GLD280121P00360000
GLD Jan 21 2028 360.00 Put
optionOPRA
EODNov 3, 2026
28.94USD+5.045%(+1.39)4Vol3,350OI
GLD280121P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 28.03 | 28.94 | 28.0300 | 28.94 | +5.045% | 4 | 3,347 | 0.000% |
| 2026-11-02 | 28.20 | 28.25 | 27.0500 | 27.55 | -11.415% | 1,316 | 2,711 | +5.045% |
| 2026-10-30 | 30.18 | 31.20 | 30.1800 | 31.10 | +23.168% | 30 | 2,698 | -6.945% |
| 2026-10-29 | 24.85 | 25.55 | 24.8500 | 25.25 | +6.992% | 8 | 2,698 | +14.614% |
| 2026-10-27 | 24.36 | 24.36 | 23.6000 | 23.60 | -9.544% | 36 | 2,699 | +22.627% |
| 2026-10-23 | 25.85 | 26.09 | 25.8500 | 26.09 | +4.152% | 5 | 2,699 | +10.924% |
| 2026-10-22 | 24.33 | 25.05 | 24.1600 | 25.05 | +17.330% | 9 | 2,694 | +15.529% |
| 2026-10-20 | 21.10 | 21.35 | 21.1000 | 21.35 | +0.565% | 63 | 2,637 | +35.550% |
| 2026-10-16 | 20.00 | 21.23 | 20.0000 | 21.23 | -1.485% | 45 | 2,632 | +36.317% |
| 2026-10-15 | 21.30 | 21.65 | 21.2900 | 21.55 | -7.072% | 314 | 2,633 | +34.292% |
| 2026-10-14 | 22.52 | 23.30 | 22.4200 | 23.19 | +11.759% | 337 | 2,633 | +24.795% |
| 2026-10-12 | 20.84 | 20.95 | 20.7500 | 20.75 | +1.966% | 496 | 2,633 | +39.470% |
| 2026-10-09 | 20.61 | 20.76 | 20.3500 | 20.35 | -7.835% | 502 | 2,633 | +42.211% |
| 2026-10-08 | 21.50 | 22.28 | 21.5000 | 22.08 | +2.698% | 168 | 2,742 | +31.069% |
| 2026-10-06 | 21.30 | 21.50 | 21.3000 | 21.50 | -1.826% | 252 | 2,994 | +34.605% |
| 2026-10-05 | 22.60 | 22.60 | 21.9000 | 21.90 | -1.970% | 34 | 3,019 | +32.146% |
| 2026-10-02 | 22.34 | 22.34 | 22.3400 | 22.34 | +1.545% | 1 | 3,019 | +29.543% |
| 2026-09-30 | 20.87 | 22.00 | 20.6500 | 22.00 | -1.786% | 7 | 3,020 | +31.545% |
| 2026-09-29 | 21.90 | 22.40 | 21.9000 | 22.40 | -1.191% | 7 | 3,025 | +29.196% |
| 2026-09-28 | 22.67 | 22.67 | 22.6700 | 22.67 | +18.878% | 1 | 3,025 | +27.658% |
| 2026-09-23 | 19.07 | 19.07 | 19.0700 | 19.07 | +7.437% | 1 | 3,025 | +51.757% |
| 2026-09-18 | 17.95 | 18.25 | 17.7500 | 17.75 | -8.031% | 217 | 3,069 | +63.042% |
| 2026-09-17 | 19.35 | 19.35 | 19.3000 | 19.30 | -14.031% | 2 | 3,069 | +49.948% |
| 2026-09-16 | 19.75 | 22.45 | 19.7500 | 22.45 | +14.541% | 20 | 3,049 | +28.909% |
| 2026-09-10 | 19.26 | 19.60 | 19.2600 | 19.60 | +7.338% | 7 | 3,049 | +47.653% |
| 2026-09-08 | 18.26 | 18.26 | 18.2600 | 18.26 | +5.549% | 1 | 3,049 | +58.488% |
| 2026-09-03 | 17.34 | 17.34 | 17.3000 | 17.30 | -11.282% | 2 | 3,049 | +67.283% |
| 2026-09-01 | 19.20 | 19.50 | 19.2000 | 19.50 | +8.333% | 11 | 3,039 | +48.410% |
