GLD281215P00390000
GLD Dec 15 2028 390.00 Put
optionOPRA
EODOct 30, 2026
53.92USD+14.504%(+6.83)4Vol3,152OI
GLD281215P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 54.92 | 54.92 | 53.92 | 53.92 | +14.504% | 4 | 3,150 | 0.000% |
| 2026-10-28 | 46.60 | 47.09 | 46.54 | 47.09 | +2.526% | 7 | 3,147 | +14.504% |
| 2026-10-27 | 45.90 | 46.05 | 45.81 | 45.93 | -3.468% | 130 | 3,203 | +17.396% |
| 2026-10-26 | 49.20 | 49.20 | 47.58 | 47.58 | -3.175% | 4 | 3,202 | +13.325% |
| 2026-10-23 | 48.60 | 49.60 | 48.60 | 49.14 | +5.882% | 9 | 3,203 | +9.727% |
| 2026-10-22 | 46.74 | 46.74 | 46.41 | 46.41 | +7.930% | 2 | 3,203 | +16.182% |
| 2026-10-21 | 43.01 | 43.01 | 42.98 | 43.00 | +0.210% | 6 | 3,207 | +25.395% |
| 2026-10-16 | 43.01 | 43.01 | 42.91 | 42.91 | +1.084% | 2 | 3,207 | +25.658% |
| 2026-10-13 | 42.45 | 42.45 | 42.45 | 42.45 | -4.521% | 1 | 3,208 | +27.020% |
| 2026-10-08 | 44.33 | 44.48 | 44.33 | 44.46 | -1.528% | 32 | 3,215 | +21.278% |
| 2026-10-07 | 45.25 | 45.25 | 45.15 | 45.15 | +6.612% | 2 | 3,216 | +19.424% |
| 2026-10-02 | 42.41 | 42.41 | 42.35 | 42.35 | +6.434% | 2 | 3,217 | +27.320% |
| 2026-09-24 | 40.61 | 40.75 | 39.35 | 39.79 | -4.351% | 550 | 2,959 | +35.511% |
| 2026-09-15 | 41.60 | 41.60 | 41.60 | 41.60 | +4.997% | 1 | 2,958 | +29.615% |
| 2026-09-10 | 39.62 | 39.62 | 39.62 | 39.62 | +1.694% | 2 | 2,960 | +36.093% |
| 2026-09-09 | 39.10 | 39.10 | 38.96 | 38.96 | -2.600% | 8 | 2,958 | +38.398% |
| 2026-09-08 | 40.00 | 40.00 | 40.00 | 40.00 | +5.876% | 1 | 2,959 | +34.800% |
| 2026-09-04 | 37.76 | 37.78 | 37.76 | 37.78 | -6.716% | 2 | 2,959 | +42.721% |
| 2026-09-01 | 40.50 | 40.50 | 40.50 | 40.50 | +8.029% | 3 | 2,959 | +33.136% |
| 2026-08-31 | 37.71 | 37.71 | 37.49 | 37.49 | +7.329% | 2 | 2,959 | +43.825% |
| 2026-08-27 | 35.50 | 35.50 | 34.93 | 34.93 | +5.656% | 2 | 2,957 | +54.366% |
| 2026-08-25 | 33.06 | 33.06 | 33.06 | 33.06 | +3.377% | 1 | 2,956 | +63.097% |
| 2026-08-24 | 31.55 | 32.01 | 31.25 | 31.98 | -8.262% | 5 | 2,956 | +68.605% |
| 2026-08-20 | 34.98 | 34.98 | 34.86 | 34.86 | -0.086% | 20 | 2,965 | +54.676% |
| 2026-08-19 | 35.62 | 35.62 | 34.71 | 34.89 | -9.658% | 8 | 2,964 | +54.543% |
| 2026-08-13 | 38.45 | 38.62 | 38.45 | 38.62 | +2.685% | 2 | 2,964 | +39.617% |
| 2026-08-12 | 37.96 | 38.38 | 37.00 | 37.61 | -4.905% | 70 | 2,986 | +43.366% |
| 2026-08-11 | 38.15 | 39.55 | 38.15 | 39.55 | -0.076% | 13 | 2,978 | +36.334% |
| 2026-08-10 | 39.34 | 39.58 | 38.26 | 39.58 | +1.021% | 17 | 2,977 | +36.230% |
| 2026-08-07 | 38.96 | 39.57 | 38.96 | 39.18 | -8.351% | 10 | 2,971 | +37.621% |
| 2026-08-06 | 41.35 | 43.00 | 41.07 | 42.75 | +1.616% | 9 | 2,970 | +26.129% |
| 2026-08-05 | 42.40 | 42.53 | 42.00 | 42.07 | -9.643% | 25 | 2,969 | +28.167% |
| 2026-08-04 | 47.33 | 47.46 | 46.56 | 46.56 | -2.000% | 4 | 2,970 | +15.808% |
