GLD281215P00440000
GLD Dec 15 2028 440.00 Put
optionOPRA
EODOct 27, 2026
78.10USD-5.218%(-4.30)2Vol156OI
GLD281215P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 78.13 | 78.13 | 78.10 | 78.10 | -5.218% | 2 | 156 | 0.000% |
| 2026-10-23 | 82.40 | 82.40 | 82.40 | 82.40 | +13.156% | 1 | 157 | -5.218% |
| 2026-10-19 | 72.82 | 72.82 | 72.82 | 72.82 | +0.014% | 11 | 168 | +7.251% |
| 2026-10-15 | 73.15 | 73.15 | 72.81 | 72.81 | +9.670% | 11 | 166 | +7.265% |
| 2026-09-25 | 66.39 | 66.39 | 66.39 | 66.39 | +4.338% | 1 | 167 | +17.638% |
| 2026-09-22 | 63.63 | 63.63 | 63.63 | 63.63 | -1.957% | 3 | 167 | +22.741% |
| 2026-09-17 | 64.90 | 64.90 | 64.90 | 64.90 | +13.541% | 3 | 165 | +20.339% |
| 2026-08-27 | 57.16 | 57.16 | 57.16 | 57.16 | -0.747% | 1 | 166 | +36.634% |
| 2026-08-26 | 57.59 | 57.59 | 57.59 | 57.59 | +7.645% | 1 | 166 | +35.614% |
| 2026-08-24 | 53.50 | 53.50 | 53.50 | 53.50 | -9.521% | 4 | 167 | +45.981% |
| 2026-08-19 | 59.75 | 59.75 | 59.13 | 59.13 | -5.994% | 11 | 167 | +32.082% |
| 2026-08-17 | 62.90 | 62.90 | 62.90 | 62.90 | -1.256% | 1 | 167 | +24.165% |
| 2026-08-12 | 63.70 | 63.70 | 63.70 | 63.70 | -3.000% | 5 | 167 | +22.606% |
| 2026-08-07 | 66.75 | 66.75 | 65.67 | 65.67 | -15.721% | 6 | 161 | +18.928% |
| 2026-08-04 | 77.92 | 77.92 | 77.92 | 77.92 | -2.000% | 1 | 160 | +0.231% |
| 2026-07-27 | 79.51 | 79.51 | 79.51 | 79.51 | -4.915% | 1 | 161 | -1.773% |
| 2026-07-20 | 83.62 | 83.62 | 83.62 | 83.62 | -0.096% | 1 | 160 | -6.601% |
| 2026-07-13 | 83.70 | 83.70 | 83.70 | 83.70 | +7.445% | 1 | 159 | -6.691% |
| 2026-07-10 | 78.05 | 78.05 | 77.90 | 77.90 | -6.729% | 2 | 159 | +0.257% |
| 2026-06-29 | 84.35 | 84.35 | 83.52 | 83.52 | +7.077% | 2 | 159 | -6.489% |
| 2026-06-23 | 78.00 | 78.00 | 78.00 | 78.00 | +21.552% | 2 | 161 | +0.128% |
| 2026-06-17 | 64.17 | 64.17 | 64.17 | 64.17 | -11.927% | 11 | 150 | +21.708% |
| 2026-06-12 | 72.86 | 72.86 | 72.86 | 72.86 | -10.072% | 5 | 145 | +7.192% |
| 2026-06-11 | 81.02 | 81.02 | 81.02 | 81.02 | +37.579% | 1 | 144 | -3.604% |
| 2026-05-29 | 58.80 | 58.89 | 58.80 | 58.89 | -1.817% | 2 | 144 | +32.620% |
| 2026-05-18 | 59.86 | 59.98 | 59.86 | 59.98 | -1.993% | 2 | 144 | +30.210% |
| 2026-05-15 | 61.20 | 61.20 | 61.20 | 61.20 | +8.936% | 2 | 145 | +27.614% |
