GLD280121P00345000
GLD Jan 21 2028 345.00 Put
optionOPRA
EODNov 2, 2026
20.83USD-10.716%(-2.50)7Vol283OI
GLD280121P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -10.716% | 7 | 276 | 0.000% |
| 2026-10-30 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +27.556% | 2 | 274 | -10.716% |
| 2026-10-27 | 18.3100 | 18.3100 | 18.2900 | 18.2900 | -7.766% | 2 | 275 | +13.887% |
| 2026-10-23 | 20.0100 | 20.0100 | 19.8300 | 19.8300 | +22.786% | 10 | 268 | +5.043% |
| 2026-10-16 | 16.1000 | 16.1500 | 16.1000 | 16.1500 | -0.920% | 8 | 265 | +28.978% |
| 2026-10-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -7.596% | 2 | 265 | +27.791% |
| 2026-10-14 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +10.596% | 2 | 264 | +18.084% |
| 2026-10-13 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -9.375% | 1 | 263 | +30.596% |
| 2026-10-07 | 17.8000 | 17.8000 | 17.6000 | 17.6000 | +17.726% | 2 | 263 | +18.352% |
| 2026-09-17 | 15.0000 | 15.0000 | 14.9500 | 14.9500 | -2.288% | 2 | 262 | +39.331% |
| 2026-09-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +5.445% | 1 | 261 | +36.144% |
| 2026-09-09 | 14.5200 | 14.5200 | 14.5100 | 14.5100 | +1.825% | 20 | 252 | +43.556% |
| 2026-09-04 | 14.1800 | 14.3500 | 14.1500 | 14.2500 | -0.070% | 40 | 263 | +46.175% |
| 2026-08-28 | 13.1600 | 14.3800 | 12.9800 | 14.2600 | +18.833% | 74 | 248 | +46.073% |
| 2026-08-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.469% | 1 | 247 | +73.583% |
| 2026-08-19 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -16.417% | 4 | 251 | +62.354% |
| 2026-08-07 | 14.8300 | 15.3500 | 14.8300 | 15.3500 | -7.251% | 7 | 247 | +35.700% |
| 2026-08-05 | 16.7500 | 16.9000 | 16.5500 | 16.5500 | -20.433% | 54 | 253 | +25.861% |
| 2026-08-03 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +1.217% | 1 | 253 | +0.144% |
| 2026-07-27 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +6.477% | 3 | 250 | +1.363% |
| 2026-07-22 | 19.1500 | 19.6500 | 18.8000 | 19.3000 | -17.238% | 208 | 171 | +7.927% |
| 2026-07-13 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +6.484% | 2 | 171 | -10.678% |
| 2026-07-01 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -9.015% | 1 | 172 | -4.886% |
| 2026-06-30 | 24.2700 | 24.9500 | 24.0700 | 24.0700 | -3.100% | 3 | 173 | -13.461% |
| 2026-06-25 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | +8.614% | 1 | 172 | -16.143% |
| 2026-06-24 | 22.8400 | 22.8700 | 22.8400 | 22.8700 | +27.765% | 4 | 170 | -8.920% |
| 2026-06-18 | 17.9500 | 17.9500 | 17.9000 | 17.9000 | +7.508% | 2 | 170 | +16.369% |
| 2026-06-05 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +11.000% | 1 | 170 | +25.105% |
| 2026-06-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +7.143% | 2 | 172 | +38.867% |
| 2026-05-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -6.853% | 2 | 172 | +48.786% |
| 2026-05-18 | 14.9000 | 15.2500 | 14.7200 | 15.0300 | +11.499% | 38 | 159 | +38.589% |
| 2026-05-07 | 13.7400 | 13.8700 | 13.4700 | 13.4800 | -15.803% | 44 | 159 | +54.525% |
| 2026-05-05 | 16.1400 | 16.1400 | 15.9100 | 16.0100 | +13.065% | 4 | 159 | +30.106% |
| 2026-04-24 | 14.1000 | 14.1600 | 14.0400 | 14.1600 | -7.148% | 16 | 159 | +47.105% |
| 2026-04-21 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.294% | 1 | 152 | +36.590% |
| 2026-04-15 | 15.4300 | 15.4500 | 15.4300 | 15.4500 | -26.743% | 4 | 152 | +34.822% |
| 2026-04-07 | 21.0500 | 21.0900 | 21.0500 | 21.0900 | +1.639% | 2 | 152 | -1.233% |
| 2026-04-02 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +14.958% | 2 | 150 | +0.386% |
| 2026-04-01 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -22.532% | 1 | 150 | +15.402% |
| 2026-03-27 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -10.899% | 1 | 150 | -10.601% |
| 2026-03-26 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +30.750% | 1 | 150 | -20.344% |