| 2026-07-30 | 47.80 | 47.80 | 47.51 | 47.51 | -3.631% | 2 | 2,970 | +13.492% |
| 2026-07-28 | 49.30 | 49.30 | 49.30 | 49.30 | +3.181% | 2 | 2,970 | +9.371% |
| 2026-07-27 | 48.00 | 48.06 | 47.60 | 47.78 | -2.629% | 6 | 2,971 | +12.851% |
| 2026-07-24 | 48.79 | 49.65 | 48.76 | 49.07 | -1.801% | 44 | 2,961 | +9.884% |
| 2026-07-23 | 49.42 | 50.04 | 49.42 | 49.97 | +8.701% | 8 | 2,961 | +7.905% |
| 2026-07-22 | 45.23 | 46.04 | 44.97 | 45.97 | -5.275% | 61 | 2,964 | +17.294% |
| 2026-07-21 | 48.75 | 49.50 | 48.50 | 48.53 | -6.204% | 20 | 2,962 | +11.107% |
| 2026-07-20 | 51.75 | 51.80 | 51.50 | 51.74 | -0.767% | 12 | 2,960 | +4.213% |
| 2026-07-17 | 52.76 | 53.36 | 51.40 | 52.14 | -0.667% | 462 | 2,794 | +3.414% |
| 2026-07-16 | 51.71 | 52.49 | 51.23 | 52.49 | +4.980% | 10 | 2,794 | +2.724% |
| 2026-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | +1.999% | 1 | 2,795 | +7.840% |
| 2026-07-14 | 49.25 | 49.25 | 49.02 | 49.02 | -4.723% | 2 | 2,795 | +9.996% |
| 2026-07-13 | 50.51 | 51.89 | 50.01 | 51.45 | +9.329% | 500 | 2,619 | +4.801% |
| 2026-07-10 | 47.10 | 47.68 | 46.40 | 47.06 | +0.965% | 220 | 2,545 | +14.577% |
| 2026-07-09 | 46.76 | 47.37 | 45.85 | 46.61 | -3.738% | 122 | 2,565 | +15.683% |
| 2026-07-08 | 50.49 | 50.96 | 47.74 | 48.42 | +6.935% | 618 | 2,424 | +11.359% |
| 2026-07-07 | 45.40 | 45.40 | 45.28 | 45.28 | -0.571% | 2 | 2,423 | +19.081% |
| 2026-07-06 | 46.20 | 46.30 | 45.54 | 45.54 | -9.011% | 3 | 2,422 | +18.401% |
| 2026-06-26 | 49.40 | 50.30 | 48.90 | 50.05 | -2.437% | 36 | 2,448 | +7.732% |
| 2026-06-25 | 51.85 | 52.70 | 51.00 | 51.30 | -4.380% | 219 | 2,425 | +5.107% |
| 2026-06-24 | 51.65 | 54.12 | 51.65 | 53.65 | +20.372% | 1,702 | 1,622 | +0.503% |
| 2026-06-22 | 44.57 | 44.57 | 44.57 | 44.57 | -3.445% | 4 | 1,618 | +20.978% |
| 2026-06-11 | 46.16 | 46.16 | 46.16 | 46.16 | +6.852% | 1,600 | 18 | +16.811% |
| 2026-06-09 | 43.20 | 43.20 | 43.20 | 43.20 | +16.129% | 2 | 16 | +24.815% |
| 2026-06-04 | 37.20 | 37.20 | 37.20 | 37.20 | -1.976% | 1 | 16 | +44.946% |
| 2026-06-01 | 37.95 | 37.95 | 37.95 | 37.95 | +4.258% | 1 | 16 | +42.082% |
| 2026-05-21 | 36.90 | 37.26 | 36.40 | 36.40 | +5.507% | 20 | 12 | +48.132% |
| 2026-05-11 | 34.60 | 34.75 | 34.25 | 34.50 | -17.622% | 8 | 4 | +56.290% |
| 2026-04-01 | 41.81 | 41.88 | 41.81 | 41.88 | +40.726% | 2 | 4 | +28.749% |
| 2026-03-11 | 29.70 | 29.76 | 29.70 | 29.76 | -12.982% | 2 | 3 | +81.183% |
| 2026-03-05 | 34.40 | 34.40 | 34.20 | 34.20 | -0.233% | 2 | 3 | +57.661% |
| 2026-03-03 | 34.28 | 34.28 | 34.28 | 34.28 | +13.698% | 1 | 3 | +57.293% |
| 2026-02-27 | 30.15 | 30.15 | 30.15 | 30.15 | -5.928% | 1 | 3 | +78.839% |
| 2026-02-23 | 30.95 | 32.05 | 30.95 | 32.05 | +4.910% | 3 | 2 | +68.237% |
| 2026-02-10 | 30.15 | 30.55 | 30.15 | 30.55 | -13.579% | 2 | 2 | +76.498% |
| 2026-02-06 | 35.63 | 36.60 | 35.15 | 35.35 | 0.000% | 4 | 2 | +52.532% |