GLD280121P00370000
GLD Jan 21 2028 370.00 Put
optionOPRA
EODNov 3, 2026
33.92USD+6.000%(+1.92)2Vol430OI
GLD280121P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 33.60 | 33.92 | 33.60 | 33.92 | +6.000% | 2 | 429 | 0.000% |
| 2026-11-02 | 32.00 | 32.00 | 32.00 | 32.00 | -9.656% | 1 | 428 | +6.000% |
| 2026-10-30 | 35.26 | 35.42 | 34.20 | 35.42 | +17.596% | 25 | 431 | -4.235% |
| 2026-10-29 | 29.50 | 30.12 | 29.50 | 30.12 | +5.131% | 11 | 430 | +12.616% |
| 2026-10-28 | 28.65 | 28.65 | 28.65 | 28.65 | +2.504% | 1 | 430 | +18.394% |
| 2026-10-27 | 28.15 | 28.15 | 27.95 | 27.95 | -9.605% | 12 | 435 | +21.360% |
| 2026-10-23 | 31.00 | 33.00 | 30.55 | 30.92 | +6.254% | 19 | 440 | +9.702% |
| 2026-10-22 | 28.61 | 29.10 | 27.55 | 29.10 | +14.793% | 147 | 440 | +16.564% |
| 2026-10-21 | 25.35 | 25.35 | 25.35 | 25.35 | -1.668% | 1 | 441 | +33.807% |
| 2026-10-20 | 25.78 | 25.78 | 25.78 | 25.78 | +1.857% | 5 | 436 | +31.575% |
| 2026-10-19 | 23.70 | 25.31 | 23.70 | 25.31 | +1.240% | 2 | 434 | +34.018% |
| 2026-10-16 | 24.50 | 25.00 | 24.50 | 25.00 | -3.475% | 20 | 417 | +35.680% |
| 2026-10-15 | 25.03 | 25.90 | 25.03 | 25.90 | -5.647% | 83 | 361 | +30.965% |
| 2026-10-14 | 27.45 | 27.45 | 27.45 | 27.45 | +4.611% | 8 | 369 | +23.570% |
| 2026-10-08 | 26.24 | 26.24 | 26.24 | 26.24 | +4.542% | 1 | 368 | +29.268% |
| 2026-10-06 | 25.62 | 25.62 | 25.10 | 25.10 | -3.089% | 2 | 369 | +35.139% |
| 2026-10-02 | 25.90 | 25.90 | 25.90 | 25.90 | +1.569% | 1 | 368 | +30.965% |
| 2026-10-01 | 25.50 | 25.50 | 25.50 | 25.50 | -2.486% | 1 | 369 | +33.020% |
| 2026-09-30 | 26.15 | 26.15 | 26.15 | 26.15 | +1.751% | 1 | 369 | +29.713% |
| 2026-09-29 | 25.70 | 25.70 | 25.70 | 25.70 | -4.069% | 2 | 367 | +31.984% |
| 2026-09-28 | 26.76 | 26.79 | 26.76 | 26.79 | +18.174% | 11 | 356 | +26.614% |
| 2026-09-17 | 22.70 | 22.85 | 22.67 | 22.67 | -5.542% | 16 | 356 | +49.625% |
| 2026-09-14 | 24.00 | 24.00 | 24.00 | 24.00 | +5.914% | 2 | 354 | +41.333% |
| 2026-09-10 | 22.68 | 22.68 | 22.66 | 22.66 | +3.707% | 10 | 349 | +49.691% |
| 2026-09-09 | 21.85 | 21.85 | 21.85 | 21.85 | -0.591% | 10 | 349 | +55.240% |
| 2026-09-08 | 21.98 | 21.98 | 21.98 | 21.98 | +7.745% | 1 | 349 | +54.322% |
| 2026-09-03 | 20.40 | 20.40 | 20.40 | 20.40 | -9.735% | 1 | 349 | +66.275% |
| 2026-09-01 | 22.88 | 22.88 | 22.60 | 22.60 | +7.414% | 6 | 353 | +50.088% |
| 2026-08-31 | 21.04 | 21.04 | 21.04 | 21.04 | +8.454% | 5 | 356 | +61.217% |
