GLD281215P00500000
GLD Dec 15 2028 500.00 Put
optionOPRA
EODNov 2, 2026
139.10USD-3.837%(-5.55)14Vol999OI
GLD281215P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 139.00 | 139.15 | 137.38 | 139.10 | -3.837% | 14 | 999 | 0.000% |
| 2026-10-30 | 143.08 | 144.65 | 143.08 | 144.65 | +10.042% | 20 | 1,146 | -3.837% |
| 2026-10-29 | 131.45 | 131.45 | 131.45 | 131.45 | +6.783% | 1 | 1,146 | +5.820% |
| 2026-10-20 | 123.10 | 123.10 | 123.10 | 123.10 | +0.334% | 1 | 1,145 | +12.998% |
| 2026-10-19 | 122.99 | 122.99 | 122.69 | 122.69 | +0.731% | 2 | 1,143 | +13.375% |
| 2026-10-15 | 121.80 | 121.80 | 121.80 | 121.80 | -2.855% | 3 | 1,146 | +14.204% |
| 2026-10-14 | 125.38 | 125.38 | 125.38 | 125.38 | +4.754% | 1 | 1,146 | +10.943% |
| 2026-10-12 | 119.80 | 119.80 | 119.69 | 119.69 | +0.902% | 16 | 1,138 | +16.217% |
| 2026-10-09 | 118.62 | 118.62 | 118.62 | 118.62 | +4.825% | 2 | 1,136 | +17.265% |
| 2026-09-24 | 113.43 | 113.43 | 112.81 | 113.16 | +3.626% | 59 | 1,142 | +22.923% |
| 2026-09-22 | 109.00 | 109.30 | 109.00 | 109.20 | +1.393% | 381 | 772 | +27.381% |
| 2026-09-21 | 108.18 | 108.25 | 107.70 | 107.70 | -0.829% | 478 | 328 | +29.155% |
| 2026-09-17 | 108.49 | 108.65 | 108.45 | 108.60 | -3.191% | 6 | 330 | +28.085% |
| 2026-09-15 | 112.18 | 112.18 | 112.18 | 112.18 | +3.040% | 1 | 330 | +23.997% |
| 2026-09-10 | 109.04 | 109.04 | 108.51 | 108.87 | +3.185% | 75 | 255 | +27.767% |
| 2026-09-09 | 106.46 | 106.46 | 105.51 | 105.51 | -2.079% | 29 | 226 | +31.836% |
| 2026-09-08 | 108.00 | 108.00 | 107.75 | 107.75 | +2.619% | 2 | 225 | +29.095% |
| 2026-09-04 | 103.64 | 105.07 | 103.64 | 105.00 | +4.125% | 17 | 208 | +32.476% |
| 2026-09-03 | 101.07 | 101.07 | 100.84 | 100.84 | -5.898% | 5 | 203 | +37.941% |
| 2026-09-02 | 107.16 | 107.16 | 107.16 | 107.16 | -1.724% | 21 | 182 | +29.806% |
| 2026-09-01 | 107.38 | 109.06 | 107.34 | 109.04 | +3.848% | 54 | 130 | +27.568% |
| 2026-08-31 | 106.10 | 106.10 | 105.00 | 105.00 | +9.948% | 3 | 132 | +32.476% |
| 2026-08-27 | 96.25 | 96.25 | 95.50 | 95.50 | -4.241% | 2 | 130 | +45.654% |
| 2026-08-20 | 99.73 | 99.73 | 99.73 | 99.73 | +1.383% | 10 | 140 | +39.477% |
| 2026-08-19 | 98.37 | 98.37 | 98.37 | 98.37 | -9.060% | 1 | 139 | +41.405% |
| 2026-08-10 | 108.97 | 108.97 | 108.17 | 108.17 | +3.760% | 11 | 131 | +28.594% |
| 2026-08-07 | 103.13 | 104.25 | 103.13 | 104.25 | -20.152% | 3 | 129 | +33.429% |
| 2026-07-29 | 130.56 | 130.56 | 130.56 | 130.56 | +0.130% | 2 | 129 | +6.541% |
| 2026-07-23 | 130.39 | 130.39 | 130.39 | 130.39 | -0.844% | 1 | 128 | +6.680% |
| 2026-07-15 | 129.91 | 132.00 | 129.91 | 131.50 | +0.558% | 7 | 139 | +5.779% |
| 2026-07-14 | 130.65 | 130.77 | 130.63 | 130.77 | -3.090% | 11 | 134 | +6.370% |
| 2026-07-13 | 134.94 | 134.94 | 134.94 | 134.94 | +7.978% | 1 | 133 | +3.083% |
| 2026-07-10 | 124.97 | 124.97 | 124.97 | 124.97 | +4.055% | 1 | 132 | +11.307% |
| 2026-07-06 | 123.62 | 123.62 | 120.10 | 120.10 | -9.180% | 6 | 131 | +15.820% |
| 2026-06-30 | 132.24 | 132.24 | 132.24 | 132.24 | +0.380% | 1 | 132 | +5.188% |
