GLD280121P00340000
GLD Jan 21 2028 340.00 Put
optionOPRA
EODNov 3, 2026
19.90USD+2.683%(+0.52)1Vol7,932OI
GLD280121P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +2.683% | 1 | 7,932 | 0.000% |
| 2026-11-02 | 19.0000 | 19.3800 | 18.6000 | 19.3800 | -12.585% | 630 | 7,911 | +2.683% |
| 2026-10-30 | 20.9000 | 22.7000 | 20.8900 | 22.1700 | +29.649% | 22 | 7,910 | -10.239% |
| 2026-10-29 | 17.5000 | 17.7900 | 17.1000 | 17.1000 | +2.395% | 237 | 7,952 | +16.374% |
| 2026-10-28 | 16.8000 | 17.0700 | 16.7000 | 16.7000 | -0.060% | 32 | 7,959 | +19.162% |
| 2026-10-27 | 16.6900 | 16.7100 | 16.6900 | 16.7100 | -3.578% | 2 | 7,958 | +19.090% |
| 2026-10-26 | 17.2500 | 17.5000 | 17.2500 | 17.3300 | -6.324% | 2,203 | 5,759 | +14.830% |
| 2026-10-23 | 18.0000 | 19.3500 | 17.7500 | 18.5000 | +5.473% | 2,112 | 3,658 | +7.568% |
| 2026-10-22 | 16.6500 | 17.5400 | 14.7500 | 17.5400 | +21.552% | 2,243 | 1,464 | +13.455% |
| 2026-10-21 | 14.4300 | 14.7500 | 14.4300 | 14.4300 | -3.543% | 14 | 1,459 | +37.907% |
| 2026-10-20 | 15.5100 | 15.5100 | 14.8800 | 14.9600 | +1.424% | 33 | 1,432 | +33.021% |
| 2026-10-19 | 14.6000 | 14.7700 | 14.6000 | 14.7500 | +0.340% | 1,002 | 570 | +34.915% |
| 2026-10-16 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.943% | 35 | 570 | +35.374% |
| 2026-10-15 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -9.235% | 1 | 569 | +34.097% |
| 2026-10-14 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +12.526% | 100 | 469 | +21.713% |
| 2026-10-13 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -9.864% | 2 | 469 | +36.958% |
| 2026-09-28 | 15.8600 | 16.1200 | 15.8600 | 16.1200 | +25.155% | 22 | 463 | +23.449% |
| 2026-09-25 | 13.0200 | 13.0200 | 12.8800 | 12.8800 | -5.985% | 2 | 463 | +54.503% |
| 2026-09-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.580% | 1 | 462 | +45.255% |
| 2026-09-21 | 13.1000 | 13.1000 | 13.0600 | 13.1000 | -11.066% | 5 | 461 | +51.908% |
| 2026-09-14 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +11.170% | 1 | 460 | +35.098% |
| 2026-09-09 | 13.2700 | 13.4000 | 13.2400 | 13.2500 | +8.874% | 4 | 460 | +50.189% |
| 2026-09-03 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -13.195% | 1 | 460 | +63.517% |
| 2026-09-01 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +7.846% | 1 | 460 | +41.940% |
| 2026-08-28 | 12.2500 | 13.0500 | 12.2500 | 13.0000 | +12.457% | 88 | 378 | +53.077% |
| 2026-08-27 | 12.2300 | 12.2300 | 11.5600 | 11.5600 | +3.584% | 4 | 378 | +72.145% |
| 2026-08-24 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -6.533% | 1 | 377 | +78.315% |
| 2026-08-19 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -8.154% | 1 | 378 | +66.667% |
| 2026-08-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.515% | 1 | 378 | +53.077% |
| 2026-08-13 | 13.4500 | 13.4500 | 13.2000 | 13.2000 | +3.855% | 2 | 377 | +50.758% |
| 2026-08-12 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -9.214% | 2 | 378 | +56.570% |
| 2026-08-07 | 13.8500 | 14.0000 | 13.8500 | 14.0000 | -6.667% | 3 | 378 | +42.143% |
| 2026-08-05 | 16.2000 | 16.2000 | 15.0000 | 15.0000 | -22.680% | 4 | 378 | +32.667% |
| 2026-07-31 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +3.743% | 2 | 377 | +2.577% |
| 2026-07-30 | 18.2500 | 18.7000 | 18.2500 | 18.7000 | -6.640% | 5 | 378 | +6.417% |
| 2026-07-29 | 20.1600 | 20.2300 | 20.0000 | 20.0300 | -0.546% | 4 | 377 | -0.649% |
| 2026-07-28 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | +6.280% | 1 | 376 | -1.192% |
| 2026-07-27 | 19.0000 | 19.0000 | 18.9500 | 18.9500 | +6.761% | 2 | 376 | +5.013% |
| 2026-07-22 | 17.5500 | 17.8600 | 17.5500 | 17.7500 | -22.826% | 16 | 376 | +12.113% |
| 2026-07-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.770% | 1 | 376 | -13.478% |
| 2026-07-16 | 22.7000 | 22.7000 | 22.6000 | 22.6000 | +11.992% | 2 | 376 | -11.947% |