| 2026-08-27 | 19.86 | 19.86 | 19.34 | 19.40 | +23.724% | 14 | 353 | +74.845% |
| 2026-08-21 | 15.68 | 15.68 | 15.68 | 15.68 | -18.588% | 1 | 352 | +116.327% |
| 2026-08-19 | 19.26 | 19.26 | 19.26 | 19.26 | -5.911% | 1 | 352 | +76.116% |
| 2026-08-17 | 21.04 | 21.04 | 20.32 | 20.47 | -5.450% | 12 | 346 | +65.706% |
| 2026-08-13 | 21.85 | 21.85 | 21.60 | 21.65 | +3.937% | 5 | 346 | +56.674% |
| 2026-08-12 | 19.70 | 20.83 | 19.70 | 20.83 | -6.382% | 5 | 350 | +62.842% |
| 2026-08-10 | 22.28 | 22.28 | 22.25 | 22.25 | -21.378% | 2 | 351 | +52.449% |
| 2026-08-04 | 29.00 | 29.20 | 28.30 | 28.30 | -10.922% | 16 | 341 | +19.859% |
| 2026-08-03 | 31.77 | 31.77 | 31.77 | 31.77 | +9.025% | 5 | 336 | +6.767% |
| 2026-07-30 | 29.95 | 30.21 | 29.14 | 29.14 | -8.278% | 129 | 275 | +16.404% |
| 2026-07-29 | 31.65 | 31.77 | 31.65 | 31.77 | +3.756% | 3 | 275 | +6.767% |
| 2026-07-27 | 30.62 | 30.62 | 30.62 | 30.62 | -2.794% | 1 | 275 | +10.777% |
| 2026-07-24 | 31.50 | 31.50 | 31.50 | 31.50 | -2.748% | 1 | 275 | +7.683% |
| 2026-07-23 | 32.05 | 32.39 | 32.05 | 32.39 | +14.210% | 21 | 274 | +4.724% |
| 2026-07-22 | 28.40 | 28.40 | 28.36 | 28.36 | -11.097% | 2 | 275 | +19.605% |
| 2026-07-21 | 31.90 | 31.90 | 31.90 | 31.90 | -11.389% | 20 | 275 | +6.332% |
| 2026-07-16 | 35.22 | 36.00 | 35.05 | 36.00 | +8.108% | 4 | 273 | -5.778% |
| 2026-07-15 | 33.25 | 33.30 | 33.25 | 33.30 | -1.099% | 2 | 277 | +1.862% |
| 2026-07-13 | 32.49 | 33.70 | 32.49 | 33.67 | +14.252% | 62 | 255 | +0.743% |
| 2026-07-09 | 29.44 | 29.49 | 28.90 | 29.47 | +3.951% | 60 | 248 | +15.100% |
| 2026-07-07 | 28.35 | 28.35 | 28.35 | 28.35 | +2.347% | 2 | 248 | +19.647% |
| 2026-07-06 | 27.70 | 27.70 | 27.70 | 27.70 | -12.342% | 2 | 248 | +22.455% |
| 2026-07-01 | 31.60 | 31.60 | 31.60 | 31.60 | -6.008% | 1 | 247 | +7.342% |
| 2026-06-30 | 34.00 | 34.35 | 33.40 | 33.62 | +2.563% | 129 | 245 | +0.892% |
| 2026-06-29 | 32.78 | 32.78 | 32.78 | 32.78 | +0.490% | 8 | 237 | +3.478% |
| 2026-06-26 | 33.33 | 33.33 | 32.62 | 32.62 | -3.491% | 4 | 235 | +3.985% |
| 2026-06-25 | 33.80 | 33.80 | 33.80 | 33.80 | -8.152% | 3 | 232 | +0.355% |
| 2026-06-24 | 35.04 | 36.90 | 32.78 | 36.80 | +42.085% | 21 | 226 | -7.826% |
| 2026-06-17 | 23.50 | 25.90 | 23.50 | 25.90 | -7.135% | 3 | 225 | +30.965% |
| 2026-06-12 | 27.90 | 27.90 | 27.65 | 27.89 | -6.409% | 10 | 215 | +21.621% |
| 2026-06-11 | 29.90 | 29.90 | 29.80 | 29.80 | -9.642% | 8 | 216 | +13.826% |
