GLD281215P00450000
GLD Dec 15 2028 450.00 Put
optionOPRA
EODNov 2, 2026
93.00USD-6.795%(-6.78)2Vol479OI
GLD281215P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 93.00 | 93.00 | 93.00 | 93.00 | -6.795% | 2 | 479 | 0.000% |
| 2026-10-30 | 97.85 | 99.78 | 97.25 | 99.78 | +13.995% | 8 | 472 | -6.795% |
| 2026-10-29 | 88.41 | 88.41 | 87.53 | 87.53 | +0.206% | 2 | 471 | +6.249% |
| 2026-10-27 | 87.40 | 87.40 | 87.35 | 87.35 | -2.923% | 30 | 441 | +6.468% |
| 2026-10-23 | 89.98 | 89.98 | 89.98 | 89.98 | +12.125% | 14 | 455 | +3.356% |
| 2026-10-16 | 80.25 | 80.25 | 80.25 | 80.25 | +4.424% | 1 | 456 | +15.888% |
| 2026-10-06 | 77.72 | 77.72 | 76.85 | 76.85 | -6.961% | 4 | 461 | +21.015% |
| 2026-10-05 | 81.25 | 82.60 | 81.25 | 82.60 | +0.732% | 3 | 460 | +12.591% |
| 2026-10-02 | 82.37 | 83.05 | 82.00 | 82.00 | +2.308% | 15 | 448 | +13.415% |
| 2026-10-01 | 79.30 | 80.15 | 79.30 | 80.15 | +1.456% | 4 | 445 | +16.032% |
| 2026-09-28 | 83.00 | 83.00 | 79.00 | 79.00 | +11.425% | 2 | 447 | +17.722% |
| 2026-09-25 | 70.90 | 70.90 | 70.90 | 70.90 | -3.864% | 1 | 446 | +31.171% |
| 2026-09-24 | 73.75 | 73.75 | 73.75 | 73.75 | +3.147% | 1 | 445 | +26.102% |
| 2026-09-21 | 71.50 | 71.50 | 71.50 | 71.50 | +2.878% | 1 | 446 | +30.070% |
| 2026-09-18 | 69.75 | 69.75 | 69.50 | 69.50 | -6.081% | 2 | 446 | +33.813% |
| 2026-09-10 | 74.00 | 74.00 | 74.00 | 74.00 | +5.714% | 1 | 447 | +25.676% |
| 2026-09-04 | 70.00 | 70.00 | 70.00 | 70.00 | +3.704% | 1 | 447 | +32.857% |
| 2026-09-03 | 67.50 | 67.50 | 67.50 | 67.50 | -9.639% | 1 | 447 | +37.778% |
| 2026-09-01 | 74.70 | 74.70 | 74.70 | 74.70 | +11.493% | 1 | 447 | +24.498% |
| 2026-08-31 | 67.00 | 67.00 | 67.00 | 67.00 | -4.286% | 1 | 447 | +38.806% |
| 2026-08-28 | 70.00 | 70.00 | 70.00 | 70.00 | +10.236% | 1 | 446 | +32.857% |
| 2026-08-26 | 63.50 | 63.50 | 63.50 | 63.50 | +3.252% | 1 | 448 | +46.457% |
| 2026-08-25 | 61.50 | 61.50 | 61.50 | 61.50 | +3.431% | 5 | 453 | +51.220% |
| 2026-08-24 | 60.00 | 60.00 | 59.46 | 59.46 | -0.900% | 10 | 459 | +56.408% |
| 2026-08-21 | 63.00 | 63.00 | 60.00 | 60.00 | -8.257% | 2 | 459 | +55.000% |
| 2026-08-19 | 65.40 | 65.40 | 65.40 | 65.40 | -2.852% | 1 | 459 | +42.202% |
| 2026-08-17 | 67.32 | 67.32 | 67.32 | 67.32 | -6.500% | 100 | 359 | +38.146% |
| 2026-08-11 | 72.25 | 72.25 | 72.00 | 72.00 | -4.000% | 2 | 359 | +29.167% |
| 2026-08-05 | 75.00 | 75.00 | 75.00 | 75.00 | -14.286% | 1 | 360 | +24.000% |
