GLD280121P00330000
GLD Jan 21 2028 330.00 Put
optionOPRA
EODNov 2, 2026
15.82USD-11.620%(-2.08)11Vol3,793OI
GLD280121P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 16.6000 | 18.0000 | 15.3500 | 15.8200 | -11.620% | 11 | 3,593 | 0.000% |
| 2026-10-30 | 17.5000 | 18.4600 | 17.2200 | 17.9000 | +21.110% | 2,029 | 1,767 | -11.620% |
| 2026-10-29 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +2.782% | 1 | 1,768 | +7.037% |
| 2026-10-27 | 13.9100 | 14.3800 | 13.9100 | 14.3800 | -4.452% | 3 | 1,766 | +10.014% |
| 2026-10-23 | 15.2000 | 15.2000 | 15.0500 | 15.0500 | +21.078% | 28 | 1,740 | +5.116% |
| 2026-10-20 | 12.2700 | 12.6400 | 12.2600 | 12.4300 | +1.057% | 10 | 1,740 | +27.273% |
| 2026-10-19 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.209% | 1 | 1,739 | +28.618% |
| 2026-10-16 | 11.0000 | 13.4000 | 11.0000 | 13.4000 | +1.132% | 2 | 1,739 | +18.060% |
| 2026-10-07 | 13.0800 | 13.2500 | 13.0800 | 13.2500 | +1.923% | 2 | 1,743 | +19.396% |
| 2026-10-05 | 13.0000 | 13.1500 | 13.0000 | 13.0000 | +4.000% | 305 | 1,438 | +21.692% |
| 2026-10-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.101% | 20 | 1,438 | +26.560% |
| 2026-09-29 | 12.8600 | 12.9000 | 12.7000 | 12.9000 | -3.731% | 24 | 1,436 | +22.636% |
| 2026-09-28 | 13.4500 | 13.4500 | 13.1600 | 13.4000 | +19.111% | 1,090 | 456 | +18.060% |
| 2026-09-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -12.109% | 5 | 452 | +40.622% |
| 2026-09-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +14.388% | 1 | 452 | +23.594% |
| 2026-09-09 | 11.2800 | 11.2800 | 11.1900 | 11.1900 | +6.775% | 60 | 435 | +41.376% |
| 2026-09-03 | 10.2500 | 10.4800 | 10.2300 | 10.4800 | -7.420% | 3 | 435 | +50.954% |
| 2026-09-01 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +5.107% | 1 | 435 | +39.753% |
| 2026-08-28 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +7.164% | 1 | 438 | +46.890% |
| 2026-08-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.500% | 10 | 438 | +57.413% |
| 2026-08-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.145% | 10 | 438 | +58.200% |
| 2026-08-19 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -6.673% | 1 | 438 | +61.593% |
| 2026-08-17 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -6.756% | 1 | 437 | +50.810% |
| 2026-08-13 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -30.427% | 1 | 436 | +40.622% |
| 2026-08-03 | 15.9000 | 16.5000 | 15.9000 | 16.1700 | +4.592% | 9 | 432 | -2.165% |
| 2026-07-22 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -9.591% | 8 | 424 | +2.329% |
| 2026-07-08 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.286% | 3 | 427 | -7.485% |
| 2026-07-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -11.794% | 3 | 424 | -9.600% |
| 2026-06-25 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | +42.019% | 1 | 424 | -20.262% |
| 2026-06-18 | 13.9000 | 13.9700 | 13.9000 | 13.9700 | -18.920% | 2 | 425 | +13.243% |
| 2026-06-10 | 17.2200 | 17.2300 | 17.2200 | 17.2300 | +52.478% | 2 | 423 | -8.183% |
| 2026-05-26 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.165% | 1 | 424 | +40.000% |
| 2026-05-18 | 11.6600 | 11.7500 | 11.5400 | 11.5500 | +14.356% | 8 | 423 | +36.970% |
| 2026-05-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 1 | 424 | +56.634% |
| 2026-05-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.012% | 1 | 425 | +58.200% |
| 2026-04-21 | 11.7900 | 12.0500 | 11.7900 | 12.0500 | +2.991% | 2 | 427 | +31.286% |
| 2026-04-20 | 11.7300 | 11.8400 | 11.7000 | 11.7000 | -12.491% | 8 | 427 | +35.214% |
| 2026-04-13 | 14.5200 | 14.5200 | 13.3700 | 13.3700 | -23.600% | 10 | 424 | +18.325% |
| 2026-04-07 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.981% | 1 | 426 | -9.600% |
| 2026-04-06 | 16.6200 | 17.3300 | 16.6200 | 17.3300 | +3.524% | 4 | 426 | -8.713% |
| 2026-03-31 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -20.963% | 2 | 425 | -5.496% |
| 2026-03-26 | 21.0000 | 21.1800 | 21.0000 | 21.1800 | +12.660% | 8 | 423 | -25.307% |
| 2026-03-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +7.429% | 1 | 421 | -15.851% |