| 2026-06-10 | 30.50 | 32.98 | 30.28 | 32.98 | +39.156% | 4 | 215 | +2.850% |
| 2026-06-05 | 23.70 | 23.70 | 23.70 | 23.70 | +12.216% | 1 | 214 | +43.122% |
| 2026-06-04 | 20.50 | 21.12 | 20.50 | 21.12 | -1.767% | 22 | 194 | +60.606% |
| 2026-06-02 | 21.50 | 21.50 | 21.50 | 21.50 | -6.318% | 10 | 204 | +57.767% |
| 2026-05-28 | 22.95 | 22.95 | 22.95 | 22.95 | +2.639% | 6 | 198 | +47.800% |
| 2026-05-27 | 23.23 | 23.26 | 22.36 | 22.36 | +6.122% | 3 | 198 | +51.699% |
| 2026-05-26 | 21.06 | 21.07 | 21.06 | 21.07 | -6.021% | 4 | 198 | +60.987% |
| 2026-05-19 | 22.03 | 22.58 | 22.00 | 22.42 | +15.507% | 14 | 192 | +51.293% |
| 2026-05-13 | 20.24 | 20.24 | 19.41 | 19.41 | -12.686% | 4 | 190 | +74.755% |
| 2026-05-05 | 22.30 | 22.30 | 22.23 | 22.23 | -2.070% | 2 | 190 | +52.587% |
| 2026-05-04 | 22.73 | 22.73 | 22.70 | 22.70 | +8.302% | 2 | 190 | +49.427% |
| 2026-05-01 | 21.09 | 21.09 | 20.96 | 20.96 | +0.383% | 4 | 188 | +61.832% |
| 2026-04-30 | 20.86 | 20.88 | 20.86 | 20.88 | -9.217% | 4 | 188 | +62.452% |
| 2026-04-29 | 23.00 | 23.00 | 23.00 | 23.00 | +13.918% | 1 | 188 | +47.478% |
| 2026-04-24 | 20.22 | 20.22 | 20.19 | 20.19 | -3.765% | 2 | 188 | +68.004% |
| 2026-04-23 | 21.70 | 21.70 | 20.98 | 20.98 | -1.963% | 6 | 188 | +61.678% |
| 2026-04-22 | 21.40 | 21.40 | 21.40 | 21.40 | -11.607% | 1 | 189 | +58.505% |
| 2026-04-15 | 24.21 | 24.21 | 24.21 | 24.21 | +12.920% | 1 | 189 | +40.107% |
| 2026-04-14 | 21.51 | 21.51 | 21.44 | 21.44 | -34.051% | 2 | 190 | +58.209% |
| 2026-03-27 | 34.12 | 34.12 | 32.51 | 32.51 | +11.031% | 3 | 189 | +4.337% |
| 2026-03-25 | 29.30 | 29.30 | 29.28 | 29.28 | -9.685% | 4 | 189 | +15.847% |
| 2026-03-24 | 32.52 | 32.52 | 32.42 | 32.42 | -2.730% | 2 | 191 | +4.627% |
| 2026-03-23 | 30.04 | 33.33 | 30.04 | 33.33 | +33.641% | 3 | 191 | +1.770% |
| 2026-03-20 | 24.94 | 24.94 | 24.94 | 24.94 | +45.933% | 1 | 192 | +36.006% |
| 2026-03-12 | 18.27 | 18.27 | 17.09 | 17.09 | -7.572% | 12 | 191 | +98.479% |
| 2026-03-06 | 18.49 | 18.49 | 18.49 | 18.49 | -1.334% | 1 | 195 | +83.451% |
| 2026-03-04 | 18.74 | 18.74 | 18.74 | 18.74 | -4.388% | 1 | 195 | +81.003% |
| 2026-03-03 | 19.45 | 19.60 | 19.45 | 19.60 | +22.500% | 10 | 195 | +73.061% |
| 2026-03-02 | 16.05 | 16.05 | 16.00 | 16.00 | -8.362% | 2 | 203 | +112.000% |
| 2026-02-27 | 17.40 | 17.46 | 17.40 | 17.46 | -6.028% | 10 | 204 | +94.273% |
