GLD280121P00365000
GLD Jan 21 2028 365.00 Put
optionOPRA
EODNov 2, 2026
29.44USD+9.037%(+2.44)5Vol228OI
GLD280121P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 30.74 | 30.74 | 29.44 | 29.44 | +9.037% | 5 | 227 | 0.000% |
| 2026-10-29 | 27.00 | 27.00 | 27.00 | 27.00 | +4.247% | 2 | 225 | +9.037% |
| 2026-10-27 | 26.05 | 26.25 | 25.80 | 25.90 | -5.474% | 73 | 195 | +13.668% |
| 2026-10-26 | 27.50 | 27.55 | 27.40 | 27.40 | -5.842% | 5 | 194 | +7.445% |
| 2026-10-23 | 29.20 | 29.20 | 28.05 | 29.10 | +22.785% | 5 | 195 | +1.168% |
| 2026-10-22 | 25.95 | 26.00 | 23.70 | 23.70 | +3.268% | 4 | 191 | +24.219% |
| 2026-10-16 | 22.50 | 23.00 | 22.50 | 22.95 | -9.646% | 23 | 187 | +28.279% |
| 2026-10-07 | 25.40 | 25.40 | 25.40 | 25.40 | +7.173% | 1 | 187 | +15.906% |
| 2026-09-29 | 23.70 | 23.70 | 23.70 | 23.70 | -3.502% | 10 | 187 | +24.219% |
| 2026-09-28 | 24.56 | 24.56 | 24.56 | 24.56 | +16.123% | 1 | 187 | +19.870% |
| 2026-09-23 | 21.15 | 21.15 | 21.15 | 21.15 | +9.870% | 2 | 187 | +39.196% |
| 2026-09-18 | 19.75 | 19.75 | 19.25 | 19.25 | -8.551% | 10 | 182 | +52.935% |
| 2026-09-17 | 20.95 | 21.10 | 20.95 | 21.05 | +7.398% | 42 | 182 | +39.857% |
| 2026-08-28 | 18.00 | 19.60 | 18.00 | 19.60 | +11.427% | 3 | 182 | +50.204% |
| 2026-08-19 | 17.59 | 17.59 | 17.59 | 17.59 | -6.931% | 2 | 183 | +67.368% |
| 2026-08-17 | 19.85 | 19.85 | 18.90 | 18.90 | -6.988% | 11 | 190 | +55.767% |
| 2026-08-13 | 20.32 | 20.32 | 20.32 | 20.32 | -2.635% | 1 | 191 | +44.882% |
| 2026-08-07 | 20.87 | 20.87 | 20.87 | 20.87 | -10.429% | 1 | 191 | +41.064% |
| 2026-08-05 | 23.40 | 23.40 | 23.30 | 23.30 | -18.246% | 2 | 192 | +26.352% |
| 2026-08-03 | 28.40 | 28.50 | 28.40 | 28.50 | +4.319% | 2 | 193 | +3.298% |
| 2026-07-30 | 27.96 | 27.96 | 27.32 | 27.32 | -7.012% | 3 | 193 | +7.760% |
| 2026-07-29 | 30.35 | 30.35 | 29.23 | 29.38 | +9.017% | 4 | 193 | +0.204% |
| 2026-07-22 | 26.95 | 26.95 | 26.95 | 26.95 | -17.458% | 3 | 190 | +9.239% |
| 2026-07-16 | 32.82 | 32.82 | 32.65 | 32.65 | +11.815% | 2 | 190 | -9.832% |
| 2026-07-14 | 29.20 | 29.20 | 29.20 | 29.20 | -7.302% | 1 | 190 | +0.822% |
| 2026-07-13 | 30.07 | 31.50 | 30.07 | 31.50 | +18.823% | 9 | 181 | -6.540% |
| 2026-07-06 | 26.00 | 26.51 | 26.00 | 26.51 | -21.312% | 2 | 181 | +11.052% |
| 2026-06-24 | 30.49 | 33.69 | 30.49 | 33.69 | +38.642% | 4 | 180 | -12.615% |
| 2026-06-18 | 24.30 | 24.30 | 24.30 | 24.30 | -6.394% | 1 | 179 | +21.152% |
| 2026-06-12 | 25.75 | 26.25 | 25.35 | 25.96 | -12.297% | 96 | 164 | +13.405% |