| 2026-07-14 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +5.379% | 1 | 376 | -1.388% |
| 2026-07-02 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -10.514% | 2 | 376 | +3.916% |
| 2026-06-29 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -8.936% | 1 | 376 | -7.009% |
| 2026-06-24 | 21.6500 | 23.5000 | 21.6500 | 23.5000 | +33.144% | 5 | 377 | -15.319% |
| 2026-06-22 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +4.748% | 2 | 378 | +12.748% |
| 2026-06-17 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -20.892% | 1 | 378 | +18.101% |
| 2026-06-11 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +41.060% | 1 | 377 | -6.573% |
| 2026-05-28 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +10.785% | 5 | 382 | +31.788% |
| 2026-05-22 | 13.5000 | 13.6300 | 13.5000 | 13.6300 | -3.333% | 2 | 382 | +46.001% |
| 2026-05-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +17.696% | 1 | 382 | +41.135% |
| 2026-05-08 | 11.7600 | 11.9800 | 11.7600 | 11.9800 | +3.009% | 2 | 382 | +66.110% |
| 2026-05-07 | 11.5600 | 11.7300 | 11.5600 | 11.6300 | -7.698% | 4 | 382 | +71.109% |
| 2026-05-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -11.641% | 1 | 382 | +57.937% |
| 2026-05-05 | 14.4800 | 15.4300 | 14.2300 | 14.2600 | +6.737% | 180 | 382 | +39.551% |
| 2026-04-30 | 13.4800 | 13.4800 | 13.3600 | 13.3600 | -9.116% | 50 | 382 | +48.952% |
| 2026-04-21 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 1 | 357 | +35.374% |
| 2026-04-15 | 14.4000 | 14.7000 | 14.4000 | 14.7000 | -5.100% | 3 | 357 | +35.374% |
| 2026-04-13 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -4.677% | 2 | 358 | +28.470% |
| 2026-04-09 | 16.3000 | 16.3000 | 16.2500 | 16.2500 | -17.722% | 2 | 356 | +22.462% |
| 2026-04-07 | 20.4000 | 20.4000 | 19.7500 | 19.7500 | +0.714% | 2 | 354 | +0.759% |
| 2026-03-31 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -12.883% | 4 | 354 | +1.479% |
| 2026-03-26 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | +1.260% | 1 | 354 | -11.595% |
| 2026-03-24 | 22.1300 | 22.2300 | 22.1300 | 22.2300 | +4.366% | 4 | 358 | -10.481% |
| 2026-03-23 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +18.333% | 1 | 358 | -6.573% |
| 2026-03-20 | 16.2500 | 18.0000 | 16.2500 | 18.0000 | +18.499% | 7 | 359 | +10.556% |
| 2026-03-19 | 14.5000 | 16.0000 | 14.5000 | 15.1900 | +21.036% | 18 | 366 | +31.007% |
| 2026-03-18 | 12.1000 | 12.5500 | 11.6000 | 12.5500 | +19.524% | 52 | 374 | +58.566% |
| 2026-03-16 | 11.8000 | 11.8000 | 10.5000 | 10.5000 | -11.765% | 2 | 410 | +89.524% |
| 2026-03-13 | 10.8400 | 11.9000 | 10.8400 | 11.9000 | +9.779% | 9 | 412 | +67.227% |
| 2026-03-12 | 10.4600 | 10.8700 | 10.3900 | 10.8400 | -1.455% | 193 | 421 | +83.579% |
| 2026-03-10 | 10.7000 | 11.0000 | 10.4000 | 11.0000 | -8.333% | 11 | 533 | +80.909% |
| 2026-03-09 | 12.1000 | 12.5000 | 9.0000 | 12.0000 | 0.000% | 562 | 533 | +65.833% |
| 2026-03-06 | 12.0500 | 12.4500 | 11.5000 | 12.0000 | 0.000% | 225 | 874 | +65.833% |
| 2026-03-04 | 12.0500 | 12.0500 | 11.8000 | 12.0000 | -4.000% | 4 | 985 | +65.833% |
| 2026-03-03 | 11.5000 | 13.5000 | 11.5000 | 12.5000 | +21.359% | 27 | 986 | +59.200% |
| 2026-03-02 | 10.1000 | 10.8000 | 10.1000 | 10.3000 | -6.364% | 18 | 987 | +93.204% |
| 2026-02-27 | 11.0000 | 11.5000 | 11.0000 | 11.0000 | -1.786% | 14 | 997 | +80.909% |
| 2026-02-26 | 12.3000 | 12.3000 | 11.2000 | 11.2000 | -4.274% | 20 | 983 | +77.679% |
| 2026-02-25 | 12.5000 | 12.5800 | 11.7000 | 11.7000 | -6.400% | 178 | 838 | +70.085% |
| 2026-02-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +3.648% | 4 | 838 | +59.200% |
| 2026-02-23 | 12.0000 | 12.5000 | 11.8000 | 12.0600 | +0.500% | 302 | 836 | +65.008% |
| 2026-02-20 | 13.9000 | 13.9000 | 11.9000 | 12.0000 | +0.840% | 637 | 636 | +65.833% |
| 2026-02-19 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.478% | 1 | 74 | +67.227% |
