GLD280121P00355000
GLD Jan 21 2028 355.00 Put
optionOPRA
EODOct 30, 2026
28.26USD+28.747%(+6.31)6Vol1,121OI
GLD280121P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.25 | 28.55 | 27.92 | 28.26 | +28.747% | 6 | 1,117 | 0.000% |
| 2026-10-28 | 22.05 | 22.42 | 21.95 | 21.95 | -2.009% | 58 | 1,094 | +28.747% |
| 2026-10-27 | 22.50 | 22.50 | 22.35 | 22.40 | -7.743% | 5 | 1,092 | +26.161% |
| 2026-10-23 | 24.73 | 24.73 | 24.28 | 24.28 | +6.819% | 2 | 1,090 | +16.392% |
| 2026-10-22 | 22.57 | 22.73 | 22.57 | 22.73 | +17.772% | 4 | 1,089 | +24.329% |
| 2026-10-16 | 19.30 | 19.30 | 19.30 | 19.30 | +4.099% | 9 | 1,088 | +46.425% |
| 2026-10-15 | 19.53 | 19.53 | 18.54 | 18.54 | -11.461% | 6 | 1,083 | +52.427% |
| 2026-10-07 | 20.94 | 20.94 | 20.94 | 20.94 | +4.700% | 1 | 1,082 | +34.957% |
| 2026-10-05 | 20.00 | 20.00 | 20.00 | 20.00 | -3.754% | 3 | 1,079 | +41.300% |
| 2026-10-02 | 20.80 | 20.80 | 20.78 | 20.78 | +3.383% | 2 | 1,078 | +35.996% |
| 2026-09-29 | 20.10 | 20.10 | 20.10 | 20.10 | +14.400% | 10 | 1,078 | +40.597% |
| 2026-09-23 | 17.53 | 17.57 | 17.53 | 17.57 | +7.004% | 21 | 1,058 | +60.842% |
| 2026-09-22 | 15.90 | 16.42 | 15.90 | 16.42 | -1.381% | 2 | 1,058 | +72.107% |
| 2026-09-18 | 16.40 | 16.75 | 16.40 | 16.65 | -7.397% | 227 | 971 | +69.730% |
| 2026-09-17 | 17.63 | 17.98 | 17.63 | 17.98 | +5.765% | 10 | 974 | +57.175% |
| 2026-09-09 | 17.08 | 17.08 | 17.00 | 17.00 | -1.961% | 2 | 977 | +66.235% |
| 2026-09-08 | 17.14 | 17.92 | 17.06 | 17.34 | +2.241% | 175 | 917 | +62.976% |
| 2026-08-28 | 17.10 | 17.10 | 16.96 | 16.96 | +23.077% | 4 | 917 | +66.627% |
| 2026-08-21 | 13.78 | 13.78 | 13.78 | 13.78 | -8.439% | 4 | 917 | +105.080% |
| 2026-08-19 | 15.05 | 15.05 | 15.05 | 15.05 | -9.283% | 1 | 917 | +87.774% |
| 2026-08-18 | 16.59 | 16.59 | 16.59 | 16.59 | -1.367% | 1 | 917 | +70.344% |
| 2026-08-14 | 16.82 | 16.82 | 16.82 | 16.82 | +2.498% | 1 | 916 | +68.014% |
| 2026-08-12 | 16.41 | 16.41 | 16.41 | 16.41 | -5.145% | 2 | 914 | +72.212% |
| 2026-08-10 | 17.60 | 17.60 | 17.30 | 17.30 | -2.039% | 2 | 914 | +63.353% |
| 2026-08-07 | 17.66 | 17.66 | 17.66 | 17.66 | -10.808% | 1 | 914 | +60.023% |
| 2026-08-06 | 19.77 | 19.80 | 19.77 | 19.80 | +1.957% | 2 | 913 | +42.727% |
| 2026-08-05 | 19.42 | 19.42 | 19.42 | 19.42 | -20.410% | 1 | 914 | +45.520% |
| 2026-08-03 | 24.35 | 24.40 | 24.35 | 24.40 | -6.906% | 2 | 914 | +15.820% |