| 2026-03-23 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +25.899% | 1 | 421 | -9.600% |
| 2026-03-20 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +49.142% | 1 | 420 | +13.813% |
| 2026-03-17 | 9.3200 | 9.4900 | 9.2400 | 9.3200 | +3.556% | 4 | 420 | +69.742% |
| 2026-03-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 1 | 420 | +75.778% |
| 2026-03-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 1 | 421 | +50.667% |
| 2026-02-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.977% | 1 | 420 | +50.667% |
| 2026-02-24 | 11.3200 | 11.3200 | 11.0500 | 11.0500 | +4.147% | 5 | 420 | +43.167% |
| 2026-02-20 | 10.7000 | 10.7000 | 10.6100 | 10.6100 | +2.512% | 2 | 421 | +49.105% |
| 2026-02-18 | 10.2600 | 10.3500 | 10.2600 | 10.3500 | -3.271% | 2 | 420 | +52.850% |
| 2026-02-09 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | -17.692% | 2 | 420 | +47.850% |
| 2026-02-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.810% | 100 | 420 | +21.692% |
| 2026-02-05 | 13.0200 | 13.9500 | 13.0000 | 13.9500 | +16.736% | 302 | 420 | +13.405% |
| 2026-02-04 | 12.2100 | 12.2100 | 11.9500 | 11.9500 | -8.077% | 2 | 119 | +32.385% |
| 2026-02-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -17.460% | 1 | 119 | +21.692% |
| 2026-02-02 | 15.9400 | 15.9400 | 15.7500 | 15.7500 | +30.165% | 8 | 120 | +0.444% |
| 2026-01-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +75.617% | 2 | 119 | +30.744% |
| 2026-01-29 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +1.622% | 1 | 117 | +129.608% |
| 2026-01-27 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -15.250% | 1 | 118 | +133.333% |
| 2026-01-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 2 | 118 | +97.750% |
| 2026-01-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 1 | 117 | +86.118% |
| 2026-01-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -31.746% | 1 | 117 | +83.953% |
| 2026-01-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +6.329% | 1 | 117 | +25.556% |
| 2025-12-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +9.217% | 1 | 118 | +33.502% |
| 2025-12-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.466% | 1 | 118 | +45.806% |
| 2025-12-16 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -14.706% | 1 | 118 | +36.379% |
| 2025-12-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.762% | 20 | 117 | +16.324% |
| 2025-12-03 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -4.800% | 1 | 117 | +10.784% |
| 2025-12-02 | 14.6800 | 15.0000 | 14.6800 | 15.0000 | +15.385% | 12 | 117 | +5.467% |
| 2025-12-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -23.754% | 2 | 114 | +21.692% |
| 2025-11-21 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -0.583% | 1 | 116 | -7.214% |
| 2025-11-19 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +3.625% | 1 | 115 | -7.755% |
| 2025-11-14 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +4.548% | 1 | 114 | -4.411% |
| 2025-11-10 | 15.9500 | 15.9500 | 15.8300 | 15.8300 | -14.154% | 2 | 113 | -0.063% |
| 2025-11-04 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | +9.762% | 2 | 115 | -14.208% |
| 2025-10-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -9.580% | 1 | 113 | -5.833% |
| 2025-10-29 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -0.322% | 1 | 112 | -14.855% |
| 2025-10-28 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +7.746% | 5 | 111 | -15.129% |
| 2025-10-27 | 16.2600 | 17.3000 | 16.2600 | 17.3000 | +15.333% | 3 | 103 | -8.555% |
| 2025-10-23 | 14.6500 | 15.0000 | 13.8800 | 15.0000 | -1.186% | 102 | 103 | +5.467% |
| 2025-10-21 | 14.5800 | 15.1800 | 14.5800 | 15.1800 | +8.429% | 3 | 4 | +4.216% |
| 2025-10-17 | 12.8000 | 14.0000 | 12.8000 | 14.0000 | -2.439% | 2 | 2 | +13.000% |
| 2025-10-08 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -28.607% | 1 | 1 | +10.244% |
| 2025-09-29 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -7.798% | 1 | 2 | -21.294% |
| 2025-09-16 | 21.0500 | 21.8000 | 21.0500 | 21.8000 | 0.000% | 2 | 2 | -27.431% |