| 2026-02-20 | 18.60 | 18.60 | 18.58 | 18.58 | -1.275% | 2 | 207 | +82.562% |
| 2026-02-19 | 18.97 | 18.97 | 18.65 | 18.82 | -1.052% | 4 | 207 | +80.234% |
| 2026-02-18 | 18.65 | 19.16 | 18.58 | 19.02 | +20.456% | 12 | 207 | +78.339% |
| 2026-02-11 | 16.65 | 16.69 | 15.79 | 15.79 | -15.607% | 5 | 206 | +114.820% |
| 2026-02-09 | 19.02 | 19.27 | 18.05 | 18.71 | -8.732% | 49 | 205 | +81.293% |
| 2026-02-06 | 20.57 | 20.57 | 20.50 | 20.50 | -14.938% | 20 | 206 | +65.463% |
| 2026-02-05 | 24.25 | 24.25 | 23.60 | 24.10 | +8.169% | 10 | 204 | +40.747% |
| 2026-02-04 | 22.24 | 22.28 | 22.24 | 22.28 | -3.550% | 2 | 208 | +52.244% |
| 2026-02-03 | 22.90 | 23.10 | 22.30 | 23.10 | -19.764% | 3 | 208 | +46.840% |
| 2026-02-02 | 28.13 | 29.74 | 28.05 | 28.79 | +18.477% | 7 | 207 | +17.819% |
| 2026-01-30 | 20.70 | 24.30 | 20.70 | 24.30 | +42.941% | 4 | 205 | +39.588% |
| 2026-01-29 | 13.34 | 18.00 | 12.92 | 17.00 | +34.387% | 17 | 206 | +99.529% |
| 2026-01-28 | 11.55 | 12.65 | 11.55 | 12.65 | -7.664% | 2 | 203 | +168.142% |
| 2026-01-26 | 14.00 | 14.00 | 13.70 | 13.70 | +3.788% | 12 | 201 | +147.591% |
| 2026-01-23 | 13.67 | 13.67 | 13.20 | 13.20 | -11.706% | 25 | 199 | +156.970% |
| 2026-01-22 | 14.25 | 14.95 | 14.25 | 14.95 | -3.548% | 4 | 184 | +126.890% |
| 2026-01-21 | 15.30 | 15.50 | 15.30 | 15.50 | -13.889% | 2 | 182 | +118.839% |
| 2026-01-12 | 17.40 | 18.02 | 17.40 | 18.00 | -22.280% | 17 | 180 | +88.444% |
| 2026-01-05 | 22.95 | 23.16 | 22.71 | 23.16 | +0.477% | 15 | 179 | +46.459% |
| 2025-12-29 | 23.05 | 23.05 | 23.05 | 23.05 | +15.192% | 4 | 179 | +47.158% |
| 2025-12-26 | 20.01 | 20.01 | 20.01 | 20.01 | -2.675% | 40 | 175 | +69.515% |
| 2025-12-24 | 20.56 | 20.56 | 20.56 | 20.56 | -14.689% | 15 | 125 | +64.981% |
| 2025-12-12 | 24.60 | 24.60 | 24.10 | 24.10 | -4.931% | 51 | 125 | +40.747% |
| 2025-12-11 | 25.35 | 25.35 | 25.35 | 25.35 | -1.744% | 5 | 134 | +33.807% |
| 2025-12-10 | 25.80 | 25.80 | 25.80 | 25.80 | -1.976% | 4 | 134 | +31.473% |
| 2025-12-09 | 26.29 | 26.32 | 26.29 | 26.32 | -5.933% | 2 | 134 | +28.875% |
| 2025-12-08 | 27.98 | 27.98 | 27.98 | 27.98 | +3.630% | 3 | 134 | +21.229% |
| 2025-12-04 | 26.05 | 27.00 | 26.00 | 27.00 | -3.743% | 3 | 134 | +25.630% |
| 2025-12-03 | 27.97 | 28.05 | 27.97 | 28.05 | +0.718% | 2 | 136 | +20.927% |
| 2025-12-02 | 27.85 | 27.85 | 27.85 | 27.85 | +2.768% | 1 | 136 | +21.795% |
| 2025-12-01 | 27.23 | 27.43 | 27.10 | 27.10 | -2.342% | 5 | 135 | +25.166% |