| 2026-07-29 | 26.21 | 26.21 | 26.21 | 26.21 | -8.453% | 2 | 914 | +7.821% |
| 2026-07-16 | 28.63 | 28.63 | 28.63 | 28.63 | +6.789% | 5 | 915 | -1.292% |
| 2026-07-15 | 26.76 | 26.85 | 26.76 | 26.81 | -1.903% | 4 | 920 | +5.408% |
| 2026-07-13 | 27.29 | 27.33 | 27.19 | 27.33 | +21.305% | 5 | 916 | +3.403% |
| 2026-07-07 | 22.68 | 22.68 | 22.53 | 22.53 | -13.777% | 5 | 916 | +25.433% |
| 2026-07-01 | 26.13 | 26.13 | 26.13 | 26.13 | -3.969% | 1 | 915 | +8.152% |
| 2026-06-29 | 27.21 | 27.21 | 27.21 | 27.21 | +29.571% | 5 | 910 | +3.859% |
| 2026-06-18 | 21.85 | 21.85 | 21.00 | 21.00 | +14.007% | 10 | 910 | +34.571% |
| 2026-06-17 | 18.45 | 18.56 | 18.30 | 18.42 | -27.623% | 8 | 907 | +53.420% |
| 2026-06-10 | 25.60 | 25.65 | 25.45 | 25.45 | +48.137% | 5 | 907 | +11.041% |
| 2026-06-02 | 17.50 | 17.50 | 17.18 | 17.18 | -3.429% | 6 | 906 | +64.494% |
| 2026-06-01 | 17.77 | 18.01 | 17.76 | 17.79 | -0.168% | 4 | 907 | +58.853% |
| 2026-05-27 | 17.82 | 17.82 | 17.82 | 17.82 | -2.303% | 1 | 907 | +58.586% |
| 2026-05-19 | 18.24 | 18.24 | 18.24 | 18.24 | +15.516% | 1 | 906 | +54.934% |
| 2026-05-07 | 15.40 | 15.79 | 15.40 | 15.79 | -6.291% | 2 | 906 | +78.974% |
| 2026-04-30 | 17.10 | 17.10 | 16.85 | 16.85 | -4.043% | 6 | 906 | +67.715% |
| 2026-04-28 | 17.56 | 17.56 | 17.56 | 17.56 | +3.721% | 1 | 906 | +60.934% |
| 2026-04-24 | 16.36 | 16.93 | 16.36 | 16.93 | +2.606% | 2 | 907 | +66.923% |
| 2026-04-23 | 17.89 | 17.89 | 16.50 | 16.50 | -4.514% | 8 | 907 | +71.273% |
| 2026-04-22 | 17.33 | 17.33 | 17.28 | 17.28 | -1.314% | 3 | 907 | +63.542% |
| 2026-04-16 | 17.37 | 17.51 | 17.37 | 17.51 | -3.897% | 4 | 905 | +61.393% |
| 2026-04-15 | 17.91 | 18.22 | 17.77 | 18.22 | +3.113% | 99 | 905 | +55.104% |
| 2026-04-14 | 17.67 | 17.67 | 17.67 | 17.67 | -24.616% | 1 | 907 | +59.932% |
| 2026-04-07 | 23.11 | 23.44 | 23.11 | 23.44 | -14.918% | 8 | 907 | +20.563% |
| 2026-03-30 | 27.05 | 27.55 | 27.05 | 27.55 | +4.753% | 19 | 909 | +2.577% |
| 2026-03-25 | 23.80 | 26.30 | 23.11 | 26.30 | +32.895% | 749 | 890 | +7.452% |
| 2026-03-19 | 19.79 | 19.79 | 19.79 | 19.79 | +36.577% | 1 | 143 | +42.799% |
| 2026-03-16 | 14.49 | 14.49 | 14.49 | 14.49 | +5.000% | 1 | 142 | +95.031% |
| 2026-03-12 | 13.66 | 13.80 | 13.66 | 13.80 | -13.425% | 2 | 142 | +104.783% |
| 2026-03-05 | 15.86 | 15.94 | 15.86 | 15.94 | +10.311% | 2 | 142 | +77.290% |
| 2026-02-26 | 14.90 | 14.90 | 14.45 | 14.45 | -3.280% | 10 | 142 | +95.571% |