| 2026-06-10 | 29.55 | 29.60 | 29.55 | 29.60 | +41.966% | 2 | 162 | -0.541% |
| 2026-06-01 | 20.85 | 20.85 | 20.85 | 20.85 | -0.714% | 1 | 161 | +41.199% |
| 2026-05-27 | 21.40 | 21.40 | 21.00 | 21.00 | +16.602% | 2 | 161 | +40.190% |
| 2026-05-13 | 19.14 | 19.14 | 18.01 | 18.01 | -3.380% | 4 | 159 | +63.465% |
| 2026-05-12 | 18.52 | 18.64 | 18.52 | 18.64 | -0.054% | 2 | 159 | +57.940% |
| 2026-05-07 | 18.79 | 18.79 | 18.65 | 18.65 | -4.604% | 2 | 159 | +57.855% |
| 2026-04-30 | 19.74 | 20.00 | 19.55 | 19.55 | +1.295% | 112 | 159 | +50.588% |
| 2026-04-23 | 19.02 | 20.53 | 19.02 | 19.30 | +3.987% | 186 | 168 | +52.539% |
| 2026-04-20 | 19.30 | 19.30 | 18.56 | 18.56 | +1.421% | 2 | 94 | +58.621% |
| 2026-04-17 | 18.21 | 18.30 | 18.21 | 18.30 | -31.589% | 4 | 95 | +60.874% |
| 2026-03-31 | 26.75 | 26.77 | 26.75 | 26.75 | -12.582% | 4 | 95 | +10.056% |
| 2026-03-27 | 30.58 | 30.60 | 30.58 | 30.60 | -1.163% | 2 | 95 | -3.791% |
| 2026-03-24 | 31.14 | 31.14 | 30.96 | 30.96 | -2.427% | 2 | 95 | -4.910% |
| 2026-03-23 | 28.28 | 31.73 | 28.28 | 31.73 | +38.619% | 3 | 95 | -7.217% |
| 2026-03-19 | 22.24 | 22.89 | 22.24 | 22.89 | +28.235% | 2 | 93 | +28.615% |
| 2026-03-05 | 17.85 | 17.85 | 17.85 | 17.85 | +4.021% | 1 | 94 | +64.930% |
| 2026-02-23 | 16.75 | 17.37 | 16.65 | 17.16 | -5.141% | 24 | 94 | +71.562% |
| 2026-02-19 | 18.10 | 18.10 | 18.09 | 18.09 | +4.205% | 2 | 94 | +62.742% |
| 2026-02-18 | 17.35 | 17.36 | 17.35 | 17.36 | +8.636% | 2 | 94 | +69.585% |
| 2026-02-11 | 16.05 | 16.05 | 15.98 | 15.98 | -8.424% | 2 | 93 | +84.230% |
| 2026-02-09 | 17.50 | 18.00 | 16.90 | 17.45 | -9.819% | 56 | 92 | +68.711% |
| 2026-02-06 | 19.10 | 19.45 | 18.65 | 19.35 | -23.275% | 82 | 88 | +52.145% |
| 2026-02-02 | 25.22 | 25.22 | 25.22 | 25.22 | +10.711% | 4 | 74 | +16.733% |
| 2026-01-30 | 22.78 | 22.78 | 22.78 | 22.78 | +34.395% | 5 | 70 | +29.236% |
| 2026-01-29 | 16.95 | 16.95 | 16.95 | 16.95 | +56.944% | 1 | 65 | +73.687% |
| 2026-01-28 | 10.55 | 12.50 | 10.30 | 10.80 | -21.168% | 28 | 138 | +172.593% |
| 2026-01-23 | 13.70 | 13.70 | 13.70 | 13.70 | +10.484% | 3 | 117 | +114.891% |
| 2026-01-22 | 12.40 | 12.40 | 12.40 | 12.40 | -15.185% | 2 | 117 | +137.419% |
| 2026-01-21 | 13.81 | 14.62 | 13.81 | 14.62 | -5.677% | 3 | 117 | +101.368% |
| 2026-01-20 | 14.67 | 15.50 | 14.67 | 15.50 | -5.718% | 2 | 117 | +89.935% |
| 2026-01-15 | 16.85 | 16.85 | 16.44 | 16.44 | -1.557% | 2 | 116 | +79.075% |
| 2026-01-13 | 16.70 | 16.70 | 16.70 | 16.70 | +4.506% | 3 | 116 | +76.287% |
| 2026-01-12 | 15.98 | 15.98 | 15.98 | 15.98 | -30.218% | 2 | 116 | +84.230% |