| 2026-02-12 | 11.4500 | 11.4500 | 11.3900 | 11.3900 | -8.880% | 2 | 74 | +74.715% |
| 2026-02-09 | 12.1000 | 12.5300 | 12.0000 | 12.5000 | -8.223% | 4 | 74 | +59.200% |
| 2026-02-06 | 13.0500 | 13.9600 | 13.0500 | 13.6200 | -26.971% | 12 | 74 | +46.109% |
| 2026-02-02 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +134.591% | 1 | 72 | +6.702% |
| 2026-01-28 | 7.5500 | 8.1000 | 7.5500 | 7.9500 | -15.695% | 17 | 72 | +150.314% |
| 2026-01-26 | 9.0800 | 9.4300 | 9.0800 | 9.4300 | +15.000% | 12 | 60 | +111.029% |
| 2026-01-23 | 8.2400 | 8.2400 | 7.1400 | 8.2000 | -1.205% | 4 | 70 | +142.683% |
| 2026-01-22 | 8.7000 | 8.7300 | 7.8500 | 8.3000 | -10.753% | 38 | 68 | +139.759% |
| 2026-01-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.274% | 1 | 74 | +113.978% |
| 2026-01-20 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -14.364% | 10 | 74 | +111.253% |
| 2026-01-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 20 | 74 | +80.909% |
| 2026-01-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -9.326% | 1 | 61 | +89.524% |
| 2026-01-09 | 11.3500 | 11.5800 | 11.3500 | 11.5800 | -10.992% | 2 | 60 | +71.848% |
| 2026-01-08 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -10.338% | 10 | 60 | +52.959% |
| 2025-12-30 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -7.403% | 10 | 70 | +37.147% |
| 2025-12-29 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +27.398% | 4 | 60 | +26.994% |
| 2025-12-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.889% | 1 | 56 | +61.789% |
| 2025-12-22 | 13.5000 | 13.5000 | 13.2100 | 13.2100 | -6.972% | 2 | 57 | +50.643% |
| 2025-12-16 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.773% | 1 | 57 | +40.141% |
| 2025-12-15 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -2.460% | 1 | 57 | +32.050% |
| 2025-12-05 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -12.712% | 2 | 56 | +28.803% |
| 2025-11-26 | 17.9600 | 18.0000 | 17.5000 | 17.7000 | -10.152% | 4 | 53 | +12.429% |
| 2025-11-21 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.253% | 1 | 53 | +1.015% |
| 2025-11-18 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -4.591% | 2 | 53 | -0.251% |
| 2025-11-17 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +0.529% | 2 | 53 | -4.830% |
| 2025-11-05 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +9.474% | 3 | 53 | -4.327% |
| 2025-10-31 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.524% | 4 | 53 | +4.737% |
| 2025-10-24 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +5.876% | 1 | 52 | +4.188% |
| 2025-10-23 | 17.9500 | 18.0400 | 17.9500 | 18.0400 | -2.486% | 2 | 51 | +10.310% |
| 2025-10-21 | 18.1000 | 18.5000 | 18.0000 | 18.5000 | +20.757% | 3 | 50 | +7.568% |
| 2025-10-20 | 14.6000 | 15.3200 | 14.1500 | 15.3200 | -2.420% | 39 | 50 | +29.896% |
| 2025-10-16 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +5.228% | 1 | 46 | +26.752% |
| 2025-10-13 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -11.190% | 1 | 45 | +33.378% |
| 2025-10-08 | 17.0000 | 17.0000 | 16.8000 | 16.8000 | -7.844% | 5 | 46 | +18.452% |
| 2025-10-06 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -16.644% | 1 | 42 | +9.161% |
| 2025-10-02 | 22.5000 | 22.5000 | 21.8700 | 21.8700 | -4.913% | 2 | 42 | -9.008% |
| 2025-09-26 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.449% | 30 | 41 | -13.478% |
| 2025-09-22 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -11.096% | 1 | 11 | -21.654% |
| 2025-09-18 | 27.6900 | 28.5700 | 27.6900 | 28.5700 | +5.972% | 6 | 11 | -30.347% |
| 2025-09-17 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -1.964% | 1 | 6 | -26.187% |
| 2025-09-16 | 26.4000 | 27.5000 | 25.7500 | 27.5000 | +2.041% | 4 | 5 | -27.636% |
| 2025-09-15 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | 0.000% | 1 | 1 | -26.160% |