GLD281215P00400000
GLD Dec 15 2028 400.00 Put
optionOPRA
EODNov 3, 2026
57.45USD-8.300%(-5.20)4Vol1,406OI
GLD281215P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 56.50 | 58.90 | 56.50 | 57.45 | -8.300% | 4 | 1,405 | 0.000% |
| 2026-10-30 | 60.28 | 62.65 | 58.50 | 62.65 | +19.220% | 12 | 1,406 | -8.300% |
| 2026-10-26 | 55.00 | 55.00 | 52.55 | 52.55 | -4.852% | 11 | 1,405 | +9.324% |
| 2026-10-23 | 53.36 | 56.22 | 53.36 | 55.23 | +6.519% | 4 | 1,405 | +4.020% |
| 2026-10-22 | 51.00 | 51.85 | 51.00 | 51.85 | +6.995% | 2 | 1,405 | +10.800% |
| 2026-10-21 | 48.03 | 48.46 | 47.51 | 48.46 | -0.697% | 4 | 1,405 | +18.551% |
| 2026-10-19 | 48.80 | 48.80 | 48.80 | 48.80 | +1.667% | 1 | 1,405 | +17.725% |
| 2026-10-15 | 49.05 | 49.05 | 48.00 | 48.00 | -5.882% | 2 | 1,406 | +19.688% |
| 2026-10-14 | 49.75 | 51.00 | 49.75 | 51.00 | +6.250% | 77 | 1,420 | +12.647% |
| 2026-10-13 | 48.00 | 48.00 | 48.00 | 48.00 | +0.946% | 1 | 1,420 | +19.688% |
| 2026-10-12 | 48.67 | 48.67 | 47.55 | 47.55 | -3.569% | 2 | 1,420 | +20.820% |
| 2026-10-07 | 49.31 | 49.31 | 49.31 | 49.31 | +1.775% | 1 | 1,419 | +16.508% |
| 2026-10-06 | 48.45 | 48.45 | 48.45 | 48.45 | -1.404% | 3 | 1,419 | +18.576% |
| 2026-10-05 | 49.14 | 49.14 | 49.14 | 49.14 | -0.426% | 1 | 1,418 | +16.911% |
| 2026-09-29 | 49.35 | 49.35 | 49.35 | 49.35 | -2.277% | 1 | 1,419 | +16.413% |
| 2026-09-28 | 50.50 | 50.50 | 50.50 | 50.50 | +20.439% | 2 | 1,419 | +13.762% |
| 2026-09-22 | 41.93 | 41.93 | 41.93 | 41.93 | -2.669% | 4 | 1,417 | +37.014% |
| 2026-09-21 | 43.08 | 43.08 | 43.08 | 43.08 | +3.309% | 4 | 1,417 | +33.357% |
| 2026-09-18 | 43.71 | 43.95 | 41.60 | 41.70 | -9.348% | 6 | 1,417 | +37.770% |
| 2026-09-14 | 46.00 | 46.00 | 46.00 | 46.00 | +3.791% | 2 | 1,415 | +24.891% |
| 2026-09-11 | 44.32 | 44.32 | 44.32 | 44.32 | +3.673% | 1 | 1,414 | +29.625% |
| 2026-09-10 | 44.27 | 44.27 | 42.75 | 42.75 | -1.972% | 2 | 1,412 | +34.386% |
| 2026-09-09 | 43.25 | 43.74 | 43.25 | 43.61 | +0.230% | 25 | 1,399 | +31.736% |
| 2026-09-08 | 41.00 | 43.51 | 41.00 | 43.51 | +1.422% | 4 | 1,395 | +32.039% |
| 2026-09-04 | 41.60 | 42.90 | 41.60 | 42.90 | +7.250% | 3 | 1,398 | +33.916% |
| 2026-09-03 | 40.30 | 40.30 | 40.00 | 40.00 | -11.504% | 6 | 1,397 | +43.625% |
| 2026-09-02 | 43.53 | 45.20 | 43.00 | 45.20 | +3.908% | 13 | 1,394 | +27.102% |
| 2026-09-01 | 44.99 | 44.99 | 43.45 | 43.50 | +4.067% | 14 | 1,395 | +32.069% |
