GLD280121P00385000
GLD Jan 21 2028 385.00 Put
optionOPRA
EODNov 2, 2026
40.10USD+6.933%(+2.60)2Vol872OI
GLD280121P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 40.20 | 40.20 | 40.10 | 40.10 | +6.933% | 2 | 872 | 0.000% |
| 2026-10-29 | 36.90 | 37.50 | 36.90 | 37.50 | +3.022% | 16 | 877 | +6.933% |
| 2026-10-28 | 36.40 | 36.40 | 36.40 | 36.40 | +4.748% | 2 | 877 | +10.165% |
| 2026-10-27 | 35.60 | 35.75 | 34.75 | 34.75 | -7.333% | 5 | 876 | +15.396% |
| 2026-10-26 | 37.50 | 37.50 | 37.50 | 37.50 | +1.078% | 1 | 876 | +6.933% |
| 2026-10-22 | 37.10 | 37.10 | 37.10 | 37.10 | +13.110% | 1 | 876 | +8.086% |
| 2026-10-20 | 32.80 | 32.80 | 32.80 | 32.80 | +7.718% | 2 | 876 | +22.256% |
| 2026-10-19 | 30.45 | 30.45 | 30.45 | 30.45 | -3.791% | 1 | 875 | +31.691% |
| 2026-10-15 | 31.65 | 31.65 | 31.65 | 31.65 | -8.658% | 2 | 873 | +26.698% |
| 2026-10-14 | 34.65 | 34.65 | 34.65 | 34.65 | +12.027% | 1 | 873 | +15.729% |
| 2026-10-13 | 30.93 | 30.93 | 30.93 | 30.93 | -4.271% | 4 | 869 | +29.648% |
| 2026-10-06 | 32.40 | 32.40 | 32.31 | 32.31 | -2.973% | 2 | 874 | +24.110% |
| 2026-10-02 | 31.68 | 33.30 | 31.68 | 33.30 | +3.416% | 57 | 917 | +20.420% |
| 2026-10-01 | 32.20 | 32.20 | 32.20 | 32.20 | -2.866% | 1 | 918 | +24.534% |
| 2026-09-30 | 33.15 | 33.15 | 33.15 | 33.15 | -0.689% | 1 | 918 | +20.965% |
| 2026-09-28 | 33.38 | 33.38 | 33.38 | 33.38 | +15.903% | 110 | 808 | +20.132% |
| 2026-09-23 | 28.65 | 28.80 | 28.65 | 28.80 | +1.053% | 11 | 798 | +39.236% |
| 2026-09-17 | 28.15 | 28.60 | 28.10 | 28.50 | -8.742% | 16 | 806 | +40.702% |
| 2026-09-14 | 31.23 | 31.23 | 31.23 | 31.23 | +19.198% | 1 | 805 | +28.402% |
| 2026-09-08 | 26.20 | 26.20 | 26.20 | 26.20 | -7.092% | 1 | 806 | +53.053% |
| 2026-09-01 | 28.20 | 28.20 | 28.20 | 28.20 | +8.378% | 1 | 806 | +42.199% |
| 2026-08-31 | 25.90 | 26.02 | 25.90 | 26.02 | +18.273% | 2 | 805 | +54.112% |
| 2026-08-25 | 22.00 | 22.00 | 22.00 | 22.00 | +1.570% | 1 | 805 | +82.273% |
| 2026-08-24 | 21.66 | 21.66 | 21.66 | 21.66 | -12.343% | 1 | 804 | +85.134% |
| 2026-08-20 | 24.56 | 24.71 | 24.56 | 24.71 | +2.616% | 2 | 803 | +62.282% |
| 2026-08-19 | 24.11 | 24.11 | 24.08 | 24.08 | -16.563% | 5 | 798 | +66.528% |
| 2026-08-07 | 28.86 | 28.86 | 28.86 | 28.86 | -21.533% | 1 | 798 | +38.947% |
| 2026-08-04 | 36.21 | 36.78 | 36.21 | 36.78 | -14.465% | 2 | 798 | +9.027% |
| 2026-07-16 | 43.00 | 43.00 | 43.00 | 43.00 | +8.531% | 5 | 798 | -6.744% |
| 2026-07-14 | 39.62 | 39.62 | 39.62 | 39.62 | +12.365% | 1 | 797 | +1.212% |
| 2026-07-06 | 35.35 | 35.40 | 35.14 | 35.26 | -10.462% | 8 | 800 | +13.727% |
| 2026-07-01 | 39.30 | 39.38 | 39.30 | 39.38 | +30.831% | 2 | 800 | +1.828% |
| 2026-06-15 | 29.80 | 30.10 | 29.80 | 30.10 | -26.189% | 15 | 814 | +33.223% |
| 2026-06-10 | 37.55 | 40.78 | 37.55 | 40.78 | +18.203% | 8 | 813 | -1.667% |
| 2026-06-09 | 34.50 | 34.50 | 34.50 | 34.50 | +28.972% | 15 | 798 | +16.232% |
| 2026-05-26 | 26.47 | 26.75 | 26.40 | 26.75 | -5.909% | 5 | 800 | +49.907% |
| 2026-05-19 | 28.65 | 28.65 | 28.43 | 28.43 | +3.608% | 4 | 800 | +41.048% |
