GLD280121P00295000
GLD Jan 21 2028 295.00 Put
optionOPRA
EODOct 30, 2026
7.97USD-3.394%(-0.28)2Vol157OI
GLD280121P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.5500 | 9.5500 | 7.9700 | 7.9700 | -3.394% | 2 | 156 | 0.000% |
| 2026-10-29 | 6.7900 | 8.2500 | 6.7900 | 8.2500 | +23.134% | 5 | 155 | -3.394% |
| 2026-10-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.428% | 1 | 154 | +18.955% |
| 2026-10-23 | 5.9000 | 7.6000 | 5.9000 | 7.4800 | +28.302% | 10 | 148 | +6.551% |
| 2026-10-02 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -10.308% | 2 | 148 | +36.707% |
| 2026-09-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 2 | 148 | +22.615% |
| 2026-09-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.147% | 1 | 149 | +23.566% |
| 2026-09-28 | 6.7200 | 6.8000 | 6.7200 | 6.8000 | +23.636% | 3 | 147 | +17.206% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -16.413% | 1 | 147 | +44.909% |
| 2026-09-15 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +14.435% | 1 | 147 | +21.125% |
| 2026-09-04 | 5.9500 | 5.9500 | 5.7000 | 5.7500 | +4.736% | 4 | 149 | +38.609% |
| 2026-09-03 | 5.7500 | 5.7500 | 5.4900 | 5.4900 | -11.452% | 12 | 146 | +45.173% |
| 2026-09-01 | 5.8000 | 6.2000 | 5.8000 | 6.2000 | +19.231% | 3 | 146 | +28.548% |
| 2026-08-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 1 | 147 | +53.269% |
| 2026-08-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 1 | 146 | +39.825% |
| 2026-08-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.000% | 1 | 146 | +44.909% |
| 2026-08-10 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -8.088% | 2 | 148 | +27.520% |
| 2026-08-05 | 6.6200 | 6.8000 | 6.6200 | 6.8000 | -18.563% | 2 | 148 | +17.206% |
| 2026-08-03 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | -9.239% | 2 | 149 | -4.551% |
| 2026-07-29 | 9.3500 | 9.3500 | 9.1500 | 9.2000 | +5.505% | 4 | 164 | -13.370% |
| 2026-07-28 | 8.8200 | 8.9900 | 8.6300 | 8.7200 | +1.750% | 62 | 159 | -8.601% |
| 2026-07-27 | 8.4900 | 8.6800 | 8.4100 | 8.5700 | -14.300% | 48 | 156 | -7.001% |
| 2026-07-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.215% | 1 | 155 | -20.300% |
| 2026-06-26 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +37.222% | 1 | 156 | -19.332% |
| 2026-06-18 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +12.500% | 2 | 156 | +10.694% |
| 2026-06-17 | 6.4500 | 6.6500 | 6.4000 | 6.4000 | -34.021% | 6 | 154 | +24.531% |
| 2026-06-10 | 9.5000 | 9.7000 | 9.5000 | 9.7000 | +61.398% | 13 | 141 | -17.835% |
| 2026-05-26 | 5.9100 | 6.0100 | 5.9100 | 6.0100 | +1.008% | 2 | 141 | +32.612% |
| 2026-05-15 | 6.4500 | 6.8400 | 5.9500 | 5.9500 | +9.174% | 31 | 125 | +33.950% |
| 2026-05-08 | 4.9600 | 5.4500 | 4.9600 | 5.4500 | -2.679% | 3 | 125 | +46.239% |
| 2026-05-07 | 6.0000 | 6.0000 | 5.2500 | 5.6000 | +4.673% | 100 | 126 | +42.321% |
| 2026-05-06 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | -18.939% | 12 | 79 | +48.972% |
| 2026-05-05 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | +4.265% | 2 | 79 | +20.758% |
| 2026-04-28 | 6.3500 | 6.3500 | 6.3300 | 6.3300 | -2.615% | 2 | 78 | +25.908% |
| 2026-04-21 | 6.5000 | 6.5900 | 6.5000 | 6.5000 | +7.794% | 89 | 35 | +22.615% |
| 2026-04-17 | 6.0800 | 6.0800 | 6.0300 | 6.0300 | -38.280% | 2 | 35 | +32.172% |
| 2026-04-06 | 9.1700 | 9.7700 | 9.1700 | 9.7700 | -10.776% | 2 | 35 | -18.424% |
| 2026-03-26 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.685% | 5 | 33 | -27.215% |
| 2026-03-24 | 10.3800 | 10.4600 | 10.2100 | 10.4600 | +81.913% | 5 | 33 | -23.805% |
| 2026-03-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 2 | 29 | +38.609% |
| 2026-03-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 2 | 29 | +42.321% |
| 2026-02-24 | 6.0500 | 6.4000 | 5.9500 | 5.9500 | +1.709% | 26 | 29 | +33.950% |
| 2026-02-09 | 5.9000 | 6.2500 | 5.8500 | 5.8500 | -16.429% | 3 | 16 | +36.239% |
| 2026-02-06 | 6.5500 | 7.4400 | 6.5500 | 7.0000 | -25.532% | 6 | 17 | +13.857% |
| 2026-02-02 | 9.0600 | 9.4000 | 9.0600 | 9.4000 | +140.409% | 2 | 16 | -15.213% |
| 2026-01-26 | 4.2400 | 4.2400 | 3.9100 | 3.9100 | -32.586% | 2 | 14 | +103.836% |
| 2025-12-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +10.899% | 1 | 13 | +37.414% |
| 2025-12-26 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -14.959% | 1 | 12 | +52.390% |
| 2025-12-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -19.713% | 1 | 12 | +29.593% |
| 2025-11-13 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +26.612% | 1 | 12 | +4.047% |
| 2025-10-15 | 6.5500 | 6.5500 | 6.0500 | 6.0500 | -0.820% | 2 | 12 | +31.736% |
| 2025-10-07 | 6.9600 | 6.9600 | 6.1000 | 6.1000 | -44.545% | 2 | 12 | +30.656% |
| 2025-09-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 10 | 10 | -27.545% |