GLD280121P00320000
GLD Jan 21 2028 320.00 Put
optionOPRA
EODOct 30, 2026
14.60USD+22.381%(+2.67)120Vol2,329OI
GLD280121P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 14.7400 | 14.8500 | 14.5800 | 14.6000 | +22.381% | 120 | 2,359 | 0.000% |
| 2026-10-29 | 11.7000 | 11.9300 | 11.7000 | 11.9300 | +3.469% | 226 | 2,394 | +22.381% |
| 2026-10-28 | 11.5000 | 11.5300 | 11.5000 | 11.5300 | +2.035% | 2 | 2,395 | +26.626% |
| 2026-10-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.075% | 1 | 2,395 | +29.204% |
| 2026-10-26 | 12.8000 | 12.8000 | 11.7800 | 11.7800 | -5.760% | 2,063 | 402 | +23.939% |
| 2026-10-23 | 12.4500 | 12.5400 | 12.3500 | 12.5000 | +4.603% | 54 | 352 | +16.800% |
| 2026-10-22 | 12.0000 | 12.0000 | 11.9400 | 11.9500 | +21.939% | 3 | 351 | +22.176% |
| 2026-10-21 | 9.6500 | 9.8800 | 9.6500 | 9.8000 | +1.240% | 18 | 333 | +48.980% |
| 2026-10-15 | 10.3700 | 10.3700 | 9.6800 | 9.6800 | -12.398% | 3 | 333 | +50.826% |
| 2026-10-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +9.406% | 1 | 333 | +32.127% |
| 2026-10-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.342% | 1 | 332 | +44.554% |
| 2026-10-05 | 10.6500 | 10.6700 | 10.6500 | 10.6700 | +5.123% | 2 | 332 | +36.832% |
| 2026-10-02 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.700% | 5 | 332 | +43.842% |
| 2026-09-30 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -0.566% | 1 | 332 | +38.520% |
| 2026-09-29 | 10.5500 | 10.6000 | 10.5000 | 10.6000 | -1.943% | 6 | 328 | +37.736% |
| 2026-09-28 | 11.0000 | 11.0000 | 10.8100 | 10.8100 | +9.302% | 3 | 328 | +35.060% |
| 2026-09-10 | 9.6000 | 9.8900 | 9.6000 | 9.8900 | +15.673% | 2 | 327 | +47.624% |
| 2026-08-27 | 8.6000 | 8.6600 | 8.4200 | 8.5500 | +3.636% | 44 | 331 | +70.760% |
| 2026-08-26 | 8.2000 | 8.5000 | 8.2000 | 8.2500 | +17.689% | 5 | 335 | +76.970% |
| 2026-08-21 | 8.0500 | 8.0500 | 7.0100 | 7.0100 | -19.794% | 3 | 332 | +108.274% |
| 2026-08-19 | 8.2800 | 8.7400 | 8.2800 | 8.7400 | -1.798% | 2 | 336 | +67.048% |
| 2026-08-17 | 8.9000 | 8.9000 | 8.8300 | 8.9000 | -8.247% | 7 | 333 | +64.045% |
| 2026-08-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.308% | 2 | 331 | +50.515% |
| 2026-08-07 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -7.773% | 1 | 330 | +50.051% |
| 2026-08-05 | 9.9100 | 10.5500 | 9.9100 | 10.5500 | -21.269% | 11 | 340 | +38.389% |
| 2026-08-03 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | -4.286% | 2 | 340 | +8.955% |
| 2026-07-28 | 14.2000 | 14.3000 | 14.0000 | 14.0000 | +4.790% | 4 | 338 | +4.286% |
| 2026-07-27 | 13.6000 | 14.1000 | 13.3000 | 13.3600 | +7.395% | 106 | 299 | +9.281% |
| 2026-07-22 | 12.8000 | 12.9000 | 12.4400 | 12.4400 | -0.955% | 90 | 265 | +17.363% |
| 2026-07-09 | 11.5200 | 12.5600 | 11.5200 | 12.5600 | -8.388% | 17 | 254 | +16.242% |
| 2026-07-08 | 13.4000 | 13.7100 | 13.4000 | 13.7100 | -2.071% | 6 | 249 | +6.492% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.268% | 1 | 249 | +4.286% |
| 2026-06-30 | 15.6900 | 15.6900 | 15.4300 | 15.4300 | -2.342% | 4 | 249 | -5.379% |
| 2026-06-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +8.293% | 1 | 248 | -7.595% |
| 2026-06-26 | 14.8000 | 14.8000 | 14.5900 | 14.5900 | -7.950% | 2 | 248 | +0.069% |