| 2026-07-24 | 87.50 | 87.50 | 87.50 | 87.50 | -1.961% | 1 | 362 | +6.286% |
| 2026-07-23 | 89.25 | 89.25 | 89.25 | 89.25 | +6.250% | 1 | 362 | +4.202% |
| 2026-07-22 | 84.00 | 84.00 | 84.00 | 84.00 | -3.448% | 1 | 361 | +10.714% |
| 2026-07-21 | 87.00 | 87.00 | 87.00 | 87.00 | -5.844% | 1 | 361 | +6.897% |
| 2026-07-17 | 93.40 | 93.85 | 92.20 | 92.40 | -1.702% | 80 | 334 | +0.649% |
| 2026-07-16 | 94.00 | 94.00 | 94.00 | 94.00 | +6.636% | 1 | 334 | -1.064% |
| 2026-07-14 | 88.15 | 88.15 | 88.15 | 88.15 | -2.446% | 1 | 335 | +5.502% |
| 2026-07-13 | 91.15 | 91.15 | 90.36 | 90.36 | +7.189% | 7 | 334 | +2.922% |
| 2026-07-09 | 84.30 | 84.30 | 84.30 | 84.30 | +3.436% | 2 | 334 | +10.320% |
| 2026-07-07 | 81.90 | 81.90 | 81.50 | 81.50 | -0.984% | 30 | 304 | +14.110% |
| 2026-07-06 | 82.31 | 82.31 | 82.31 | 82.31 | -2.603% | 5 | 302 | +12.987% |
| 2026-07-02 | 85.20 | 85.20 | 84.51 | 84.51 | -7.009% | 2 | 302 | +10.046% |
| 2026-06-29 | 90.88 | 90.88 | 90.88 | 90.88 | +4.352% | 1 | 302 | +2.333% |
| 2026-06-26 | 87.09 | 87.09 | 87.09 | 87.09 | -2.899% | 6 | 302 | +6.786% |
| 2026-06-25 | 89.70 | 89.70 | 89.69 | 89.69 | -4.585% | 2 | 301 | +3.690% |
| 2026-06-24 | 94.00 | 94.00 | 94.00 | 94.00 | +11.243% | 1 | 302 | -1.064% |
| 2026-06-23 | 84.50 | 84.50 | 84.50 | 84.50 | +4.321% | 1 | 301 | +10.059% |
| 2026-06-22 | 81.00 | 81.00 | 81.00 | 81.00 | +3.185% | 1 | 300 | +14.815% |
| 2026-06-17 | 78.50 | 78.50 | 78.50 | 78.50 | +9.028% | 1 | 301 | +18.471% |
| 2026-06-15 | 72.00 | 72.00 | 72.00 | 72.00 | -18.589% | 1 | 301 | +29.167% |
| 2026-06-10 | 86.06 | 88.44 | 86.06 | 88.44 | +16.139% | 11 | 292 | +5.156% |
| 2026-06-09 | 75.12 | 76.15 | 75.12 | 76.15 | +5.107% | 32 | 291 | +22.127% |
| 2026-06-05 | 72.45 | 72.45 | 72.45 | 72.45 | +5.000% | 1 | 290 | +28.364% |
| 2026-06-03 | 67.25 | 69.00 | 67.25 | 69.00 | +3.386% | 2 | 291 | +34.783% |
| 2026-06-02 | 66.74 | 66.74 | 66.74 | 66.74 | -1.781% | 1 | 290 | +39.347% |
| 2026-06-01 | 67.95 | 67.95 | 67.95 | 67.95 | +2.227% | 1 | 290 | +36.865% |
| 2026-05-28 | 66.47 | 66.47 | 66.47 | 66.47 | -3.443% | 1 | 290 | +39.913% |
| 2026-05-27 | 68.84 | 68.84 | 68.84 | 68.84 | +3.675% | 1 | 290 | +35.096% |
| 2026-05-26 | 66.40 | 66.40 | 66.40 | 66.40 | -5.143% | 1 | 289 | +40.060% |
| 2026-05-19 | 70.00 | 70.00 | 70.00 | 70.00 | +16.959% | 1 | 288 | +32.857% |
| 2026-05-11 | 59.85 | 59.85 | 59.85 | 59.85 | +1.441% | 10 | 278 | +55.388% |