| 2026-03-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -19.679% | 1 | 150 | +4.150% |
| 2026-03-24 | 25.1000 | 25.1000 | 24.9000 | 24.9000 | +14.747% | 20 | 150 | -16.345% |
| 2026-03-23 | 25.0000 | 25.0000 | 21.7000 | 21.7000 | +10.997% | 11 | 165 | -4.009% |
| 2026-03-20 | 19.0100 | 19.8100 | 19.0100 | 19.5500 | +69.558% | 3 | 175 | +6.547% |
| 2026-03-10 | 11.0200 | 11.5700 | 11.0200 | 11.5300 | -11.444% | 12 | 174 | +80.659% |
| 2026-03-06 | 13.0700 | 13.0700 | 12.9200 | 13.0200 | -3.125% | 3 | 162 | +59.985% |
| 2026-03-04 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +9.180% | 1 | 162 | +54.985% |
| 2026-02-27 | 12.6800 | 12.6800 | 12.3100 | 12.3100 | +2.840% | 2 | 162 | +69.212% |
| 2026-02-18 | 11.7700 | 11.9700 | 11.7700 | 11.9700 | -6.557% | 2 | 162 | +74.018% |
| 2026-02-10 | 12.1300 | 12.8100 | 12.1300 | 12.8100 | -21.651% | 2 | 162 | +62.607% |
| 2026-02-05 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -0.305% | 36 | 162 | +27.401% |
| 2026-02-04 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +90.698% | 6 | 126 | +27.012% |
| 2026-01-28 | 8.5000 | 8.9000 | 8.5000 | 8.6000 | +1.176% | 52 | 120 | +142.209% |
| 2026-01-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -19.431% | 1 | 68 | +145.059% |
| 2026-01-21 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -12.810% | 1 | 67 | +97.441% |
| 2026-01-12 | 13.2000 | 13.2000 | 12.1000 | 12.1000 | -11.355% | 6 | 67 | +72.149% |
| 2026-01-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -8.389% | 1 | 65 | +52.601% |
| 2026-01-08 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +19.679% | 1 | 65 | +39.799% |
| 2026-01-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -14.726% | 1 | 65 | +67.309% |
| 2026-01-06 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +15.873% | 1 | 64 | +42.671% |
| 2025-12-29 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -19.179% | 1 | 64 | +65.317% |
| 2025-12-18 | 15.1900 | 15.5900 | 15.1900 | 15.5900 | -13.772% | 3 | 63 | +33.611% |
| 2025-12-05 | 17.0500 | 18.0800 | 17.0500 | 18.0800 | -1.148% | 6 | 63 | +15.210% |
| 2025-12-04 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -2.193% | 1 | 60 | +13.887% |
| 2025-11-28 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -8.198% | 1 | 60 | +11.390% |
| 2025-11-26 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -7.367% | 10 | 60 | +2.258% |
| 2025-11-21 | 22.0300 | 22.0300 | 21.9900 | 21.9900 | +12.308% | 4 | 60 | -5.275% |
| 2025-11-13 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +0.980% | 1 | 60 | +6.384% |
| 2025-11-12 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -4.951% | 1 | 59 | +7.427% |
| 2025-10-31 | 20.5000 | 20.5000 | 20.4000 | 20.4000 | -13.302% | 2 | 58 | +2.108% |
| 2025-10-29 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | +1.641% | 1 | 56 | -11.475% |
| 2025-10-28 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +0.652% | 1 | 55 | -10.022% |
| 2025-10-27 | 21.5100 | 23.2700 | 21.5100 | 23.0000 | +12.360% | 12 | 43 | -9.435% |
| 2025-10-23 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | -13.446% | 2 | 43 | +1.759% |
| 2025-10-22 | 22.1300 | 23.6500 | 21.5500 | 23.6500 | +14.196% | 33 | 41 | -11.924% |
| 2025-10-21 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +33.012% | 1 | 8 | +0.579% |
| 2025-10-20 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -25.857% | 1 | 8 | +33.783% |
| 2025-10-09 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.489% | 2 | 7 | -0.810% |
| 2025-10-06 | 20.0900 | 20.4900 | 20.0900 | 20.4900 | -19.647% | 3 | 9 | +1.659% |
| 2025-09-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -5.556% | 2 | 9 | -18.314% |
| 2025-09-23 | 26.1000 | 27.0000 | 26.1000 | 27.0000 | -1.925% | 6 | 7 | -22.852% |
| 2025-09-22 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | 0.000% | 1 | 1 | -24.337% |