GLD280121P00310000
GLD Jan 21 2028 310.00 Put
optionOPRA
EODNov 2, 2026
10.93USD-9.744%(-1.18)2Vol3,108OI
GLD280121P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.5900 | 10.9300 | 10.5900 | 10.9300 | -9.744% | 2 | 3,107 | 0.000% |
| 2026-10-30 | 10.9200 | 12.1100 | 10.9200 | 12.1100 | +25.492% | 10 | 3,126 | -9.744% |
| 2026-10-29 | 9.7000 | 9.7500 | 9.4000 | 9.6500 | -2.030% | 1,582 | 1,916 | +13.264% |
| 2026-10-28 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 0.000% | 1 | 1,915 | +10.964% |
| 2026-10-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +9.444% | 1 | 1,915 | +10.964% |
| 2026-10-22 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | +14.943% | 6 | 1,909 | +21.444% |
| 2026-10-15 | 7.8200 | 7.8300 | 7.7400 | 7.8300 | -11.725% | 6 | 1,906 | +39.591% |
| 2026-10-08 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -11.917% | 20 | 1,911 | +23.224% |
| 2026-10-07 | 9.1500 | 10.0700 | 9.1500 | 10.0700 | +11.889% | 2 | 1,909 | +8.540% |
| 2026-10-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.890% | 1 | 1,908 | +21.444% |
| 2026-10-02 | 8.4600 | 8.4600 | 8.1900 | 8.1900 | -5.318% | 2 | 1,908 | +33.455% |
| 2026-10-01 | 8.7900 | 8.7900 | 8.6500 | 8.6500 | -0.460% | 6 | 1,905 | +26.358% |
| 2026-09-29 | 8.7000 | 8.7000 | 8.6900 | 8.6900 | +17.432% | 2 | 1,905 | +25.777% |
| 2026-09-21 | 7.4900 | 7.5000 | 7.4000 | 7.4000 | -3.896% | 5 | 1,902 | +47.703% |
| 2026-09-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.388% | 1 | 1,901 | +41.948% |
| 2026-09-17 | 7.9500 | 7.9700 | 7.9500 | 7.9700 | 0.000% | 2 | 1,899 | +37.139% |
| 2026-09-14 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +3.506% | 3 | 1,902 | +37.139% |
| 2026-09-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +3.774% | 4 | 1,904 | +41.948% |
| 2026-09-08 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +6.000% | 1 | 1,904 | +47.305% |
| 2026-08-26 | 6.8400 | 7.0000 | 6.8400 | 7.0000 | +14.943% | 5 | 1,902 | +56.143% |
| 2026-08-25 | 6.7500 | 6.7500 | 5.9600 | 6.0900 | -24.722% | 4 | 1,900 | +79.475% |
| 2026-08-11 | 8.1200 | 8.1200 | 8.0900 | 8.0900 | +3.057% | 2 | 1,900 | +35.105% |
| 2026-08-07 | 7.5500 | 8.2000 | 7.5500 | 7.8500 | -9.770% | 27 | 1,888 | +39.236% |
| 2026-08-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.571% | 2 | 1,891 | +25.632% |
| 2026-08-05 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | -17.375% | 5 | 1,893 | +24.914% |
| 2026-08-03 | 11.7000 | 11.7000 | 10.5900 | 10.5900 | -0.563% | 2 | 1,895 | +3.211% |
| 2026-07-30 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -8.974% | 2 | 1,896 | +2.629% |
| 2026-07-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -9.302% | 2 | 1,896 | -6.581% |
| 2026-07-20 | 12.5600 | 12.9000 | 12.5600 | 12.9000 | -5.564% | 3 | 1,895 | -15.271% |
| 2026-07-16 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +28.504% | 1 | 1,895 | -19.985% |
| 2026-07-07 | 10.1500 | 10.6300 | 10.1500 | 10.6300 | -11.638% | 6 | 1,898 | +2.822% |
| 2026-06-30 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -2.827% | 1 | 1,898 | -9.144% |
| 2026-06-26 | 12.9000 | 12.9000 | 12.1100 | 12.3800 | -11.382% | 6 | 1,899 | -11.712% |
| 2026-06-24 | 13.3000 | 14.4500 | 13.3000 | 13.9700 | +35.106% | 18 | 1,888 | -21.761% |
| 2026-06-22 | 10.4500 | 10.4500 | 10.3400 | 10.3400 | +7.150% | 2 | 1,888 | +5.706% |
| 2026-06-18 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | +7.461% | 4 | 1,888 | +13.264% |
| 2026-06-16 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +2.278% | 1 | 1,888 | +21.715% |
| 2026-06-15 | 8.7700 | 8.7800 | 8.7700 | 8.7800 | -21.256% | 3 | 1,889 | +24.487% |
| 2026-06-11 | 12.8800 | 12.9200 | 11.1500 | 11.1500 | -16.977% | 5 | 1,884 | -1.973% |
| 2026-06-10 | 11.1400 | 13.4300 | 11.1400 | 13.4300 | +34.300% | 18 | 1,875 | -18.615% |
| 2026-06-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +29.199% | 12 | 1,863 | +9.300% |
| 2026-05-26 | 7.5500 | 7.7400 | 7.5500 | 7.7400 | -0.514% | 2 | 1,863 | +41.214% |
| 2026-05-21 | 7.6200 | 7.8300 | 7.6200 | 7.7800 | -1.643% | 4 | 1,861 | +40.488% |
