36.13 | 36.13 | 36.13 | +7.084% | 2 | 193 | +23.443% |
| 2026-06-03 | 34.61 | 34.61 | 33.74 | 33.74 | -0.148% | 3 | 192 | +32.187% |
| 2026-06-02 | 33.79 | 33.79 | 33.79 | 33.79 | -2.285% | 4 | 189 | +31.992% |
| 2026-06-01 | 34.58 | 34.58 | 34.58 | 34.58 | -3.001% | 1 | 189 | +28.976% |
| 2026-05-27 | 35.65 | 35.65 | 35.65 | 35.65 | +6.737% | 1 | 188 | +25.105% |
| 2026-05-26 | 33.40 | 33.40 | 33.40 | 33.40 | +4.801% | 1 | 189 | +33.533% |
| 2026-05-12 | 31.43 | 31.87 | 31.43 | 31.87 | +3.879% | 2 | 189 | +39.944% |
| 2026-05-08 | 30.68 | 30.68 | 30.68 | 30.68 | +2.884% | 1 | 189 | +45.372% |
| 2026-05-07 | 29.82 | 29.82 | 29.82 | 29.82 | -4.941% | 3 | 190 | +49.564% |
| 2026-05-06 | 31.37 | 31.37 | 31.37 | 31.37 | -3.832% | 3 | 192 | +42.174% |
| 2026-05-01 | 32.26 | 32.62 | 32.26 | 32.62 | -3.233% | 3 | 195 | +36.726% |
| 2026-04-29 | 33.71 | 33.71 | 33.71 | 33.71 | +5.641% | 1 | 195 | +32.305% |
| 2026-04-23 | 33.40 | 33.40 | 31.91 | 31.91 | -6.968% | 6 | 195 | +39.768% |
| 2026-04-15 | 34.30 | 34.30 | 34.30 | 34.30 | +0.292% | 2 | 198 | +30.029% |
| 2026-04-10 | 34.30 | 34.30 | 34.20 | 34.20 | -3.444% | 4 | 200 | +30.409% |
| 2026-04-09 | 35.28 | 35.42 | 35.28 | 35.42 | -11.956% | 7 | 201 | +25.918% |
| 2026-04-02 | 40.23 | 40.23 | 40.23 | 40.23 | -1.300% | 2 | 199 | +10.863% |
| 2026-03-31 | 40.76 | 40.76 | 40.76 | 40.76 | -9.483% | 5 | 199 | +9.421% |
| 2026-03-26 | 45.03 | 45.03 | 45.03 | 45.03 | -3.057% | 5 | 204 | -0.955% |
| 2026-03-24 | 44.48 | 46.45 | 44.48 | 46.45 | +1.022% | 2 | 199 | -3.983% |
| 2026-03-23 | 43.95 | 45.98 | 40.70 | 45.98 | +27.545% | 17 | 198 | -3.001% |
| 2026-03-20 | 37.00 | 37.00 | 35.80 | 36.05 | -0.962% | 4 | 191 | +23.717% |
| 2026-03-19 | 36.40 | 36.40 | 36.40 | 36.40 | +19.974% | 1 | 188 | +22.527% |
| 2026-03-18 | 30.34 | 30.34 | 30.34 | 30.34 | +0.864% | 3 | 187 | +47.001% |
| 2026-03-09 | 30.08 | 30.08 | 30.08 | 30.08 | +0.267% | 1 | 184 | +48.271% |
| 2026-03-03 | 31.00 | 31.30 | 30.00 | 30.00 | +6.762% | 166 | 187 | +48.667% |
| 2026-02-27 | 28.10 | 28.10 | 28.10 | 28.10 | -7.869% | 1 | 32 | +58.719% |
| 2026-02-24 | 30.00 | 30.50 | 30.00 | 30.50 | +5.536% | 2 | 32 | +46.230% |
| 2026-02-23 | 27.75 | 29.15 | 27.46 | 28.90 | +0.382% | 28 | 31 | +54.325% |
| 2026-02-20 | 29.00 | 29.00 | 28.70 | 28.79 | +1.552% | 3 | 17 | +54.915% |
| 2026-02-18 | 28.20 | 28.35 | 28.20 | 28.35 | +1.978% | 3 | 14 | +57.319% |
| 2026-02-13 | 27.80 | 27.80 | 27.80 | 27.80 | -0.714% | 3 | 14 | +60.432% |
| 2026-02-12 | 26.14 | 28.00 | 26.14 | 28.00 | +2.377% | 9 | 14 | +59.286% |
| 2026-02-10 | 27.00 | 27.35 | 27.00 | 27.35 | -15.691% | 2 | 8 | +63.071% |
| 2026-02-06 | 31.94 | 33.00 | 31.94 | 32.44 | 0.000% | 16 | 8 | +37.485% |