| 2026-06-25 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +56.158% | 1 | 247 | -7.886% |
| 2026-06-17 | 10.3500 | 10.3500 | 10.1500 | 10.1500 | -46.410% | 2 | 247 | +43.842% |
| 2026-06-11 | 15.1500 | 18.9400 | 15.1500 | 18.9400 | +30.172% | 5 | 244 | -22.914% |
| 2026-06-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +21.250% | 2 | 242 | +0.344% |
| 2026-06-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +37.931% | 1 | 241 | +21.667% |
| 2026-05-07 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -8.517% | 2 | 241 | +67.816% |
| 2026-04-23 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -6.120% | 2 | 240 | +53.523% |
| 2026-04-22 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -4.253% | 2 | 240 | +44.126% |
| 2026-04-14 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -38.273% | 2 | 238 | +37.996% |
| 2026-03-27 | 17.3500 | 17.3500 | 17.1400 | 17.1400 | +5.802% | 3 | 238 | -14.819% |
| 2026-03-26 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.341% | 1 | 237 | -9.877% |
| 2026-03-24 | 16.9500 | 16.9600 | 16.7600 | 16.7600 | +32.385% | 4 | 237 | -12.888% |
| 2026-03-20 | 11.6500 | 12.6600 | 11.6500 | 12.6600 | +15.616% | 11 | 237 | +15.324% |
| 2026-03-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +29.586% | 10 | 238 | +33.333% |
| 2026-03-16 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 1 | 228 | +72.781% |
| 2026-03-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 3 | 229 | +82.500% |
| 2026-03-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -22.521% | 3 | 232 | +94.667% |
| 2026-03-09 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +5.677% | 1 | 229 | +50.826% |
| 2026-03-04 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +23.784% | 1 | 230 | +59.389% |
| 2026-03-02 | 7.3000 | 7.5500 | 7.0000 | 7.4000 | -11.905% | 10 | 231 | +97.297% |
| 2026-02-26 | 8.6500 | 8.6500 | 8.4000 | 8.4000 | -4.219% | 2 | 226 | +73.810% |
| 2026-02-24 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +1.387% | 1 | 225 | +66.477% |
| 2026-02-17 | 9.0000 | 9.0000 | 8.6500 | 8.6500 | +20.139% | 2 | 224 | +68.786% |
| 2026-02-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -29.064% | 3 | 225 | +102.778% |
| 2026-02-06 | 9.4500 | 10.1500 | 9.4500 | 10.1500 | -7.727% | 2 | 225 | +43.842% |
| 2026-02-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -20.635% | 1 | 225 | +32.727% |
| 2026-02-02 | 14.1200 | 14.1200 | 13.7200 | 13.8600 | +26.000% | 4 | 225 | +5.339% |
| 2026-01-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +83.333% | 12 | 224 | +32.727% |
| 2026-01-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.351% | 1 | 231 | +143.333% |
| 2026-01-23 | 6.5000 | 6.5000 | 5.9200 | 5.9200 | -8.923% | 3 | 230 | +146.622% |
| 2026-01-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.915% | 1 | 231 | +124.615% |
| 2026-01-21 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +0.306% | 1 | 231 | +122.561% |
| 2026-01-20 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -13.377% | 1 | 231 | +123.242% |
| 2026-01-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.283% | 3 | 234 | +93.377% |
| 2026-01-15 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -1.216% | 1 | 234 | +99.726% |
