GLD280121P00250000
GLD Jan 21 2028 250.00 Put
optionOPRA
EODNov 2, 2026
3.00USD-13.545%(-0.47)15Vol6,972OI
GLD280121P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.0000 | 3.0500 | 2.8300 | 3.0000 | -13.545% | 15 | 6,967 | 0.000% |
| 2026-10-30 | 3.2800 | 3.5100 | 3.2800 | 3.4700 | +25.271% | 4,015 | 3,959 | -13.545% |
| 2026-10-29 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +6.538% | 2 | 3,959 | +8.303% |
| 2026-10-28 | 2.7500 | 2.7600 | 2.4000 | 2.6000 | -1.887% | 26 | 3,947 | +15.385% |
| 2026-10-27 | 2.1500 | 2.7300 | 2.1500 | 2.6500 | -8.935% | 23 | 3,948 | +13.208% |
| 2026-10-26 | 2.8500 | 2.9100 | 2.7600 | 2.9100 | +3.929% | 11 | 3,941 | +3.093% |
| 2026-10-23 | 2.7500 | 3.0000 | 2.7500 | 2.8000 | +15.702% | 12 | 3,939 | +7.143% |
| 2026-10-21 | 2.3500 | 2.4500 | 2.3500 | 2.4200 | -0.412% | 29 | 3,938 | +23.967% |
| 2026-10-20 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | -1.220% | 10 | 3,938 | +23.457% |
| 2026-10-19 | 2.5700 | 2.5700 | 2.4000 | 2.4600 | -5.747% | 5 | 3,937 | +21.951% |
| 2026-10-14 | 2.5300 | 2.6100 | 2.5300 | 2.6100 | +8.750% | 20 | 3,927 | +14.943% |
| 2026-10-13 | 2.3900 | 2.5600 | 2.3600 | 2.4000 | 0.000% | 3,117 | 4,237 | +25.000% |
| 2026-10-09 | 2.4000 | 2.4500 | 2.3800 | 2.4000 | -4.000% | 16 | 4,246 | +25.000% |
| 2026-10-08 | 2.5800 | 2.6100 | 2.5000 | 2.5000 | -9.091% | 36 | 4,263 | +20.000% |
| 2026-10-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +8.696% | 5 | 4,268 | +9.091% |
| 2026-10-06 | 2.6500 | 2.6500 | 2.5000 | 2.5300 | -8.000% | 8 | 4,265 | +18.577% |
| 2026-10-02 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | +3.774% | 10 | 4,270 | +9.091% |
| 2026-10-01 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -4.332% | 15 | 4,270 | +13.208% |
| 2026-09-30 | 2.7100 | 2.7900 | 2.7100 | 2.7700 | -0.360% | 4 | 4,272 | +8.303% |
| 2026-09-17 | 2.4400 | 2.7800 | 2.4400 | 2.7800 | +1.091% | 10 | 4,262 | +7.914% |
| 2026-09-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.769% | 2 | 4,260 | +9.091% |
| 2026-09-11 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 1 | 4,260 | +15.385% |
| 2026-09-08 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 0.000% | 52 | 4,260 | +20.000% |
| 2026-09-04 | 2.6000 | 2.6000 | 2.4200 | 2.5000 | -1.961% | 10 | 4,263 | +20.000% |
| 2026-08-31 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 2 | 4,261 | +17.647% |
| 2026-08-27 | 2.4900 | 2.7000 | 2.4400 | 2.5600 | +12.775% | 162 | 4,273 | +17.187% |
| 2026-08-21 | 2.3200 | 2.3800 | 2.2700 | 2.2700 | -5.417% | 15 | 4,273 | +32.159% |
| 2026-08-19 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 5 | 4,269 | +25.000% |
| 2026-08-17 | 2.3500 | 2.6000 | 2.3500 | 2.6000 | +7.884% | 2 | 4,269 | +15.385% |
| 2026-08-13 | 2.6900 | 2.7000 | 2.4100 | 2.4100 | -18.027% | 5 | 4,270 | +24.481% |
| 2026-08-06 | 2.9300 | 3.0600 | 2.9300 | 2.9400 | +8.889% | 3 | 4,305 | +2.041% |
| 2026-08-05 | 2.5500 | 2.8100 | 2.5500 | 2.7000 | -23.944% | 3,673 | 806 | +11.111% |
| 2026-07-29 | 3.4000 | 3.6100 | 3.4000 | 3.5500 | +1.719% | 4 | 806 | -15.493% |
| 2026-07-27 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -4.384% | 5 | 806 | -14.040% |
| 2026-07-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -18.889% | 1 | 805 | -17.808% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 805 | -33.333% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.818% | 5 | 805 | -28.571% |
| 2026-07-08 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -1.044% | 1 | 805 | -20.844% |
| 2026-07-02 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -12.156% | 5 | 805 | -21.671% |
| 2026-06-30 | 4.0100 | 4.3800 | 4.0100 | 4.3600 | +21.111% | 5 | 805 | -31.193% |