| 2026-05-06 | 60.50 | 60.50 | 59.00 | 59.00 | -8.100% | 11 | 278 | +57.627% |
| 2026-04-30 | 64.12 | 64.20 | 63.45 | 64.20 | -2.209% | 3 | 276 | +44.860% |
| 2026-04-28 | 65.65 | 65.65 | 65.65 | 65.65 | +4.538% | 1 | 275 | +41.660% |
| 2026-04-21 | 62.80 | 62.80 | 62.80 | 62.80 | +0.480% | 1 | 274 | +48.089% |
| 2026-04-20 | 62.50 | 62.50 | 62.50 | 62.50 | +3.941% | 1 | 274 | +48.800% |
| 2026-04-17 | 60.10 | 60.13 | 60.10 | 60.13 | -5.634% | 10 | 274 | +54.665% |
| 2026-04-16 | 63.72 | 63.72 | 63.72 | 63.72 | -5.948% | 1 | 275 | +45.951% |
| 2026-04-01 | 67.75 | 67.75 | 67.75 | 67.75 | -5.178% | 1 | 275 | +37.269% |
| 2026-03-31 | 71.45 | 71.45 | 71.45 | 71.45 | -9.956% | 1 | 276 | +30.161% |
| 2026-03-30 | 77.73 | 79.35 | 77.73 | 79.35 | -6.647% | 2 | 276 | +17.202% |
| 2026-03-26 | 85.00 | 85.00 | 85.00 | 85.00 | +12.882% | 1 | 278 | +9.412% |
| 2026-03-25 | 75.30 | 75.30 | 75.30 | 75.30 | -5.993% | 1 | 278 | +23.506% |
| 2026-03-24 | 80.10 | 80.10 | 80.10 | 80.10 | -1.898% | 10 | 278 | +16.105% |
| 2026-03-23 | 77.50 | 81.65 | 77.50 | 81.65 | +14.838% | 11 | 271 | +13.901% |
| 2026-03-19 | 70.58 | 71.10 | 70.58 | 71.10 | +19.697% | 2 | 261 | +30.802% |
| 2026-03-18 | 59.87 | 60.41 | 59.40 | 59.40 | +7.453% | 12 | 261 | +56.566% |
| 2026-03-17 | 55.28 | 55.28 | 55.28 | 55.28 | -3.441% | 10 | 262 | +68.234% |
| 2026-03-16 | 57.25 | 57.25 | 57.25 | 57.25 | +9.822% | 200 | 252 | +62.445% |
| 2026-03-11 | 52.13 | 52.13 | 52.13 | 52.13 | -7.472% | 1 | 53 | +78.400% |
| 2026-03-04 | 56.34 | 56.34 | 56.34 | 56.34 | +8.806% | 1 | 53 | +65.069% |
| 2026-03-02 | 52.13 | 52.13 | 51.78 | 51.78 | -4.886% | 6 | 52 | +79.606% |
| 2026-02-23 | 54.12 | 54.44 | 54.12 | 54.44 | -4.825% | 3 | 52 | +70.830% |
| 2026-02-19 | 57.20 | 57.20 | 57.20 | 57.20 | +1.060% | 4 | 52 | +62.587% |
| 2026-02-18 | 55.50 | 56.60 | 55.50 | 56.60 | -6.984% | 7 | 48 | +64.311% |
| 2026-02-17 | 60.85 | 60.85 | 60.85 | 60.85 | +8.178% | 1 | 48 | +52.835% |
| 2026-02-12 | 55.80 | 56.80 | 55.80 | 56.25 | +8.277% | 5 | 47 | +65.333% |
| 2026-02-11 | 53.35 | 54.11 | 51.28 | 51.95 | -5.802% | 7 | 45 | +79.018% |
| 2026-02-10 | 54.75 | 55.15 | 54.70 | 55.15 | -3.246% | 4 | 41 | +68.631% |
| 2026-02-09 | 57.00 | 57.00 | 57.00 | 57.00 | -8.581% | 1 | 41 | +63.158% |
| 2026-02-06 | 67.88 | 67.88 | 60.55 | 62.35 | +1.713% | 45 | 41 | +49.158% |
| 2026-02-04 | 63.05 | 64.21 | 61.30 | 61.30 | 0.000% | 5 | 2 | +51.713% |