| 2026-01-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 2 | 233 | +97.297% |
| 2026-01-12 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -10.303% | 2 | 233 | +97.297% |
| 2026-01-09 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | -9.241% | 7 | 233 | +76.970% |
| 2026-01-08 | 9.0500 | 9.1000 | 9.0500 | 9.0900 | +2.712% | 4 | 233 | +60.616% |
| 2026-01-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -14.410% | 2 | 234 | +64.972% |
| 2026-01-02 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +17.500% | 5 | 234 | +41.199% |
| 2025-12-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 12 | 234 | +65.909% |
| 2025-12-22 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -16.667% | 5 | 218 | +62.222% |
| 2025-12-10 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.841% | 2 | 218 | +35.185% |
| 2025-12-04 | 11.5000 | 11.5000 | 11.4700 | 11.4700 | -1.545% | 2 | 218 | +27.289% |
| 2025-12-03 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -14.964% | 2 | 218 | +25.322% |
| 2025-11-24 | 13.7300 | 13.7300 | 13.7000 | 13.7000 | -1.651% | 3 | 218 | +6.569% |
| 2025-11-21 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -1.206% | 1 | 218 | +4.810% |
| 2025-11-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +11.905% | 1 | 218 | +3.546% |
| 2025-11-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.077% | 1 | 218 | +15.873% |
| 2025-11-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.408% | 1 | 219 | +12.308% |
| 2025-11-06 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.381% | 180 | 218 | +1.742% |
| 2025-10-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -6.548% | 1 | 44 | -0.680% |
| 2025-10-28 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +10.386% | 1 | 43 | -7.184% |
| 2025-10-27 | 14.0000 | 14.2500 | 14.0000 | 14.2500 | +12.205% | 3 | 41 | +2.456% |
| 2025-10-24 | 12.3000 | 12.7000 | 12.3000 | 12.7000 | +1.600% | 6 | 41 | +14.961% |
| 2025-10-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.580% | 1 | 35 | +16.800% |
| 2025-10-22 | 12.9600 | 13.6500 | 12.2800 | 13.1000 | +4.800% | 4 | 34 | +11.450% |
| 2025-10-21 | 11.6300 | 12.5000 | 10.5000 | 12.5000 | +32.979% | 12 | 31 | +16.800% |
| 2025-10-20 | 11.2000 | 11.2000 | 9.4000 | 9.4000 | -11.404% | 5 | 32 | +55.319% |
| 2025-10-16 | 10.8400 | 10.8400 | 10.4900 | 10.6100 | -2.661% | 3 | 31 | +37.606% |
| 2025-10-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.167% | 1 | 34 | +33.945% |
| 2025-10-14 | 11.3000 | 12.0000 | 11.3000 | 12.0000 | -4.077% | 5 | 33 | +21.667% |
| 2025-10-10 | 12.8000 | 12.8000 | 12.3800 | 12.5100 | +4.686% | 3 | 28 | +16.707% |
| 2025-10-09 | 11.3200 | 13.0500 | 11.3200 | 11.9500 | +9.633% | 6 | 25 | +22.176% |
| 2025-10-08 | 10.8300 | 10.9800 | 10.8300 | 10.9000 | -9.167% | 7 | 19 | +33.945% |
| 2025-10-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -21.260% | 4 | 12 | +21.667% |
| 2025-10-02 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | +2.973% | 1 | 8 | -4.199% |
| 2025-10-01 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.896% | 1 | 7 | -1.351% |
| 2025-09-29 | 14.6700 | 15.4000 | 14.6700 | 15.4000 | -11.647% | 5 | 6 | -5.195% |
| 2025-09-16 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | 0.000% | 1 | 1 | -16.236% |