| 2026-06-24 | 4.0000 | 4.1100 | 3.6000 | 3.6000 | +7.463% | 21 | 796 | -16.667% |
| 2026-06-22 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +13.559% | 2 | 795 | -10.448% |
| 2026-06-16 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -1.338% | 2 | 797 | +1.695% |
| 2026-06-15 | 2.8500 | 3.0500 | 2.8500 | 2.9900 | -15.775% | 10 | 799 | +0.334% |
| 2026-06-12 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +1.429% | 2 | 799 | -15.493% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 1 | 798 | -14.286% |
| 2026-06-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -20.000% | 2 | 798 | 0.000% |
| 2026-06-04 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | +53.689% | 2 | 797 | -20.000% |
| 2026-05-22 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -8.955% | 1 | 797 | +22.951% |
| 2026-05-05 | 2.7300 | 2.7300 | 2.6800 | 2.6800 | +12.605% | 2 | 797 | +11.940% |
| 2026-05-01 | 2.7800 | 2.7800 | 2.3800 | 2.3800 | -10.526% | 4 | 797 | +26.050% |
| 2026-04-30 | 2.6600 | 2.7300 | 2.5300 | 2.6600 | +0.758% | 529 | 797 | +12.782% |
| 2026-04-27 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | -11.706% | 2 | 651 | +13.636% |
| 2026-04-23 | 3.1600 | 3.1600 | 2.9900 | 2.9900 | -21.932% | 2 | 651 | +0.334% |
| 2026-04-08 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -6.357% | 2 | 650 | -21.671% |
| 2026-04-07 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +10.541% | 2 | 650 | -26.650% |
| 2026-03-31 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | -22.917% | 2 | 648 | -18.919% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 648 | -37.500% |
| 2026-03-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 4 | 648 | -40.000% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.696% | 6 | 648 | -33.333% |
| 2026-03-23 | 3.7900 | 4.2500 | 3.7900 | 4.1400 | +8.947% | 7 | 648 | -27.536% |
| 2026-03-20 | 2.6000 | 3.8000 | 2.5500 | 3.8000 | +46.154% | 12 | 645 | -21.053% |
| 2026-03-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +40.541% | 2 | 643 | +15.385% |
| 2026-03-18 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 1 | 643 | +62.162% |
| 2026-03-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -26.923% | 1 | 642 | +57.895% |
| 2026-03-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +33.333% | 1 | 641 | +15.385% |
| 2026-03-09 | 2.6600 | 2.6600 | 1.9500 | 1.9500 | -10.550% | 8 | 641 | +53.846% |
| 2026-03-06 | 2.0000 | 2.1800 | 2.0000 | 2.1800 | +9.000% | 4 | 634 | +37.615% |
| 2026-03-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +0.503% | 1 | 633 | +50.000% |
| 2026-03-02 | 2.0600 | 2.0600 | 1.9900 | 1.9900 | -9.955% | 8 | 634 | +50.754% |
| 2026-02-24 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -25.338% | 1 | 626 | +35.747% |
| 2026-02-23 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +31.556% | 2 | 626 | +1.351% |
| 2026-02-18 | 2.0600 | 2.2500 | 2.0600 | 2.2500 | -2.174% | 4 | 624 | +33.333% |
| 2026-02-17 | 2.2000 | 2.3000 | 2.1100 | 2.3000 | -2.128% | 3 | 620 | +30.435% |
| 2026-02-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.963% | 5 | 619 | +27.660% |
| 2026-02-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -13.462% | 1 | 614 | +11.111% |
| 2026-02-06 | 2.7000 | 3.1200 | 2.5000 | 3.1200 | +4.000% | 28 | 614 | -3.846% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.504% | 3 | 620 | 0.000% |
| 2026-02-04 | 2.6300 | 2.6500 | 2.6200 | 2.6200 | -7.092% | 4 | 620 | +14.504% |
| 2026-02-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -19.429% | 1 | 616 | +6.383% |
| 2026-02-02 | 3.1500 | 4.9000 | 3.1500 | 3.5000 | +40.000% | 8 | 615 | -14.286% |
| 2026-01-30 | 2.1000 | 2.9300 | 2.0400 | 2.5000 | +19.048% | 184 | 610 | +20.000% |