| 2026-02-23 | 14.80 | 15.32 | 14.75 | 14.94 | -0.400% | 113 | 142 | +89.157% |
| 2026-02-20 | 15.20 | 15.20 | 15.00 | 15.00 | +0.334% | 2 | 103 | +88.400% |
| 2026-02-18 | 14.95 | 14.95 | 14.95 | 14.95 | -1.385% | 2 | 104 | +89.030% |
| 2026-02-09 | 15.10 | 15.59 | 14.95 | 15.16 | -10.030% | 6 | 103 | +86.412% |
| 2026-02-06 | 16.79 | 17.05 | 16.30 | 16.85 | +56.744% | 158 | 100 | +67.715% |
| 2026-01-23 | 10.71 | 11.12 | 10.71 | 10.75 | -11.157% | 3 | 52 | +162.884% |
| 2026-01-21 | 11.93 | 12.10 | 11.93 | 12.10 | -1.706% | 6 | 52 | +133.554% |
| 2026-01-20 | 12.31 | 12.31 | 12.31 | 12.31 | -31.951% | 1 | 51 | +129.569% |
| 2025-12-29 | 18.09 | 18.09 | 18.09 | 18.09 | -20.970% | 2 | 50 | +56.219% |
| 2025-12-08 | 21.18 | 22.89 | 19.50 | 22.89 | +12.759% | 102 | 48 | +23.460% |
| 2025-12-05 | 20.30 | 20.30 | 20.30 | 20.30 | -22.519% | 4 | 113 | +39.212% |
| 2025-11-19 | 26.50 | 26.50 | 26.20 | 26.20 | -2.963% | 2 | 109 | +7.863% |
| 2025-11-18 | 27.00 | 27.00 | 27.00 | 27.00 | +10.883% | 1 | 107 | +4.667% |
| 2025-11-10 | 24.35 | 24.35 | 24.35 | 24.35 | -6.346% | 1 | 108 | +16.057% |
| 2025-11-07 | 26.00 | 26.00 | 26.00 | 26.00 | -3.382% | 3 | 108 | +8.692% |
| 2025-11-06 | 26.28 | 26.91 | 26.28 | 26.91 | +2.710% | 3 | 111 | +5.017% |
| 2025-11-05 | 26.20 | 26.20 | 26.20 | 26.20 | +4.800% | 1 | 111 | +7.863% |
| 2025-10-29 | 25.00 | 25.00 | 25.00 | 25.00 | -9.091% | 2 | 111 | +13.040% |
| 2025-10-28 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 1 | 109 | +2.764% |
| 2025-10-27 | 27.50 | 27.50 | 27.50 | 27.50 | +16.279% | 3 | 105 | +2.764% |
| 2025-10-23 | 23.65 | 23.65 | 23.65 | 23.65 | +10.773% | 1 | 105 | +19.493% |
| 2025-10-17 | 20.96 | 21.35 | 20.96 | 21.35 | +3.290% | 2 | 105 | +32.365% |
| 2025-10-16 | 20.67 | 20.67 | 20.67 | 20.67 | -4.571% | 2 | 105 | +36.720% |
| 2025-10-14 | 21.66 | 21.66 | 21.66 | 21.66 | -13.360% | 1 | 103 | +30.471% |
| 2025-10-10 | 25.00 | 25.00 | 25.00 | 25.00 | -0.279% | 1 | 103 | +13.040% |
| 2025-10-06 | 24.87 | 25.07 | 24.84 | 25.07 | -7.148% | 100 | 102 | +12.724% |
| 2025-10-03 | 27.00 | 27.00 | 27.00 | 27.00 | -4.762% | 1 | 5 | +4.667% |
| 2025-10-02 | 28.35 | 28.35 | 28.35 | 28.35 | -2.241% | 1 | 4 | -0.317% |
| 2025-10-01 | 29.00 | 29.00 | 29.00 | 29.00 | -15.747% | 1 | 3 | -2.552% |
| 2025-09-15 | 34.47 | 34.47 | 34.42 | 34.42 | 0.000% | 2 | 2 | -17.897% |