| 2026-08-31 | 18.60 | 18.60 | 18.0000 | 18.00 | +8.565% | 16 | 3,023 | +60.778% |
| 2026-08-28 | 16.58 | 16.58 | 16.5800 | 16.58 | +2.031% | 10 | 3,023 | +74.548% |
| 2026-08-27 | 16.25 | 16.25 | 16.2500 | 16.25 | +1.563% | 1 | 3,022 | +78.092% |
| 2026-08-26 | 15.70 | 16.00 | 15.7000 | 16.00 | +6.667% | 17 | 3,027 | +80.875% |
| 2026-08-25 | 15.17 | 15.17 | 15.0000 | 15.00 | -0.990% | 12 | 3,017 | +92.933% |
| 2026-08-24 | 15.15 | 15.15 | 15.1500 | 15.15 | +0.198% | 1 | 3,017 | +91.023% |
| 2026-08-21 | 15.40 | 15.40 | 15.1200 | 15.12 | -5.500% | 2 | 3,017 | +91.402% |
| 2026-08-20 | 16.51 | 16.51 | 16.0000 | 16.00 | -4.192% | 20 | 3,017 | +80.875% |
| 2026-08-19 | 15.50 | 16.70 | 15.5000 | 16.70 | -8.743% | 9 | 3,010 | +73.293% |
| 2026-08-18 | 18.30 | 18.30 | 18.3000 | 18.30 | +4.274% | 2 | 3,012 | +58.142% |
| 2026-08-17 | 17.54 | 17.55 | 17.5400 | 17.55 | -1.404% | 2 | 3,011 | +64.900% |
| 2026-08-12 | 17.80 | 17.80 | 17.8000 | 17.80 | -6.316% | 2 | 3,011 | +62.584% |
| 2026-08-11 | 19.00 | 19.00 | 19.0000 | 19.00 | +2.703% | 5 | 3,016 | +52.316% |
| 2026-08-10 | 19.00 | 19.07 | 18.5000 | 18.50 | -5.128% | 13 | 3,016 | +56.432% |
| 2026-08-07 | 19.20 | 19.70 | 19.2000 | 19.50 | -9.091% | 31 | 3,039 | +48.410% |
| 2026-08-06 | 21.45 | 21.45 | 21.4500 | 21.45 | +0.941% | 2 | 3,037 | +34.918% |
| 2026-08-05 | 21.00 | 21.25 | 21.0000 | 21.25 | -14.727% | 181 | 3,037 | +36.188% |
| 2026-08-04 | 25.06 | 25.06 | 24.8500 | 24.92 | -6.667% | 5 | 3,039 | +16.132% |
| 2026-07-31 | 26.70 | 26.75 | 26.5000 | 26.70 | +5.534% | 6 | 3,038 | +8.390% |
| 2026-07-30 | 25.70 | 25.75 | 25.3000 | 25.30 | -4.348% | 7 | 3,041 | +14.387% |
| 2026-07-29 | 28.09 | 29.20 | 26.4500 | 26.45 | -5.704% | 125 | 3,042 | +9.414% |
| 2026-07-28 | 28.65 | 28.65 | 28.0500 | 28.05 | +5.849% | 60 | 2,982 | +3.173% |
| 2026-07-21 | 26.50 | 26.50 | 26.5000 | 26.50 | -10.321% | 1 | 2,982 | +9.208% |
| 2026-07-20 | 30.10 | 30.10 | 29.5100 | 29.55 | -4.214% | 402 | 2,917 | -2.064% |
| 2026-07-17 | 30.85 | 30.85 | 30.8500 | 30.85 | +4.576% | 1 | 2,916 | -6.191% |
| 2026-07-16 | 30.00 | 30.00 | 29.5000 | 29.50 | +3.983% | 6 | 2,910 | -1.898% |
| 2026-07-15 | 28.25 | 28.62 | 28.2500 | 28.37 | -3.928% | 81 | 2,914 | +2.009% |
| 2026-07-13 | 29.35 | 29.53 | 29.0900 | 29.53 | +7.577% | 5 | 2,915 | -1.998% |
| 2026-07-08 | 27.35 | 27.61 | 27.3200 | 27.45 | +5.172% | 9 | 2,910 | +5.428% |