| 2026-08-31 | 42.95 | 43.42 | 41.10 | 41.80 | -1.924% | 23 | 1,383 | +37.440% |
| 2026-08-28 | 42.62 | 42.62 | 42.62 | 42.62 | +10.129% | 1 | 1,383 | +34.796% |
| 2026-08-27 | 37.73 | 39.00 | 37.73 | 38.70 | +5.363% | 8 | 1,379 | +48.450% |
| 2026-08-25 | 36.73 | 36.73 | 36.73 | 36.73 | +0.438% | 10 | 1,385 | +56.412% |
| 2026-08-24 | 36.24 | 36.57 | 35.00 | 36.57 | +0.439% | 43 | 1,377 | +57.096% |
| 2026-08-21 | 36.50 | 36.50 | 36.41 | 36.41 | -4.611% | 3 | 1,377 | +57.786% |
| 2026-08-20 | 38.17 | 38.17 | 38.17 | 38.17 | -1.497% | 2 | 1,377 | +50.511% |
| 2026-08-19 | 38.79 | 40.75 | 38.75 | 38.75 | -6.378% | 14 | 1,378 | +48.258% |
| 2026-08-17 | 41.08 | 41.57 | 39.21 | 41.39 | -3.294% | 16 | 1,373 | +38.802% |
| 2026-08-14 | 42.80 | 42.80 | 42.80 | 42.80 | -0.581% | 2 | 1,373 | +34.229% |
| 2026-08-13 | 42.65 | 43.35 | 42.65 | 43.05 | +3.486% | 3 | 1,373 | +33.449% |
| 2026-08-12 | 42.00 | 42.70 | 41.20 | 41.60 | -4.434% | 25 | 1,363 | +38.101% |
| 2026-08-11 | 43.53 | 43.53 | 43.53 | 43.53 | -1.180% | 1 | 1,363 | +31.978% |
| 2026-08-07 | 42.75 | 44.05 | 42.75 | 44.05 | -4.239% | 8 | 1,367 | +30.420% |
| 2026-08-05 | 47.00 | 47.00 | 46.00 | 46.00 | -10.680% | 20 | 1,367 | +24.891% |
| 2026-08-04 | 51.50 | 51.50 | 51.50 | 51.50 | -4.399% | 1 | 1,368 | +11.553% |
| 2026-07-29 | 53.87 | 53.87 | 53.87 | 53.87 | -2.037% | 2 | 1,366 | +6.646% |
| 2026-07-28 | 54.99 | 54.99 | 54.99 | 54.99 | +2.155% | 1 | 1,366 | +4.474% |
| 2026-07-27 | 53.60 | 53.83 | 53.60 | 53.83 | +5.611% | 2 | 1,366 | +6.725% |
| 2026-07-22 | 50.90 | 51.01 | 50.90 | 50.97 | -6.802% | 4 | 1,376 | +12.713% |
| 2026-07-21 | 54.69 | 54.69 | 54.69 | 54.69 | -6.752% | 1 | 1,375 | +5.047% |
| 2026-07-20 | 58.65 | 58.65 | 58.65 | 58.65 | +1.383% | 5 | 1,370 | -2.046% |
| 2026-07-17 | 57.68 | 57.95 | 57.00 | 57.85 | -2.445% | 43 | 1,359 | -0.691% |
| 2026-07-16 | 58.86 | 59.81 | 58.86 | 59.30 | +7.233% | 13 | 1,359 | -3.120% |
| 2026-07-14 | 55.20 | 55.30 | 55.20 | 55.30 | -2.314% | 4 | 1,359 | +3.888% |
| 2026-07-13 | 56.50 | 57.50 | 56.46 | 56.61 | +7.318% | 89 | 1,357 | +1.484% |
| 2026-07-10 | 52.75 | 52.75 | 52.75 | 52.75 | +0.860% | 2 | 1,357 | +8.910% |
| 2026-07-09 | 52.30 | 52.30 | 52.30 | 52.30 | +3.770% | 5 | 1,352 | +9.847% |
| 2026-07-07 | 50.40 | 50.40 | 50.40 | 50.40 | -0.079% | 1 | 1,357 | +13.988% |
