GLD280121P00325000
GLD Jan 21 2028 325.00 Put
optionOPRA
EODNov 3, 2026
15.28USD+5.744%(+0.83)2Vol182OI
GLD280121P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.3000 | 15.3000 | 15.2800 | 15.2800 | +5.744% | 2 | 183 | 0.000% |
| 2026-11-02 | 14.4000 | 14.5000 | 14.3000 | 14.4500 | -14.039% | 10 | 185 | +5.744% |
| 2026-10-30 | 16.4800 | 17.0300 | 16.4800 | 16.8100 | +31.328% | 22 | 176 | -9.102% |
| 2026-10-28 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +2.482% | 1 | 176 | +19.375% |
| 2026-10-27 | 12.5000 | 12.5000 | 12.4900 | 12.4900 | -6.791% | 2 | 175 | +22.338% |
| 2026-10-23 | 13.3700 | 13.4400 | 13.3700 | 13.4000 | +15.517% | 16 | 176 | +14.030% |
| 2026-10-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.344% | 15 | 176 | +31.724% |
| 2026-10-02 | 11.9800 | 11.9800 | 11.6400 | 11.6400 | +2.105% | 2 | 176 | +31.271% |
| 2026-10-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +6.942% | 1 | 176 | +34.035% |
| 2026-09-10 | 10.7700 | 10.9500 | 10.5500 | 10.6600 | +2.995% | 11 | 167 | +43.340% |
| 2026-09-08 | 8.2000 | 10.3500 | 8.2000 | 10.3500 | +7.477% | 9 | 168 | +47.633% |
| 2026-09-04 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +1.475% | 4 | 173 | +58.671% |
| 2026-09-03 | 9.4000 | 9.7000 | 9.3300 | 9.4900 | -4.623% | 48 | 151 | +61.012% |
| 2026-09-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.531% | 2 | 152 | +53.568% |
| 2026-08-31 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.922% | 1 | 151 | +55.918% |
| 2026-08-28 | 9.9300 | 10.2000 | 9.9300 | 10.2000 | +13.333% | 4 | 151 | +49.804% |
| 2026-08-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.043% | 1 | 151 | +69.778% |
| 2026-08-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.989% | 1 | 151 | +47.633% |
| 2026-08-12 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +4.039% | 1 | 150 | +44.697% |
| 2026-08-07 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -10.177% | 4 | 153 | +50.542% |
| 2026-08-05 | 11.6000 | 11.7500 | 11.3000 | 11.3000 | -25.017% | 21 | 162 | +35.221% |
| 2026-08-03 | 14.7600 | 15.0700 | 14.4700 | 15.0700 | +6.052% | 4 | 160 | +1.393% |
| 2026-07-29 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -8.323% | 3 | 166 | +7.530% |
| 2026-07-28 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.587% | 3 | 163 | -1.419% |
| 2026-07-23 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.378% | 1 | 163 | -2.984% |
| 2026-07-14 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -6.059% | 1 | 162 | -4.321% |
| 2026-07-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +19.550% | 1 | 162 | -10.118% |
| 2026-07-09 | 14.3100 | 14.3100 | 14.2200 | 14.2200 | -16.402% | 2 | 161 | +7.454% |
| 2026-06-29 | 16.9700 | 17.0100 | 16.7600 | 17.0100 | +5.000% | 4 | 162 | -10.170% |
| 2026-06-26 | 16.3000 | 16.3000 | 16.2000 | 16.2000 | -10.100% | 2 | 161 | -5.679% |
| 2026-06-24 | 17.1700 | 18.0200 | 17.1700 | 18.0200 | +42.902% | 3 | 162 | -15.205% |
| 2026-06-18 | 12.7500 | 12.7500 | 12.6100 | 12.6100 | -14.566% | 2 | 161 | +21.174% |
| 2026-06-10 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +61.311% | 1 | 160 | +3.523% |
| 2026-06-04 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -14.486% | 5 | 165 | +66.995% |
| 2026-06-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.943% | 10 | 175 | +42.804% |