| 2026-07-07 | 26.15 | 26.20 | 26.1000 | 26.10 | -10.982% | 12 | 2,899 | +10.881% |
| 2026-06-30 | 29.00 | 29.44 | 29.0000 | 29.32 | -0.102% | 5 | 2,898 | -1.296% |
| 2026-06-29 | 29.35 | 29.35 | 29.3500 | 29.35 | +3.820% | 1 | 2,897 | -1.397% |
| 2026-06-26 | 27.80 | 28.31 | 27.8000 | 28.27 | -9.709% | 6 | 2,896 | +2.370% |
| 2026-06-24 | 30.05 | 31.31 | 30.0500 | 31.31 | +20.423% | 12 | 2,884 | -7.569% |
| 2026-06-23 | 26.00 | 26.00 | 26.0000 | 26.00 | +8.969% | 218 | 2,666 | +11.308% |
| 2026-06-22 | 23.55 | 24.00 | 23.3500 | 23.86 | +19.300% | 60 | 2,664 | +21.291% |
| 2026-06-17 | 20.00 | 20.00 | 20.0000 | 20.00 | +0.251% | 2 | 2,664 | +44.700% |
| 2026-06-15 | 19.95 | 19.95 | 19.9500 | 19.95 | -15.106% | 1 | 2,664 | +45.063% |
| 2026-06-12 | 24.10 | 24.18 | 23.5000 | 23.50 | -6.635% | 4 | 2,664 | +23.149% |
| 2026-06-11 | 28.21 | 28.45 | 25.1700 | 25.17 | -10.107% | 6 | 2,666 | +14.978% |
| 2026-06-10 | 27.28 | 28.00 | 26.3000 | 28.00 | +21.739% | 38 | 2,635 | +3.357% |
| 2026-06-09 | 23.00 | 23.00 | 23.0000 | 23.00 | +12.195% | 10 | 2,635 | +25.826% |
| 2026-06-08 | 21.90 | 21.90 | 20.5000 | 20.50 | -4.026% | 4 | 2,635 | +41.171% |
| 2026-06-05 | 20.38 | 21.45 | 20.3800 | 21.36 | +9.538% | 4 | 2,633 | +35.487% |
| 2026-06-04 | 19.50 | 19.50 | 19.5000 | 19.50 | +2.632% | 4 | 2,629 | +48.410% |
| 2026-06-03 | 19.00 | 19.00 | 19.0000 | 19.00 | +3.486% | 2 | 2,629 | +52.316% |
| 2026-05-26 | 18.10 | 18.36 | 18.1000 | 18.36 | -2.184% | 12 | 2,622 | +57.625% |
| 2026-05-21 | 18.84 | 18.84 | 18.7700 | 18.77 | -1.211% | 2 | 2,622 | +54.182% |
| 2026-05-15 | 18.30 | 19.00 | 18.1000 | 19.00 | +9.700% | 23 | 2,610 | +52.316% |
| 2026-05-14 | 18.70 | 18.70 | 17.3200 | 17.32 | +6.716% | 2 | 2,611 | +67.090% |
| 2026-05-08 | 16.23 | 16.23 | 16.2300 | 16.23 | -2.814% | 1 | 2,611 | +78.312% |
| 2026-05-07 | 16.60 | 16.70 | 16.6000 | 16.70 | -9.091% | 4 | 2,612 | +73.293% |
| 2026-04-30 | 18.50 | 18.50 | 18.2500 | 18.37 | -10.390% | 622 | 2,612 | +57.539% |
| 2026-04-29 | 20.50 | 20.50 | 20.5000 | 20.50 | +5.128% | 10 | 2,760 | +41.171% |
| 2026-04-28 | 19.50 | 19.50 | 19.5000 | 19.50 | +5.806% | 10 | 2,750 | +48.410% |
| 2026-04-24 | 18.09 | 18.43 | 17.4600 | 18.43 | -1.074% | 5 | 2,740 | +57.027% |
| 2026-04-20 | 17.99 | 18.63 | 17.9900 | 18.63 | -1.167% | 2 | 2,737 | +55.341% |
| 2026-04-16 | 18.78 | 18.85 | 18.7800 | 18.85 | -2.027% | 4 | 2,737 | +53.528% |
| 2026-04-15 | 19.17 | 19.29 | 19.0300 | 19.24 | -6.101% | 6 | 2,737 | +50.416% |