| 2026-07-06 | 50.90 | 51.65 | 50.10 | 50.44 | -11.679% | 162 | 1,375 | +13.898% |
| 2026-06-29 | 57.10 | 57.11 | 57.10 | 57.11 | +0.652% | 2 | 1,375 | +0.595% |
| 2026-06-25 | 56.74 | 56.74 | 56.74 | 56.74 | -6.215% | 1 | 1,374 | +1.251% |
| 2026-06-24 | 57.45 | 60.50 | 56.70 | 60.50 | +18.303% | 13 | 1,373 | -5.041% |
| 2026-06-23 | 51.55 | 51.87 | 51.13 | 51.14 | +3.376% | 14 | 1,375 | +12.339% |
| 2026-06-22 | 49.43 | 49.58 | 49.43 | 49.47 | +8.869% | 8 | 1,378 | +16.131% |
| 2026-06-17 | 45.44 | 45.44 | 45.44 | 45.44 | +1.542% | 2 | 1,378 | +26.430% |
| 2026-06-16 | 44.68 | 45.10 | 44.68 | 44.75 | -0.996% | 8 | 1,382 | +28.380% |
| 2026-06-15 | 44.85 | 45.25 | 44.50 | 45.20 | -18.705% | 6 | 1,379 | +27.102% |
| 2026-06-11 | 56.86 | 56.86 | 55.60 | 55.60 | +4.748% | 2 | 1,380 | +3.327% |
| 2026-06-10 | 53.10 | 53.10 | 53.08 | 53.08 | +8.327% | 8 | 1,375 | +8.233% |
| 2026-06-09 | 45.40 | 49.00 | 44.63 | 49.00 | +6.522% | 8 | 1,370 | +17.245% |
| 2026-06-05 | 44.00 | 46.00 | 44.00 | 46.00 | +9.524% | 6 | 1,368 | +24.891% |
| 2026-06-04 | 41.12 | 42.00 | 41.12 | 42.00 | -1.639% | 2 | 1,367 | +36.786% |
| 2026-06-03 | 43.00 | 43.00 | 42.70 | 42.70 | -0.582% | 2 | 1,369 | +34.543% |
| 2026-05-27 | 43.15 | 43.15 | 42.95 | 42.95 | +4.374% | 2 | 1,370 | +33.760% |
| 2026-05-22 | 41.84 | 41.84 | 41.15 | 41.15 | -1.767% | 2 | 1,369 | +39.611% |
| 2026-05-20 | 41.89 | 41.89 | 41.89 | 41.89 | -3.479% | 1 | 1,370 | +37.145% |
| 2026-05-19 | 42.35 | 43.40 | 41.95 | 43.40 | +6.503% | 11 | 1,365 | +32.373% |
| 2026-05-18 | 40.30 | 40.75 | 40.30 | 40.75 | -1.807% | 8 | 1,365 | +40.982% |
| 2026-05-15 | 41.50 | 41.50 | 41.50 | 41.50 | +7.042% | 2 | 1,366 | +38.434% |
| 2026-05-14 | 38.77 | 38.77 | 38.77 | 38.77 | +2.026% | 1 | 1,367 | +48.182% |
| 2026-05-13 | 38.00 | 38.00 | 38.00 | 38.00 | -0.262% | 6 | 1,367 | +51.184% |
| 2026-05-07 | 38.10 | 38.10 | 38.10 | 38.10 | -8.852% | 1 | 1,367 | +50.787% |
| 2026-05-05 | 41.80 | 41.80 | 41.80 | 41.80 | -0.476% | 800 | 1,366 | +37.440% |
| 2026-05-04 | 41.55 | 42.00 | 41.50 | 42.00 | +5.000% | 34 | 571 | +36.786% |
| 2026-05-01 | 40.00 | 40.00 | 40.00 | 40.00 | +0.756% | 1 | 544 | +43.625% |
| 2026-04-30 | 39.70 | 39.70 | 39.70 | 39.70 | -3.641% | 1 | 544 | +44.710% |
| 2026-04-29 | 42.70 | 42.70 | 41.20 | 41.20 | +1.728% | 8 | 544 | +39.442% |
| 2026-04-28 | 39.25 | 40.50 | 39.25 | 40.50 | +5.606% | 7 | 537 | +41.852% |