| 2026-05-06 | 56.18 | 56.18 | 56.18 | 56.18 | -7.538% | 1 | 145 | +39.017% |
| 2026-05-05 | 60.90 | 60.90 | 60.76 | 60.76 | +1.605% | 2 | 146 | +28.539% |
| 2026-05-04 | 59.80 | 59.80 | 59.80 | 59.80 | -3.797% | 2 | 146 | +30.602% |
| 2026-04-29 | 62.16 | 62.16 | 62.16 | 62.16 | +9.053% | 1 | 146 | +25.644% |
| 2026-04-27 | 56.75 | 57.00 | 56.75 | 57.00 | +1.243% | 9 | 145 | +37.018% |
| 2026-04-17 | 54.20 | 56.30 | 54.20 | 56.30 | -4.979% | 104 | 146 | +38.721% |
| 2026-04-16 | 59.25 | 59.25 | 59.25 | 59.25 | +7.240% | 2 | 222 | +31.814% |
| 2026-04-14 | 55.25 | 55.25 | 55.25 | 55.25 | -11.515% | 1 | 222 | +41.357% |
| 2026-04-08 | 62.45 | 62.46 | 62.44 | 62.44 | -8.700% | 3 | 223 | +25.080% |
| 2026-04-02 | 68.39 | 68.39 | 68.39 | 68.39 | +6.693% | 1 | 223 | +14.198% |
| 2026-04-01 | 64.21 | 64.63 | 64.10 | 64.10 | -7.504% | 9 | 223 | +21.841% |
| 2026-03-25 | 69.30 | 69.30 | 69.30 | 69.30 | -0.602% | 1 | 221 | +12.698% |
| 2026-03-20 | 66.13 | 69.72 | 66.13 | 69.72 | +9.193% | 207 | 221 | +12.020% |
| 2026-03-19 | 66.74 | 66.74 | 62.33 | 63.85 | +17.156% | 14 | 49 | +22.318% |
| 2026-03-18 | 54.50 | 54.50 | 54.50 | 54.50 | +5.355% | 3 | 51 | +43.303% |
| 2026-03-17 | 51.03 | 51.73 | 51.03 | 51.73 | -2.396% | 3 | 48 | +50.976% |
| 2026-03-16 | 53.00 | 53.00 | 53.00 | 53.00 | +1.533% | 10 | 45 | +47.358% |
| 2026-03-09 | 52.20 | 52.20 | 52.20 | 52.20 | +1.596% | 3 | 35 | +49.617% |
| 2026-03-06 | 51.38 | 51.38 | 51.38 | 51.38 | +8.672% | 20 | 45 | +52.005% |
| 2026-03-02 | 47.28 | 47.28 | 47.28 | 47.28 | -5.723% | 3 | 35 | +65.186% |
| 2026-02-25 | 50.05 | 50.15 | 50.05 | 50.15 | -3.353% | 10 | 37 | +55.733% |
| 2026-02-19 | 51.89 | 51.89 | 51.89 | 51.89 | +0.174% | 1 | 37 | +50.511% |
| 2026-02-18 | 52.00 | 52.00 | 51.80 | 51.80 | +0.583% | 2 | 36 | +50.772% |
| 2026-02-12 | 53.85 | 53.85 | 51.00 | 51.50 | +8.995% | 7 | 37 | +51.650% |
| 2026-02-11 | 46.84 | 47.50 | 46.80 | 47.25 | -4.642% | 4 | 35 | +65.291% |
| 2026-02-10 | 49.90 | 50.40 | 48.93 | 49.55 | -6.066% | 12 | 35 | +57.619% |
| 2026-02-09 | 53.05 | 53.71 | 52.75 | 52.75 | -8.658% | 29 | 32 | +48.057% |
| 2026-02-06 | 56.60 | 57.75 | 56.60 | 57.75 | -4.467% | 36 | 18 | +35.238% |
| 2026-02-05 | 60.45 | 60.45 | 60.45 | 60.45 | 0.000% | 1 | 1 | +29.198% |