GLD281215P00410000
GLD Dec 15 2028 410.00 Put
optionOPRA
EODNov 3, 2026
64.32USD-5.827%(-3.98)2Vol1,069OI
GLD281215P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 64.74 | 64.74 | 64.32 | 64.32 | -5.827% | 2 | 1,069 | 0.000% |
| 2026-10-30 | 68.30 | 68.30 | 68.30 | 68.30 | +12.893% | 1 | 1,069 | -5.827% |
| 2026-10-29 | 60.50 | 60.50 | 60.50 | 60.50 | +5.236% | 1 | 1,068 | +6.314% |
| 2026-10-27 | 57.69 | 57.69 | 57.27 | 57.49 | -4.676% | 3 | 1,069 | +11.880% |
| 2026-10-26 | 60.31 | 60.31 | 60.31 | 60.31 | -2.726% | 2 | 1,071 | +6.649% |
| 2026-10-23 | 62.00 | 62.00 | 62.00 | 62.00 | +4.818% | 1 | 1,070 | +3.742% |
| 2026-10-22 | 59.15 | 59.15 | 59.15 | 59.15 | +9.517% | 1 | 1,070 | +8.740% |
| 2026-10-21 | 53.40 | 54.01 | 53.40 | 54.01 | -4.407% | 2 | 1,071 | +19.089% |
| 2026-10-14 | 56.50 | 56.50 | 56.50 | 56.50 | +5.607% | 1 | 1,070 | +13.841% |
| 2026-09-30 | 53.50 | 53.50 | 53.50 | 53.50 | +15.551% | 1 | 1,071 | +20.224% |
| 2026-09-25 | 46.30 | 46.30 | 46.30 | 46.30 | -6.465% | 1 | 1,071 | +38.920% |
| 2026-09-24 | 50.50 | 50.80 | 49.50 | 49.50 | +4.541% | 13 | 1,068 | +29.939% |
| 2026-09-22 | 47.35 | 47.35 | 47.35 | 47.35 | -1.354% | 2 | 1,067 | +35.839% |
| 2026-09-21 | 48.00 | 48.00 | 48.00 | 48.00 | +2.128% | 1 | 1,067 | +34.000% |
| 2026-09-18 | 47.00 | 47.00 | 47.00 | 47.00 | -5.906% | 1 | 1,067 | +36.851% |
| 2026-09-11 | 49.55 | 50.00 | 49.35 | 49.95 | -3.010% | 28 | 1,067 | +28.769% |
| 2026-09-10 | 51.50 | 51.50 | 51.50 | 51.50 | +6.339% | 1 | 1,066 | +24.893% |
| 2026-09-09 | 48.60 | 48.60 | 48.37 | 48.43 | +2.497% | 14 | 1,066 | +32.810% |
| 2026-09-04 | 47.25 | 47.25 | 47.25 | 47.25 | +7.386% | 1 | 1,066 | +36.127% |
| 2026-09-03 | 45.50 | 45.50 | 44.00 | 44.00 | -12.351% | 2 | 1,065 | +46.182% |
| 2026-09-01 | 48.59 | 50.20 | 48.59 | 50.20 | +7.036% | 2 | 1,066 | +28.127% |
| 2026-08-31 | 46.90 | 46.90 | 46.90 | 46.90 | +0.860% | 2 | 1,064 | +37.143% |
| 2026-08-28 | 46.50 | 48.00 | 46.50 | 46.50 | +6.164% | 3 | 1,064 | +38.323% |
| 2026-08-27 | 42.90 | 43.80 | 42.90 | 43.80 | +1.860% | 2 | 1,066 | +46.849% |
| 2026-08-26 | 43.00 | 43.00 | 43.00 | 43.00 | +7.878% | 1 | 1,066 | +49.581% |
| 2026-08-24 | 39.39 | 40.96 | 39.39 | 39.86 | -3.720% | 5 | 1,065 | +61.365% |
| 2026-08-21 | 40.49 | 41.40 | 40.49 | 41.40 | -4.498% | 3 | 1,067 | +55.362% |
| 2026-08-20 | 43.35 | 43.35 | 43.35 | 43.35 | +0.254% | 1 | 1,067 | +48.374% |
| 2026-08-19 | 44.50 | 44.50 | 43.24 | 43.24 | -4.294% | 2 | 1,065 | +48.751% |
| 2026-08-17 | 45.74 | 45.74 | 45.18 | 45.18 | -2.102% | 2 | 1,064 | +42.364% |
| 2026-08-14 | 46.15 | 46.15 | 46.15 | 46.15 | -4.845% | 1 | 1,066 | +39.372% |
| 2026-08-13 | 48.01 | 48.79 | 48.01 | 48.50 | +3.478% | 35 | 1,066 | +32.619% |