| 2026-04-10 | 20.39 | 20.49 | 20.3900 | 20.49 | -6.864% | 2 | 2,737 | +41.240% |
| 2026-04-09 | 22.10 | 22.10 | 22.0000 | 22.00 | -11.611% | 2 | 2,737 | +31.545% |
| 2026-04-07 | 24.87 | 24.91 | 24.5100 | 24.89 | -14.232% | 260 | 2,735 | +16.272% |
| 2026-03-24 | 28.50 | 29.02 | 28.5000 | 29.02 | -0.241% | 2 | 2,735 | -0.276% |
| 2026-03-23 | 30.00 | 30.00 | 27.8900 | 29.09 | +36.894% | 3 | 2,735 | -0.516% |
| 2026-03-20 | 21.25 | 21.25 | 21.2500 | 21.25 | +0.094% | 44 | 2,735 | +36.188% |
| 2026-03-19 | 21.23 | 21.23 | 21.2300 | 21.23 | +31.211% | 1 | 2,779 | +36.317% |
| 2026-03-13 | 15.71 | 16.18 | 15.0000 | 16.18 | +16.403% | 5 | 2,779 | +78.863% |
| 2026-03-12 | 13.90 | 13.90 | 13.9000 | 13.90 | -13.932% | 56 | 2,779 | +108.201% |
| 2026-03-05 | 14.51 | 16.15 | 14.5000 | 16.15 | -0.124% | 42 | 2,779 | +79.195% |
| 2026-03-04 | 16.22 | 16.65 | 15.2000 | 16.17 | +1.063% | 2,002 | 2,779 | +78.973% |
| 2026-02-23 | 16.10 | 16.21 | 16.0000 | 16.00 | +3.226% | 12 | 873 | +80.875% |
| 2026-02-20 | 15.52 | 16.47 | 15.5000 | 15.50 | -3.125% | 48 | 873 | +86.710% |
| 2026-02-19 | 16.20 | 16.20 | 16.0000 | 16.00 | +3.426% | 2 | 831 | +80.875% |
| 2026-02-12 | 15.50 | 15.50 | 15.4700 | 15.47 | +3.133% | 6 | 831 | +87.072% |
| 2026-02-10 | 15.00 | 15.00 | 15.0000 | 15.00 | -8.537% | 1 | 831 | +92.933% |
| 2026-02-09 | 16.30 | 16.85 | 15.8000 | 16.40 | -9.342% | 24 | 831 | +76.463% |
| 2026-02-06 | 18.03 | 18.09 | 18.0300 | 18.09 | -2.585% | 110 | 830 | +59.978% |
| 2026-02-04 | 19.90 | 19.90 | 18.5700 | 18.57 | -7.841% | 2 | 786 | +55.843% |
| 2026-02-03 | 20.05 | 21.75 | 20.0500 | 20.15 | -18.553% | 5 | 785 | +43.623% |
| 2026-02-02 | 24.74 | 24.74 | 24.7400 | 24.74 | +17.810% | 600 | 782 | +16.977% |
| 2026-01-30 | 23.00 | 23.00 | 21.0000 | 21.00 | +38.981% | 31 | 182 | +37.810% |
| 2026-01-29 | 15.11 | 15.11 | 15.1100 | 15.11 | +48.867% | 1 | 152 | +91.529% |
| 2026-01-28 | 10.20 | 11.43 | 9.6000 | 10.15 | -14.920% | 10 | 195 | +185.123% |
| 2026-01-27 | 12.00 | 12.00 | 11.9300 | 11.93 | -1.811% | 11 | 190 | +142.582% |
| 2026-01-26 | 11.75 | 12.16 | 11.3200 | 12.15 | +5.560% | 8 | 179 | +138.189% |
| 2026-01-23 | 12.00 | 12.00 | 11.5100 | 11.51 | -3.601% | 81 | 173 | +151.434% |
| 2026-01-22 | 11.25 | 11.94 | 11.2500 | 11.94 | -9.339% | 2 | 102 | +142.379% |
| 2026-01-21 | 12.97 | 13.17 | 12.9700 | 13.17 | -15.847% | 22 | 102 | +119.742% |