| 2025-11-28 | 27.75 | 27.75 | 27.75 | 27.75 | -3.612% | 1 | 135 | +22.234% |
| 2025-11-26 | 28.79 | 28.79 | 28.79 | 28.79 | -4.001% | 1 | 135 | +17.819% |
| 2025-11-25 | 29.00 | 29.99 | 29.00 | 29.99 | -6.281% | 5 | 135 | +13.104% |
| 2025-11-21 | 32.00 | 32.00 | 32.00 | 32.00 | -3.469% | 2 | 131 | +6.000% |
| 2025-11-20 | 32.05 | 33.20 | 32.05 | 33.15 | +1.098% | 3 | 133 | +2.323% |
| 2025-11-19 | 33.00 | 33.00 | 32.79 | 32.79 | -1.354% | 2 | 134 | +3.446% |
| 2025-11-17 | 32.90 | 33.24 | 32.90 | 33.24 | +1.651% | 3 | 132 | +2.046% |
| 2025-11-14 | 32.70 | 32.70 | 32.70 | 32.70 | +16.786% | 1 | 130 | +3.731% |
| 2025-11-13 | 28.00 | 28.00 | 28.00 | 28.00 | -8.735% | 1 | 130 | +21.143% |
| 2025-11-10 | 30.68 | 30.68 | 30.68 | 30.68 | -8.418% | 2 | 129 | +10.561% |
| 2025-11-06 | 33.50 | 33.50 | 33.50 | 33.50 | 0.000% | 3 | 129 | +1.254% |
| 2025-11-03 | 33.87 | 34.83 | 33.50 | 33.50 | -2.899% | 11 | 124 | +1.254% |
| 2025-10-31 | 31.70 | 36.30 | 31.70 | 34.50 | +2.313% | 5 | 124 | -1.681% |
| 2025-10-30 | 33.72 | 33.72 | 33.72 | 33.72 | -7.919% | 2 | 121 | +0.593% |
| 2025-10-28 | 40.00 | 40.00 | 36.62 | 36.62 | +6.920% | 2 | 121 | -7.373% |
| 2025-10-27 | 34.65 | 34.65 | 34.25 | 34.25 | +6.665% | 4 | 117 | -0.964% |
| 2025-10-22 | 31.37 | 32.11 | 31.37 | 32.11 | +6.749% | 2 | 117 | +5.637% |
| 2025-10-21 | 27.20 | 30.08 | 27.20 | 30.08 | +23.279% | 5 | 116 | +12.766% |
| 2025-10-20 | 25.90 | 25.90 | 24.10 | 24.40 | -13.167% | 6 | 119 | +39.016% |
| 2025-10-17 | 28.15 | 29.49 | 27.60 | 28.10 | +5.878% | 25 | 116 | +20.712% |
| 2025-10-15 | 26.50 | 26.54 | 26.35 | 26.54 | -4.704% | 9 | 129 | +27.807% |
| 2025-10-14 | 27.85 | 27.85 | 27.85 | 27.85 | +1.089% | 5 | 129 | +21.795% |
| 2025-10-13 | 30.21 | 30.21 | 26.95 | 27.55 | -16.667% | 138 | 124 | +23.122% |
| 2025-10-10 | 33.06 | 33.06 | 33.06 | 33.06 | +8.393% | 1 | 47 | +2.601% |
| 2025-10-09 | 30.20 | 30.50 | 30.20 | 30.50 | +11.233% | 2 | 47 | +11.213% |
| 2025-10-08 | 29.29 | 29.29 | 27.42 | 27.42 | -11.405% | 22 | 45 | +23.705% |
| 2025-10-07 | 30.95 | 30.95 | 30.95 | 30.95 | -24.696% | 1 | 23 | +9.596% |
| 2025-09-26 | 41.95 | 41.95 | 41.10 | 41.10 | +7.761% | 4 | 22 | -17.470% |
| 2025-09-25 | 38.14 | 38.14 | 38.14 | 38.14 | -0.780% | 10 | 23 | -11.064% |
| 2025-09-24 | 38.44 | 38.44 | 38.44 | 38.44 | -4.544% | 3 | 13 | -11.759% |
| 2025-09-23 | 40.40 | 40.53 | 40.27 | 40.27 | 0.000% | 10 | 10 | -15.769% |