| 2026-08-12 | 47.43 | 47.43 | 46.87 | 46.87 | -4.890% | 3 | 1,066 | +37.231% |
| 2026-08-07 | 49.28 | 49.28 | 49.28 | 49.28 | -5.684% | 1 | 1,067 | +30.519% |
| 2026-08-05 | 52.25 | 52.25 | 52.25 | 52.25 | -10.254% | 1 | 1,066 | +23.100% |
| 2026-08-04 | 57.77 | 58.22 | 57.77 | 58.22 | -4.557% | 2 | 1,065 | +10.477% |
| 2026-07-28 | 61.15 | 61.15 | 61.00 | 61.00 | +3.812% | 2 | 1,065 | +5.443% |
| 2026-07-27 | 59.65 | 59.98 | 58.76 | 58.76 | -2.876% | 7 | 1,065 | +9.462% |
| 2026-07-24 | 60.50 | 60.50 | 60.50 | 60.50 | -2.811% | 1 | 1,066 | +6.314% |
| 2026-07-23 | 62.25 | 62.25 | 62.25 | 62.25 | +11.659% | 1 | 1,066 | +3.325% |
| 2026-07-22 | 55.75 | 55.75 | 55.75 | 55.75 | -7.469% | 1 | 1,066 | +15.372% |
| 2026-07-21 | 60.25 | 60.25 | 60.25 | 60.25 | -5.742% | 1 | 1,066 | +6.755% |
| 2026-07-17 | 63.55 | 64.34 | 63.35 | 63.92 | -3.152% | 42 | 1,058 | +0.626% |
| 2026-07-16 | 66.00 | 66.00 | 66.00 | 66.00 | +6.024% | 1 | 1,057 | -2.545% |
| 2026-07-14 | 62.25 | 62.25 | 62.25 | 62.25 | -5.539% | 1 | 1,057 | +3.325% |
| 2026-07-13 | 65.90 | 65.90 | 65.90 | 65.90 | +12.939% | 1 | 1,056 | -2.398% |
| 2026-07-10 | 58.00 | 58.40 | 57.96 | 58.35 | +1.056% | 6 | 1,056 | +10.231% |
| 2026-07-09 | 57.55 | 57.74 | 57.53 | 57.74 | -0.448% | 4 | 1,055 | +11.396% |
| 2026-07-07 | 58.00 | 58.00 | 58.00 | 58.00 | +4.505% | 1 | 1,055 | +10.897% |
| 2026-07-06 | 55.50 | 55.50 | 55.50 | 55.50 | -5.532% | 1 | 1,054 | +15.892% |
| 2026-07-02 | 58.75 | 58.75 | 58.75 | 58.75 | -4.144% | 1 | 1,053 | +9.481% |
| 2026-06-30 | 61.29 | 61.29 | 61.29 | 61.29 | +0.163% | 10 | 1,053 | +4.944% |
| 2026-06-26 | 61.20 | 61.20 | 61.19 | 61.19 | -3.180% | 2 | 1,053 | +5.115% |
| 2026-06-25 | 62.89 | 63.60 | 62.50 | 63.20 | -2.963% | 67 | 1,043 | +1.772% |
| 2026-06-24 | 63.97 | 65.13 | 63.97 | 65.13 | +12.799% | 4 | 1,039 | -1.244% |
| 2026-06-23 | 57.21 | 57.74 | 57.21 | 57.74 | +5.673% | 10 | 1,046 | +11.396% |
| 2026-06-18 | 54.64 | 54.64 | 54.64 | 54.64 | +2.131% | 1 | 1,048 | +17.716% |
| 2026-06-17 | 53.50 | 53.50 | 53.50 | 53.50 | +9.184% | 1 | 1,047 | +20.224% |
| 2026-06-15 | 49.00 | 49.00 | 49.00 | 49.00 | -20.403% | 1 | 1,048 | +31.265% |
| 2026-06-11 | 62.00 | 62.00 | 61.56 | 61.56 | +8.038% | 2 | 1,048 | +4.483% |
| 2026-06-10 | 56.98 | 56.98 | 56.98 | 56.98 | +11.180% | 10 | 1,043 | +12.882% |
| 2026-06-05 | 51.25 | 51.25 | 51.25 | 51.25 | +8.696% | 1 | 1,044 | +25.502% |
| 2026-06-03 | 46.95 | 47.15 | 46.95 | 47.15 | +0.856% | 8 | 1,043 | +36.416% |
| 2026-05-29 | 44.00 | 46.75 | 44.00 | 46.75 | +2.634% | 1,122 | 1,923 | +37.583% |
| 2026-05-28 | 46.13 | 46.13 | 45.55 | 45.55 | +0.707% | 2 | 1,922 | +41.207% |