| 2026-06-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.923% | 10 | 185 | +44.151% |
| 2026-05-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.308% | 2 | 185 | +46.923% |
| 2026-05-20 | 10.8200 | 11.2200 | 10.8200 | 11.2200 | +1.630% | 27 | 183 | +36.185% |
| 2026-05-15 | 10.9300 | 11.0400 | 10.9300 | 11.0400 | +14.404% | 2 | 183 | +38.406% |
| 2026-05-13 | 9.5500 | 9.6500 | 9.5500 | 9.6500 | +1.579% | 2 | 183 | +58.342% |
| 2026-05-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.163% | 2 | 181 | +60.842% |
| 2026-05-06 | 9.5400 | 9.7200 | 9.5400 | 9.7100 | -14.071% | 4 | 181 | +57.364% |
| 2026-04-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -33.724% | 1 | 180 | +35.221% |
| 2026-03-30 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -13.671% | 10 | 180 | -10.381% |
| 2026-03-26 | 19.3100 | 19.7500 | 19.3100 | 19.7500 | +13.181% | 33 | 180 | -22.633% |
| 2026-03-24 | 19.0000 | 19.0000 | 17.4500 | 17.4500 | +51.739% | 14 | 159 | -12.436% |
| 2026-03-19 | 12.0000 | 12.2500 | 11.1000 | 11.5000 | +33.102% | 19 | 145 | +32.870% |
| 2026-03-17 | 8.7500 | 8.7500 | 8.6400 | 8.6400 | -18.644% | 4 | 139 | +76.852% |
| 2026-03-05 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +21.371% | 4 | 135 | +43.879% |
| 2026-02-27 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -12.935% | 1 | 131 | +74.629% |
| 2026-02-09 | 9.6500 | 10.1500 | 9.6500 | 10.0500 | -34.314% | 4 | 131 | +52.040% |
| 2026-01-30 | 11.6200 | 15.3000 | 11.6200 | 15.3000 | +173.703% | 2 | 129 | -0.131% |
| 2026-01-28 | 7.6500 | 7.6500 | 5.5900 | 5.5900 | -17.185% | 3 | 128 | +173.345% |
| 2026-01-27 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -17.983% | 5 | 129 | +126.370% |
| 2026-01-13 | 7.7000 | 8.2300 | 7.7000 | 8.2300 | -1.790% | 6 | 129 | +85.662% |
| 2026-01-12 | 8.2500 | 8.3800 | 8.2500 | 8.3800 | -21.828% | 21 | 130 | +82.339% |
| 2026-01-07 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +2.095% | 1 | 111 | +42.537% |
| 2026-01-05 | 12.2000 | 12.2000 | 10.5000 | 10.5000 | -9.091% | 44 | 110 | +45.524% |
| 2025-12-31 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +28.333% | 3 | 77 | +32.294% |
| 2025-12-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.363% | 2 | 77 | +69.778% |
| 2025-12-23 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -3.939% | 5 | 77 | +60.673% |
| 2025-12-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -21.429% | 1 | 72 | +54.343% |
| 2025-11-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -14.169% | 1 | 70 | +21.270% |
| 2025-11-10 | 14.5800 | 14.6800 | 14.5800 | 14.6800 | -13.799% | 2 | 70 | +4.087% |
| 2025-11-04 | 15.1000 | 17.0800 | 15.1000 | 17.0300 | +7.107% | 8 | 69 | -10.276% |
| 2025-10-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +32.500% | 1 | 61 | -3.899% |
| 2025-10-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.266% | 2 | 60 | +27.333% |
| 2025-10-16 | 11.8400 | 11.9500 | 11.8400 | 11.8500 | -9.056% | 20 | 60 | +28.945% |
| 2025-10-08 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -28.407% | 30 | 40 | +17.268% |
| 2025-09-26 | 18.0000 | 18.2000 | 18.0000 | 18.2000 | +1.111% | 10 | 10 | -16.044% |
| 2025-09-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 0.000% | 10 | 10 | -15.111% |