| 2026-04-27 | 38.00 | 38.50 | 38.00 | 38.35 | -0.519% | 12 | 532 | +49.804% |
| 2026-04-23 | 38.60 | 38.60 | 38.55 | 38.55 | -1.482% | 2 | 522 | +49.027% |
| 2026-04-22 | 39.00 | 39.25 | 38.41 | 39.13 | -3.311% | 52 | 522 | +46.818% |
| 2026-04-21 | 40.01 | 40.87 | 40.01 | 40.47 | +2.456% | 5 | 481 | +41.957% |
| 2026-04-20 | 39.50 | 39.50 | 39.50 | 39.50 | -1.423% | 1 | 481 | +45.443% |
| 2026-04-16 | 39.90 | 41.40 | 39.90 | 40.07 | -1.135% | 13 | 483 | +43.374% |
| 2026-04-15 | 40.53 | 40.53 | 40.53 | 40.53 | -3.729% | 1 | 471 | +41.747% |
| 2026-04-10 | 42.10 | 42.10 | 42.10 | 42.10 | -7.002% | 1 | 471 | +36.461% |
| 2026-04-01 | 45.27 | 45.27 | 45.27 | 45.27 | -8.434% | 30 | 470 | +26.905% |
| 2026-03-31 | 49.44 | 49.44 | 49.44 | 49.44 | -10.027% | 5 | 470 | +16.201% |
| 2026-03-27 | 54.95 | 54.95 | 54.95 | 54.95 | -5.095% | 1 | 470 | +4.550% |
| 2026-03-26 | 53.88 | 57.90 | 53.88 | 57.90 | +8.937% | 6 | 470 | -0.777% |
| 2026-03-23 | 52.00 | 54.21 | 52.00 | 53.15 | +9.340% | 30 | 469 | +8.090% |
| 2026-03-20 | 48.65 | 48.92 | 48.50 | 48.61 | +10.805% | 406 | 442 | +18.186% |
| 2026-03-19 | 45.59 | 45.98 | 43.87 | 43.87 | +24.950% | 7 | 46 | +30.955% |
| 2026-03-17 | 35.11 | 35.11 | 35.11 | 35.11 | +7.173% | 3 | 39 | +63.629% |
| 2026-03-12 | 32.76 | 32.76 | 32.76 | 32.76 | -9.603% | 1 | 36 | +75.366% |
| 2026-03-09 | 36.80 | 36.80 | 36.24 | 36.24 | -2.423% | 13 | 35 | +58.526% |
| 2026-03-06 | 37.14 | 37.14 | 37.14 | 37.14 | -1.694% | 1 | 24 | +54.685% |
| 2026-03-05 | 37.19 | 37.78 | 36.81 | 37.78 | +19.557% | 5 | 25 | +52.065% |
| 2026-03-02 | 32.53 | 32.53 | 31.60 | 31.60 | -5.952% | 5 | 20 | +81.804% |
| 2026-02-27 | 33.60 | 33.60 | 33.60 | 33.60 | -4.274% | 1 | 21 | +70.982% |
| 2026-02-25 | 35.06 | 35.10 | 34.75 | 35.10 | -5.084% | 4 | 22 | +63.675% |
| 2026-02-24 | 37.08 | 37.08 | 36.80 | 36.98 | +7.188% | 34 | 22 | +55.354% |
| 2026-02-23 | 34.50 | 34.50 | 34.50 | 34.50 | -3.953% | 1 | 6 | +66.522% |
| 2026-02-20 | 35.90 | 35.92 | 35.90 | 35.92 | +12.531% | 2 | 6 | +59.939% |
| 2026-02-11 | 32.48 | 32.48 | 31.92 | 31.92 | -5.702% | 2 | 6 | +79.981% |
| 2026-02-10 | 33.70 | 33.85 | 33.70 | 33.85 | -5.972% | 2 | 6 | +69.719% |
| 2026-02-09 | 36.00 | 36.00 | 36.00 | 36.00 | -10.112% | 1 | 6 | +59.583% |
| 2026-02-06 | 39.59 | 40.20 | 39.19 | 40.05 | -7.077% | 4 | 5 | +43.446% |
| 2026-02-05 | 42.30 | 43.10 | 42.30 | 43.10 | 0.000% | 3 | 3 | +33.295% |