GLD280121P00200000
GLD Jan 21 2028 200.00 Put
optionOPRA
EODNov 3, 2026
1.16USD+6.422%(+0.07)1Vol8,560OI
GLD280121P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +6.422% | 1 | 8,560 | 0.000% |
| 2026-10-28 | 1.1000 | 1.3700 | 0.9800 | 1.0900 | -5.217% | 1,490 | 7,890 | +6.422% |
| 2026-10-26 | 1.1000 | 1.4600 | 1.0200 | 1.1500 | -4.959% | 977 | 7,323 | +0.870% |
| 2026-10-23 | 1.1500 | 1.5100 | 0.9600 | 1.2100 | +21.000% | 3,313 | 5,811 | -4.132% |
| 2026-10-22 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.000% | 3 | 5,808 | +16.000% |
| 2026-10-21 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -6.542% | 12 | 5,808 | +16.000% |
| 2026-10-19 | 0.9700 | 1.2000 | 0.9400 | 1.0700 | -6.957% | 126 | 5,745 | +8.411% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 1 | 5,744 | +0.870% |
| 2026-10-12 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 1 | 5,743 | +1.754% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 5,743 | +5.455% |
| 2026-10-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 2 | 5,743 | +10.476% |
| 2026-10-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -13.386% | 1 | 5,743 | +5.455% |
| 2026-10-01 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +8.547% | 2 | 5,741 | -8.661% |
| 2026-09-28 | 1.4400 | 1.4400 | 1.1200 | 1.1700 | -6.400% | 26 | 5,741 | -0.855% |
| 2026-09-18 | 1.2000 | 1.2800 | 1.2000 | 1.2500 | -6.015% | 80 | 5,666 | -7.200% |
| 2026-09-17 | 1.3000 | 1.3300 | 1.2200 | 1.3300 | +7.258% | 19 | 5,653 | -12.782% |
| 2026-09-15 | 1.2700 | 1.4900 | 0.9300 | 1.2400 | -1.587% | 116 | 5,537 | -6.452% |
| 2026-09-10 | 1.2800 | 1.2900 | 1.1000 | 1.2600 | +1.613% | 21 | 5,519 | -7.937% |
| 2026-09-09 | 1.2400 | 1.6400 | 1.2400 | 1.2400 | -25.301% | 18 | 5,507 | -6.452% |
| 2026-09-08 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +36.066% | 2 | 5,505 | -30.120% |
| 2026-09-04 | 1.1400 | 1.4000 | 1.1400 | 1.2200 | -3.175% | 30 | 5,477 | -4.918% |
| 2026-09-03 | 1.6100 | 1.6100 | 1.1300 | 1.2600 | +9.565% | 44 | 5,457 | -7.937% |
| 2026-09-02 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -17.266% | 408 | 5,049 | +0.870% |
| 2026-09-01 | 1.6300 | 1.7300 | 1.0900 | 1.3900 | +17.797% | 1,050 | 4,210 | -16.547% |
| 2026-08-31 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | -9.231% | 312 | 3,898 | -1.695% |
| 2026-08-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +13.043% | 2 | 3,898 | -10.769% |
| 2026-08-25 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | -12.214% | 2 | 3,898 | +0.870% |
| 2026-08-20 | 1.3000 | 1.4500 | 0.9300 | 1.3100 | -2.963% | 210 | 3,786 | -11.450% |
| 2026-08-19 | 1.0000 | 1.5100 | 0.9700 | 1.3500 | +19.469% | 2,830 | 2,371 | -14.074% |
| 2026-08-18 | 1.2800 | 1.5700 | 1.1000 | 1.1300 | +2.727% | 51 | 2,343 | +2.655% |
| 2026-08-12 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | -9.836% | 2 | 2,344 | +5.455% |
| 2026-08-10 | 1.2500 | 2.8700 | 1.0700 | 1.2200 | -28.235% | 438 | 1,968 | -4.918% |
| 2026-08-03 | 1.3000 | 1.7000 | 1.3000 | 1.7000 | +6.250% | 5 | 1,963 | -31.765% |
| 2026-07-30 | 1.3400 | 1.6000 | 1.3200 | 1.6000 | +72.043% | 5 | 1,958 | -27.500% |
| 2026-07-29 | 1.6300 | 1.6300 | 0.8900 | 0.9300 | -22.500% | 872 | 1,127 | +24.731% |
| 2026-07-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -51.417% | 1 | 1,128 | -3.333% |
| 2026-07-24 | 2.4700 | 2.4700 | 2.4500 | 2.4700 | +63.576% | 5 | 1,123 | -53.036% |
| 2026-07-23 | 1.6200 | 1.8600 | 1.1400 | 1.5100 | +14.394% | 97 | 1,102 | -23.179% |
| 2026-07-20 | 1.5100 | 1.5400 | 1.3000 | 1.3200 | -14.839% | 7 | 1,101 | -12.121% |
| 2026-07-17 | 1.9700 | 2.3900 | 1.0300 | 1.5500 | -15.301% | 105 | 1,074 | -25.161% |
| 2026-07-16 | 1.2100 | 1.9400 | 1.2100 | 1.8300 | +18.065% | 72 | 1,069 | -36.612% |
| 2026-07-15 | 1.4800 | 1.6500 | 1.0500 | 1.5500 | -1.899% | 29 | 1,063 | -25.161% |
| 2026-07-14 | 1.5400 | 1.6700 | 0.9200 | 1.5800 | 0.000% | 277 | 1,176 | -26.582% |
| 2026-07-13 | 1.3900 | 1.7500 | 1.0000 | 1.5800 | +0.637% | 144 | 1,096 | -26.582% |
| 2026-07-09 | 0.9700 | 1.7800 | 0.9700 | 1.5700 | +3.289% | 35 | 1,074 | -26.115% |