| 2026-05-20 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -5.833% | 1 | 1,861 | +38.180% |
| 2026-05-15 | 7.6200 | 8.5100 | 7.6200 | 8.4000 | +15.068% | 9 | 1,858 | +30.119% |
| 2026-05-07 | 7.1000 | 7.3500 | 7.1000 | 7.3000 | -0.409% | 10 | 1,862 | +49.726% |
| 2026-05-06 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -13.765% | 148 | 1,857 | +49.113% |
| 2026-04-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.333% | 1 | 1,857 | +28.588% |
| 2026-04-24 | 7.5600 | 7.5600 | 7.5000 | 7.5000 | -7.293% | 4 | 1,856 | +45.733% |
| 2026-04-23 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -9.911% | 8 | 1,854 | +35.105% |
| 2026-04-15 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +2.278% | 3 | 1,862 | +21.715% |
| 2026-04-14 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -13.241% | 1 | 1,859 | +24.487% |
| 2026-04-09 | 9.9800 | 10.1500 | 9.9800 | 10.1200 | -23.333% | 100 | 1,858 | +8.004% |
| 2026-04-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +5.854% | 100 | 1,758 | -17.197% |
| 2026-03-31 | 11.7800 | 12.4700 | 11.7800 | 12.4700 | -9.111% | 2 | 1,758 | -12.350% |
| 2026-03-30 | 13.7300 | 13.7300 | 13.7200 | 13.7200 | +17.265% | 2 | 1,756 | -20.335% |
| 2026-03-20 | 10.2500 | 11.7000 | 10.2500 | 11.7000 | +22.257% | 17 | 1,756 | -6.581% |
| 2026-03-19 | 8.7200 | 9.5700 | 8.7200 | 9.5700 | +27.600% | 15 | 1,745 | +14.211% |
| 2026-03-18 | 6.8600 | 7.5000 | 6.8600 | 7.5000 | +5.783% | 7 | 1,730 | +45.733% |
| 2026-03-06 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -8.161% | 4 | 1,729 | +54.161% |
| 2026-03-05 | 7.8200 | 7.8200 | 7.6300 | 7.7200 | 0.000% | 6 | 1,725 | +41.580% |
| 2026-03-04 | 7.2200 | 7.7400 | 7.2200 | 7.7200 | -3.741% | 7 | 1,719 | +41.580% |
| 2026-03-03 | 7.2700 | 8.0200 | 7.2700 | 8.0200 | +21.884% | 86 | 1,713 | +36.284% |
| 2026-03-02 | 6.5500 | 6.7600 | 6.3900 | 6.5800 | -6.667% | 24 | 1,627 | +66.109% |
| 2026-02-27 | 6.8900 | 7.3600 | 6.7200 | 7.0500 | +3.372% | 81 | 1,603 | +55.035% |
| 2026-02-26 | 7.8500 | 9.1200 | 6.8000 | 6.8200 | -6.703% | 1,538 | 1,523 | +60.264% |
| 2026-02-10 | 7.4000 | 7.4000 | 7.3100 | 7.3100 | -6.641% | 2 | 33 | +49.521% |
| 2026-02-09 | 7.7000 | 8.0500 | 7.7000 | 7.8300 | -8.421% | 4 | 33 | +39.591% |
| 2026-02-06 | 8.2000 | 8.5500 | 8.2000 | 8.5500 | -9.043% | 2 | 34 | +27.836% |
| 2026-02-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +65.785% | 1 | 35 | +16.277% |
| 2026-01-21 | 7.0800 | 7.0800 | 5.6700 | 5.6700 | -6.897% | 2 | 34 | +92.769% |
| 2026-01-15 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -30.795% | 1 | 35 | +79.475% |
| 2026-01-02 | 9.4400 | 9.4400 | 8.8000 | 8.8000 | +16.556% | 2 | 35 | +24.205% |
| 2025-12-23 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 0.000% | 5 | 34 | +44.768% |
| 2025-12-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -24.197% | 1 | 34 | +44.768% |
| 2025-12-02 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -18.025% | 5 | 34 | +9.739% |
| 2025-11-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +15.166% | 1 | 29 | -10.041% |
| 2025-11-10 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -12.083% | 3 | 29 | +3.602% |
| 2025-10-29 | 11.3000 | 12.2500 | 11.3000 | 12.0000 | -0.662% | 4 | 32 | -8.917% |
| 2025-10-28 | 11.8700 | 12.1700 | 11.8700 | 12.0800 | +20.199% | 6 | 28 | -9.520% |
| 2025-10-24 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -13.734% | 1 | 23 | +8.756% |
| 2025-10-21 | 10.1100 | 11.6500 | 10.1100 | 11.6500 | +27.322% | 6 | 23 | -6.180% |
| 2025-10-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +1.667% | 1 | 19 | +19.454% |
| 2025-10-08 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -15.493% | 12 | 18 | +21.444% |
| 2025-10-03 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -8.584% | 5 | 8 | +2.629% |
| 2025-10-02 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -14.527% | 1 | 3 | -6.180% |
| 2025-09-26 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -14.812% | 2 | 2 | -19.809% |
| 2025-09-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +9.141% | 1 | 3 | -31.688% |
| 2025-09-15 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | 0.000% | 2 | 2 | -25.443% |