| 2026-01-02 | 22.90 | 22.90 | 22.90 | 22.90 | -3.660% | 1 | 114 | +28.559% |
| 2025-12-29 | 21.00 | 23.77 | 21.00 | 23.77 | +20.294% | 8 | 115 | +23.854% |
| 2025-12-22 | 20.17 | 20.17 | 19.55 | 19.76 | -8.898% | 4 | 119 | +48.988% |
| 2025-12-19 | 21.69 | 21.69 | 21.69 | 21.69 | +0.324% | 1 | 119 | +35.731% |
| 2025-12-17 | 21.62 | 21.62 | 21.62 | 21.62 | +12.604% | 3 | 119 | +36.170% |
| 2025-12-12 | 19.20 | 19.20 | 19.20 | 19.20 | -18.193% | 10 | 119 | +53.333% |
| 2025-12-11 | 23.47 | 23.47 | 23.47 | 23.47 | -3.693% | 5 | 121 | +25.437% |
| 2025-12-09 | 24.37 | 24.37 | 24.37 | 24.37 | -6.052% | 1 | 126 | +20.804% |
| 2025-12-08 | 25.92 | 26.65 | 25.10 | 25.94 | -0.422% | 305 | 127 | +13.493% |
| 2025-12-03 | 25.92 | 26.05 | 25.92 | 26.05 | -2.251% | 2 | 337 | +13.013% |
| 2025-11-25 | 26.65 | 26.65 | 26.65 | 26.65 | -12.393% | 1 | 335 | +10.469% |
| 2025-11-19 | 30.42 | 30.42 | 30.42 | 30.42 | +3.189% | 1 | 334 | -3.222% |
| 2025-11-14 | 29.48 | 29.48 | 29.48 | 29.48 | +10.000% | 1 | 334 | -0.136% |
| 2025-11-12 | 26.80 | 26.80 | 26.80 | 26.80 | -5.634% | 1 | 334 | +9.851% |
| 2025-11-10 | 28.40 | 28.40 | 28.40 | 28.40 | -7.341% | 1 | 334 | +3.662% |
| 2025-11-07 | 29.05 | 31.19 | 29.05 | 30.65 | +3.898% | 5 | 335 | -3.948% |
| 2025-11-06 | 29.50 | 29.50 | 29.50 | 29.50 | -7.087% | 1 | 335 | -0.203% |
| 2025-11-05 | 31.40 | 31.75 | 31.08 | 31.75 | -0.157% | 5 | 334 | -7.276% |
| 2025-10-31 | 29.50 | 31.80 | 29.50 | 31.80 | +1.113% | 3 | 331 | -7.421% |
| 2025-10-30 | 31.45 | 31.45 | 31.45 | 31.45 | -6.649% | 1 | 332 | -6.391% |
| 2025-10-29 | 29.50 | 34.00 | 29.50 | 33.69 | +0.567% | 17 | 332 | -12.615% |
| 2025-10-28 | 34.05 | 34.05 | 33.50 | 33.50 | +10.016% | 5 | 315 | -12.119% |
| 2025-10-27 | 30.45 | 30.45 | 30.45 | 30.45 | +5.803% | 1 | 310 | -3.317% |
| 2025-10-24 | 28.78 | 28.78 | 28.78 | 28.78 | +0.104% | 1 | 310 | +2.293% |
| 2025-10-21 | 28.46 | 28.75 | 28.46 | 28.75 | +8.737% | 4 | 310 | +2.400% |
| 2025-10-17 | 25.45 | 26.44 | 25.45 | 26.44 | +1.692% | 2 | 313 | +11.346% |
| 2025-10-14 | 26.00 | 26.00 | 26.00 | 26.00 | -11.864% | 3 | 311 | +13.231% |
| 2025-10-10 | 29.52 | 29.52 | 29.50 | 29.50 | +1.724% | 2 | 311 | -0.203% |
| 2025-10-09 | 27.80 | 29.00 | 27.80 | 29.00 | +9.641% | 4 | 310 | +1.517% |
| 2025-10-08 | 27.86 | 27.86 | 26.45 | 26.45 | -6.405% | 2 | 310 | +11.304% |
| 2025-10-07 | 25.51 | 29.83 | 25.51 | 28.26 | -3.120% | 5 | 309 | +4.176% |
| 2025-10-06 | 28.63 | 29.61 | 27.45 | 29.17 | 0.000% | 305 | 305 | +0.926% |