| 2026-07-08 | 0.5600 | 1.8300 | 0.5600 | 1.5200 | -1.935% | 956 | 556 | -23.684% |
| 2026-07-07 | 2.0400 | 2.5200 | 0.9200 | 1.5500 | -16.667% | 73 | 517 | -25.161% |
| 2026-07-06 | 1.7100 | 1.8600 | 1.7100 | 1.8600 | +12.048% | 11 | 528 | -37.634% |
| 2026-07-02 | 1.9800 | 2.1700 | 1.4100 | 1.6600 | +74.737% | 715 | 231 | -30.120% |
| 2026-05-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 230 | +22.105% |
| 2026-05-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 229 | +16.000% |
| 2026-05-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 10 | 221 | +28.889% |
| 2026-05-19 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -6.522% | 2 | 221 | +34.884% |
| 2026-05-05 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -21.368% | 12 | 221 | +26.087% |
| 2026-05-04 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | +39.286% | 2 | 222 | -0.855% |
| 2026-04-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -26.316% | 5 | 222 | +38.095% |
| 2026-04-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -22.973% | 6 | 221 | +1.754% |
| 2026-03-27 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | +5.714% | 7 | 221 | -21.622% |
| 2026-03-26 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +21.739% | 15 | 221 | -17.143% |
| 2026-03-23 | 1.0900 | 1.3500 | 1.0900 | 1.1500 | +40.244% | 19 | 221 | +0.870% |
| 2026-03-20 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | +9.333% | 21 | 208 | +41.463% |
| 2026-03-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 23 | 215 | +54.667% |
| 2026-03-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 30 | 225 | +54.667% |
| 2026-03-04 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +16.000% | 3 | 225 | +33.333% |
| 2026-03-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +20.968% | 1 | 228 | +54.667% |
| 2026-03-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 228 | +87.097% |
| 2026-02-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -31.579% | 5 | 227 | +78.462% |
| 2026-02-18 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | -5.000% | 20 | 227 | +22.105% |
| 2026-02-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 20 | 213 | +16.000% |
| 2026-02-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +4.211% | 2 | 213 | +17.172% |
| 2026-02-03 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -18.803% | 2 | 211 | +22.105% |
| 2026-02-02 | 1.6000 | 1.6000 | 1.1700 | 1.1700 | +30.000% | 11 | 210 | -0.855% |
| 2026-01-30 | 1.1000 | 1.1000 | 0.8900 | 0.9000 | +80.000% | 118 | 210 | +28.889% |
| 2026-01-29 | 1.2500 | 1.2500 | 0.5000 | 0.5000 | -32.432% | 88 | 192 | +132.000% |
| 2026-01-27 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | -9.756% | 2 | 111 | +56.757% |
| 2026-01-26 | 0.8500 | 0.8500 | 0.7000 | 0.8200 | -3.529% | 80 | 109 | +41.463% |
| 2026-01-23 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | +6.250% | 6 | 29 | +36.471% |
| 2026-01-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +21.212% | 15 | 23 | +45.000% |
| 2026-01-12 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | -5.714% | 2 | 10 | +75.758% |
| 2025-12-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 2 | 11 | +65.714% |
| 2025-11-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 1 | 11 | +28.889% |
| 2025-11-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -44.375% | 1 | 10 | +30.337% |
| 2025-10-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.896% | 1 | 9 | -27.500% |
| 2025-10-14 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +35.088% | 2 | 8 | -24.675% |
| 2025-10-13 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -8.800% | 1 | 6 | +1.754% |
| 2025-10-10 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | +58.228% | 3 | 5 | -7.200% |
| 2025-10-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -45.517% | 1 | 3 | +46.835% |
| 2025-10-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +72.619% | 1 | 2 | -20.000% |
| 2025-09-25 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 1 | 1 | +38.095% |