| 2026-06-29 | 131.74 | 131.74 | 131.74 | 131.74 | +2.053% | 3 | 129 | +5.587% |
| 2026-06-26 | 129.09 | 129.09 | 129.09 | 129.09 | -1.458% | 1 | 128 | +7.754% |
| 2026-06-25 | 133.40 | 133.40 | 131.00 | 131.00 | +6.167% | 2 | 127 | +6.183% |
| 2026-06-23 | 123.42 | 123.42 | 123.39 | 123.39 | +3.759% | 5 | 127 | +12.732% |
| 2026-06-18 | 117.30 | 118.92 | 117.30 | 118.92 | +12.062% | 3 | 128 | +16.969% |
| 2026-06-15 | 106.21 | 106.21 | 106.12 | 106.12 | -12.116% | 2 | 126 | +31.078% |
| 2026-06-12 | 120.23 | 120.75 | 120.23 | 120.75 | -3.570% | 4 | 124 | +15.197% |
| 2026-06-11 | 125.22 | 125.22 | 125.22 | 125.22 | +10.706% | 1 | 124 | +11.084% |
| 2026-06-09 | 113.50 | 113.50 | 113.11 | 113.11 | +2.057% | 16 | 133 | +22.978% |
| 2026-06-05 | 110.83 | 110.83 | 110.83 | 110.83 | +7.633% | 1 | 132 | +25.508% |
| 2026-06-03 | 103.00 | 103.00 | 102.97 | 102.97 | +2.806% | 2 | 139 | +35.088% |
| 2026-06-02 | 100.50 | 100.50 | 100.16 | 100.16 | +3.739% | 2 | 139 | +38.878% |
| 2026-05-29 | 97.50 | 97.50 | 95.26 | 96.55 | -2.475% | 17 | 132 | +44.070% |
| 2026-05-28 | 99.00 | 99.00 | 99.00 | 99.00 | -4.283% | 1 | 132 | +40.505% |
| 2026-05-20 | 103.43 | 103.43 | 103.43 | 103.43 | +2.967% | 1 | 132 | +34.487% |
| 2026-05-19 | 100.45 | 100.45 | 100.45 | 100.45 | +2.741% | 4 | 128 | +38.477% |
| 2026-05-18 | 97.77 | 97.77 | 97.77 | 97.77 | -0.942% | 1 | 129 | +42.273% |
| 2026-05-15 | 98.70 | 98.70 | 98.70 | 98.70 | +10.774% | 1 | 128 | +40.932% |
| 2026-05-14 | 88.55 | 89.10 | 88.55 | 89.10 | -9.054% | 2 | 126 | +56.117% |
| 2026-05-05 | 96.80 | 97.97 | 96.80 | 97.97 | +3.377% | 2 | 126 | +41.982% |
| 2026-05-01 | 94.60 | 94.77 | 94.60 | 94.77 | -3.049% | 2 | 126 | +46.776% |
| 2026-04-28 | 97.75 | 97.75 | 97.75 | 97.75 | +4.882% | 1 | 126 | +42.302% |
| 2026-04-23 | 93.20 | 93.20 | 93.20 | 93.20 | +5.430% | 1 | 125 | +49.249% |
| 2026-04-15 | 88.40 | 88.40 | 88.40 | 88.40 | -7.075% | 3 | 124 | +57.353% |
| 2026-04-09 | 95.13 | 95.13 | 95.13 | 95.13 | -9.158% | 1 | 121 | +46.221% |
| 2026-04-06 | 104.73 | 104.73 | 104.48 | 104.72 | -4.601% | 3 | 122 | +32.830% |
| 2026-03-30 | 113.59 | 113.59 | 109.77 | 109.77 | -6.260% | 4 | 122 | +26.720% |
| 2026-03-24 | 117.42 | 117.42 | 117.10 | 117.10 | +2.387% | 3 | 124 | +18.787% |
| 2026-03-23 | 114.58 | 114.58 | 114.37 | 114.37 | +14.841% | 2 | 123 | +21.623% |
| 2026-03-20 | 99.59 | 99.59 | 99.59 | 99.59 | +18.152% | 1 | 123 | +39.673% |
| 2026-03-05 | 84.29 | 84.29 | 84.29 | 84.29 | +13.293% | 100 | 124 | +65.026% |
| 2026-03-02 | 74.40 | 74.40 | 74.40 | 74.40 | -6.072% | 10 | 24 | +86.962% |
| 2026-02-23 | 79.21 | 79.21 | 79.21 | 79.21 | -3.344% | 10 | 34 | +75.609% |
| 2026-02-20 | 82.80 | 82.80 | 81.95 | 81.95 | -2.266% | 9 | 24 | +69.738% |
| 2026-02-18 | 84.00 | 84.65 | 83.65 | 83.85 | -2.557% | 20 | 15 | +65.891% |
| 2026-02-12 | 84.29 | 86.05 | 84.29 | 86.05 | +9.548% | 4 | 5 | +61.650% |
| 2026-02-11 | 78.68 | 79.22 | 78.05 | 78.55 | -3.560% | 4 | 3 | +77.085% |
| 2026-02-10 | 83.69 | 84.25 | 81.24 | 81.45 | 0.000% | 4 | 2 | +70.780% |