| 2026-01-12 | 16.55 | 16.55 | 15.5500 | 15.65 | -14.899% | 16 | 104 | +84.920% |
| 2026-01-08 | 18.39 | 18.39 | 18.3900 | 18.39 | -8.780% | 10 | 100 | +57.368% |
| 2025-12-30 | 20.16 | 20.16 | 20.1600 | 20.16 | -7.054% | 10 | 110 | +43.552% |
| 2025-12-29 | 21.26 | 21.69 | 21.2600 | 21.69 | +21.309% | 21 | 100 | +33.426% |
| 2025-12-24 | 17.88 | 17.88 | 17.8800 | 17.88 | -4.385% | 2 | 87 | +61.857% |
| 2025-12-23 | 18.70 | 18.70 | 18.7000 | 18.70 | -13.023% | 2 | 87 | +54.759% |
| 2025-12-12 | 20.30 | 21.50 | 20.3000 | 21.50 | -3.760% | 7 | 89 | +34.605% |
| 2025-12-08 | 21.97 | 22.34 | 21.0500 | 22.34 | +2.056% | 200 | 82 | +29.543% |
| 2025-12-05 | 22.05 | 22.51 | 21.8900 | 21.89 | -7.832% | 7 | 235 | +32.206% |
| 2025-12-03 | 23.75 | 23.75 | 23.7500 | 23.75 | -1.124% | 2 | 235 | +21.853% |
| 2025-12-02 | 24.78 | 24.78 | 24.0200 | 24.02 | +0.840% | 3 | 237 | +20.483% |
| 2025-11-28 | 23.82 | 23.82 | 23.8200 | 23.82 | -14.624% | 1 | 235 | +21.495% |
| 2025-11-21 | 27.95 | 27.95 | 27.9000 | 27.90 | -1.968% | 2 | 234 | +3.728% |
| 2025-11-18 | 28.46 | 28.46 | 28.4600 | 28.46 | +3.491% | 1 | 233 | +1.687% |
| 2025-11-17 | 27.50 | 27.50 | 27.5000 | 27.50 | +6.383% | 1 | 233 | +5.236% |
| 2025-11-12 | 25.85 | 25.85 | 25.8500 | 25.85 | -1.147% | 1 | 233 | +11.954% |
| 2025-11-10 | 25.94 | 26.15 | 25.9400 | 26.15 | -8.948% | 3 | 233 | +10.669% |
| 2025-11-06 | 27.50 | 28.72 | 27.5000 | 28.72 | -8.096% | 4 | 230 | +0.766% |
| 2025-10-29 | 27.50 | 31.25 | 27.5000 | 31.25 | +2.291% | 6 | 232 | -7.392% |
| 2025-10-28 | 32.09 | 32.09 | 30.5500 | 30.55 | +4.983% | 4 | 232 | -5.270% |
| 2025-10-27 | 27.49 | 29.10 | 27.4900 | 29.10 | +6.088% | 3 | 232 | -0.550% |
| 2025-10-22 | 27.43 | 27.43 | 27.4300 | 27.43 | +5.500% | 1 | 232 | +5.505% |
| 2025-10-21 | 26.00 | 26.00 | 26.0000 | 26.00 | +18.993% | 1 | 232 | +11.308% |
| 2025-10-20 | 21.85 | 21.85 | 21.8500 | 21.85 | +0.552% | 1 | 233 | +32.449% |
| 2025-10-16 | 22.50 | 22.50 | 21.7300 | 21.73 | -6.053% | 2 | 232 | +33.180% |
| 2025-10-15 | 22.90 | 23.13 | 22.8600 | 23.13 | -18.984% | 3 | 232 | +25.119% |
| 2025-10-09 | 24.85 | 28.55 | 24.8500 | 28.55 | +19.058% | 12 | 232 | +1.366% |
| 2025-10-08 | 24.90 | 24.90 | 23.9800 | 23.98 | -10.855% | 12 | 242 | +20.684% |
| 2025-10-06 | 27.00 | 27.38 | 25.1000 | 26.90 | -11.948% | 403 | 232 | +7.584% |
| 2025-10-01 | 30.55 | 30.55 | 30.5500 | 30.55 | +0.992% | 1 | 40 | -5.270% |
| 2025-09-29 | 31.15 | 31.15 | 30.1000 | 30.25 | 0.000% | 78 | 41 | -4.331% |