| 2026-01-29 | 1.8400 | 2.1000 | 1.7600 | 2.1000 | +47.887% | 37 | 533 | +42.857% |
| 2026-01-28 | 1.4200 | 2.1000 | 1.4200 | 1.4200 | -19.318% | 16 | 529 | +111.268% |
| 2026-01-27 | 1.8200 | 1.9800 | 1.6200 | 1.7600 | -3.297% | 10 | 517 | +70.455% |
| 2026-01-26 | 1.9600 | 2.3300 | 1.3500 | 1.8200 | -9.000% | 27 | 507 | +64.835% |
| 2026-01-23 | 1.6000 | 2.0000 | 1.4700 | 2.0000 | +5.263% | 20 | 486 | +50.000% |
| 2026-01-22 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | +2.151% | 26 | 467 | +57.895% |
| 2026-01-21 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -4.124% | 3 | 442 | +61.290% |
| 2026-01-20 | 1.6000 | 1.9400 | 1.4700 | 1.9400 | +19.018% | 4 | 439 | +54.639% |
| 2026-01-14 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -31.224% | 20 | 436 | +84.049% |
| 2026-01-13 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -21.000% | 20 | 416 | +26.582% |
| 2026-01-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +50.000% | 1 | 396 | 0.000% |
| 2025-12-30 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -15.966% | 91 | 395 | +50.000% |
| 2025-12-29 | 2.0700 | 2.3800 | 2.0000 | 2.3800 | +13.876% | 25 | 392 | +26.050% |
| 2025-12-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +10.000% | 1 | 368 | +43.541% |
| 2025-12-24 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | -17.391% | 47 | 366 | +57.895% |
| 2025-12-23 | 2.5000 | 2.5000 | 1.8500 | 2.3000 | +5.023% | 5 | 366 | +30.435% |
| 2025-12-17 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.667% | 1 | 361 | +36.986% |
| 2025-12-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -14.449% | 1 | 360 | +33.333% |
| 2025-12-03 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +20.642% | 2 | 359 | +14.068% |
| 2025-12-01 | 2.6900 | 2.6900 | 2.1800 | 2.1800 | -28.053% | 7 | 357 | +37.615% |
| 2025-11-21 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.810% | 10 | 355 | -0.990% |
| 2025-11-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +16.667% | 1 | 345 | -4.762% |
| 2025-11-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -22.857% | 2 | 344 | +11.111% |
| 2025-11-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +12.903% | 13 | 342 | -14.286% |
| 2025-11-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 12 | 317 | -3.226% |
| 2025-10-31 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +16.981% | 12 | 317 | -3.226% |
| 2025-10-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -15.873% | 5 | 305 | +13.208% |
| 2025-10-29 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +5.351% | 158 | 305 | -4.762% |
| 2025-10-28 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +19.600% | 6 | 156 | +0.334% |
| 2025-10-22 | 1.5500 | 3.0200 | 1.5500 | 2.5000 | -2.344% | 118 | 156 | +20.000% |
| 2025-10-21 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +13.274% | 1 | 39 | +17.187% |
| 2025-10-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 0.000% | 18 | 38 | +32.743% |
| 2025-10-15 | 2.0600 | 2.2600 | 2.0600 | 2.2600 | -2.586% | 2 | 20 | +32.743% |
| 2025-10-14 | 2.3700 | 2.5000 | 2.3200 | 2.3200 | -11.787% | 11 | 21 | +29.310% |
| 2025-10-13 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -15.974% | 1 | 16 | +14.068% |
| 2025-10-10 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +36.087% | 1 | 15 | -4.153% |
| 2025-10-09 | 2.5600 | 2.5600 | 2.3000 | 2.3000 | 0.000% | 2 | 14 | +30.435% |
| 2025-10-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +17.949% | 5 | 13 | +30.435% |
| 2025-10-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -41.791% | 2 | 8 | +53.846% |
| 2025-09-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.077% | 2 | 6 | -10.448% |
| 2025-09-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 4 | 4 | -7.692% |