| 2026-05-26 | 45.23 | 45.23 | 45.23 | 45.23 | -1.180% | 1 | 1,922 | +42.207% |
| 2026-05-22 | 45.40 | 45.77 | 45.37 | 45.77 | +1.711% | 4 | 1,921 | +40.529% |
| 2026-05-21 | 45.00 | 45.00 | 45.00 | 45.00 | -6.832% | 1 | 1,920 | +42.933% |
| 2026-05-19 | 48.30 | 48.30 | 48.30 | 48.30 | +7.813% | 1 | 1,920 | +33.168% |
| 2026-05-18 | 44.80 | 44.80 | 44.80 | 44.80 | -2.820% | 1 | 1,920 | +43.571% |
| 2026-05-15 | 46.10 | 46.10 | 46.10 | 46.10 | +5.396% | 1 | 1,919 | +39.523% |
| 2026-05-14 | 43.24 | 43.74 | 43.00 | 43.74 | +6.294% | 255 | 1,744 | +47.051% |
| 2026-05-13 | 42.00 | 42.00 | 41.15 | 41.15 | -2.719% | 7 | 1,743 | +56.306% |
| 2026-05-12 | 42.30 | 42.30 | 42.30 | 42.30 | +1.928% | 5 | 1,743 | +52.057% |
| 2026-05-08 | 41.50 | 41.50 | 41.50 | 41.50 | +3.491% | 1 | 1,744 | +54.988% |
| 2026-05-07 | 40.10 | 40.10 | 40.10 | 40.10 | -4.615% | 8 | 1,744 | +60.399% |
| 2026-05-06 | 42.04 | 42.04 | 42.04 | 42.04 | -9.533% | 10 | 1,745 | +52.997% |
| 2026-05-04 | 45.00 | 47.96 | 45.00 | 46.47 | +4.780% | 18 | 1,745 | +38.412% |
| 2026-05-01 | 44.35 | 44.35 | 44.35 | 44.35 | +0.795% | 201 | 1,530 | +45.028% |
| 2026-04-30 | 44.00 | 44.00 | 44.00 | 44.00 | -4.638% | 1 | 1,530 | +46.182% |
| 2026-04-29 | 47.01 | 47.01 | 46.14 | 46.14 | +6.855% | 2 | 1,529 | +39.402% |
| 2026-04-23 | 43.18 | 43.18 | 43.18 | 43.18 | +0.606% | 1 | 1,528 | +48.958% |
| 2026-04-22 | 42.92 | 42.92 | 42.92 | 42.92 | -6.186% | 8 | 1,528 | +49.860% |
| 2026-04-16 | 45.75 | 45.75 | 45.75 | 45.75 | -4.028% | 500 | 1,528 | +40.590% |
| 2026-04-09 | 47.67 | 47.67 | 47.67 | 47.67 | -5.040% | 10 | 1,166 | +34.928% |
| 2026-04-01 | 50.20 | 50.20 | 50.20 | 50.20 | -1.665% | 380 | 1,166 | +28.127% |
| 2026-03-31 | 51.05 | 51.05 | 51.05 | 51.05 | -14.775% | 1 | 787 | +25.994% |
| 2026-03-30 | 59.90 | 59.90 | 59.90 | 59.90 | +4.501% | 230 | 786 | +7.379% |
| 2026-03-27 | 57.32 | 57.32 | 57.32 | 57.32 | -7.578% | 2 | 556 | +12.212% |
| 2026-03-26 | 61.80 | 62.02 | 61.80 | 62.02 | +10.258% | 2 | 554 | +3.708% |
| 2026-03-25 | 56.25 | 56.25 | 56.25 | 56.25 | -4.174% | 1 | 554 | +14.347% |
| 2026-03-24 | 58.70 | 58.70 | 58.70 | 58.70 | +60.910% | 1 | 554 | +9.574% |
| 2026-03-11 | 36.48 | 36.48 | 36.48 | 36.48 | -10.479% | 73 | 553 | +76.316% |
| 2026-03-05 | 40.75 | 40.75 | 40.75 | 40.75 | +3.690% | 400 | 553 | +57.840% |
| 2026-02-19 | 39.40 | 39.40 | 39.30 | 39.30 | +11.017% | 2 | 153 | +63.664% |
| 2026-02-11 | 35.05 | 35.40 | 35.05 | 35.40 | -4.839% | 2 | 153 | +81.695% |
| 2026-02-10 | 37.80 | 38.05 | 36.54 | 37.20 | -8.307% | 60 | 153 | +72.903% |
| 2026-02-09 | 40.95 | 41.49 | 39.64 | 40.57 | -7.691% | 276 | 150 | +58.541% |
| 2026-02-06 | 43.20 | 44.10 | 43.20 | 43.95 | 0.000% | 38 | 17 | +46.348% |