| 2026-05-15 | 27.73 | 27.73 | 27.44 | 27.44 | +12.229% | 2 | 800 | +46.137% |
| 2026-05-07 | 24.83 | 24.83 | 24.45 | 24.45 | +1.410% | 2 | 800 | +64.008% |
| 2026-05-06 | 24.23 | 24.23 | 23.92 | 24.11 | -12.359% | 48 | 800 | +66.321% |
| 2026-05-05 | 27.44 | 27.51 | 27.27 | 27.51 | +11.196% | 10 | 800 | +45.765% |
| 2026-04-24 | 24.77 | 24.77 | 24.74 | 24.74 | -0.242% | 2 | 803 | +62.086% |
| 2026-04-23 | 24.90 | 24.90 | 24.80 | 24.80 | -6.942% | 9 | 804 | +61.694% |
| 2026-04-15 | 26.65 | 26.65 | 26.65 | 26.65 | -0.485% | 1 | 805 | +50.469% |
| 2026-04-14 | 26.78 | 26.78 | 26.78 | 26.78 | -11.325% | 9 | 805 | +49.739% |
| 2026-04-09 | 30.61 | 30.61 | 30.20 | 30.20 | -25.506% | 4 | 805 | +32.781% |
| 2026-03-27 | 40.54 | 40.54 | 40.54 | 40.54 | +3.949% | 1 | 805 | -1.085% |
| 2026-03-23 | 36.10 | 39.00 | 36.10 | 39.00 | +25.563% | 2 | 805 | +2.821% |
| 2026-03-20 | 30.42 | 31.06 | 30.27 | 31.06 | +56.080% | 13 | 806 | +29.105% |
| 2026-03-12 | 19.90 | 19.90 | 19.90 | 19.90 | -1.241% | 672 | 806 | +101.508% |
| 2026-03-11 | 20.20 | 20.33 | 20.00 | 20.15 | +3.439% | 6 | 658 | +99.007% |
| 2026-03-02 | 19.48 | 19.48 | 19.48 | 19.48 | -10.969% | 1 | 658 | +105.852% |
| 2026-02-26 | 21.90 | 21.90 | 21.88 | 21.88 | -6.496% | 4 | 659 | +83.272% |
| 2026-02-24 | 23.30 | 23.40 | 23.30 | 23.40 | +7.834% | 2 | 659 | +71.368% |
| 2026-02-23 | 21.70 | 21.70 | 21.70 | 21.70 | -3.812% | 1 | 659 | +84.793% |
| 2026-02-20 | 22.50 | 22.93 | 22.40 | 22.56 | -1.053% | 450 | 659 | +77.748% |
| 2026-02-19 | 22.75 | 22.80 | 22.75 | 22.80 | +2.059% | 2 | 535 | +75.877% |
| 2026-02-18 | 22.80 | 22.90 | 22.34 | 22.34 | +6.028% | 4 | 534 | +79.499% |
| 2026-02-10 | 21.05 | 21.07 | 21.05 | 21.07 | -7.221% | 2 | 533 | +90.318% |
| 2026-02-09 | 22.10 | 22.71 | 22.10 | 22.71 | -9.522% | 8 | 534 | +76.574% |
| 2026-02-06 | 24.40 | 25.21 | 24.15 | 25.10 | -9.810% | 78 | 532 | +59.761% |
| 2026-02-03 | 27.83 | 27.83 | 27.83 | 27.83 | -17.320% | 7 | 505 | +44.089% |
| 2026-02-02 | 33.66 | 33.66 | 33.66 | 33.66 | +10.506% | 7 | 505 | +19.133% |
| 2026-01-30 | 30.46 | 30.46 | 30.46 | 30.46 | +73.068% | 5 | 499 | +31.648% |
| 2026-01-27 | 18.20 | 18.20 | 17.09 | 17.60 | +6.024% | 47 | 499 | +127.841% |
| 2026-01-26 | 16.60 | 16.60 | 16.60 | 16.60 | -7.778% | 1 | 521 | +141.566% |
| 2026-01-23 | 18.00 | 18.00 | 18.00 | 18.00 | -1.099% | 57 | 520 | +122.778% |
| 2026-01-22 | 17.90 | 18.20 | 17.90 | 18.20 | -9.000% | 34 | 509 | +120.330% |
| 2026-01-21 | 20.00 | 20.00 | 20.00 | 20.00 | -3.707% | 1 | 490 | +100.500% |
| 2026-01-20 | 19.80 | 20.77 | 19.80 | 20.77 | -26.452% | 2 | 490 | +93.067% |
| 2026-01-08 | 28.02 | 28.25 | 28.02 | 28.24 | -0.035% | 10 | 488 | +41.997% |
| 2026-01-07 | 28.25 | 28.25 | 28.25 | 28.25 | +2.727% | 1 | 491 | +41.947% |
| 2026-01-05 | 28.75 | 28.97 | 27.50 | 27.50 | +5.851% | 4 | 488 | +45.818% |
| 2025-12-26 | 25.98 | 25.98 | 25.98 | 25.98 | -3.060% | 1 | 488 | +54.349% |
| 2025-12-24 | 26.80 | 26.80 | 26.80 | 26.80 | +2.761% | 1 | 489 | +49.627% |
| 2025-12-23 | 27.05 | 27.05 | 26.08 | 26.08 | -4.644% | 514 | 489 | +53.758% |
| 2025-12-12 | 27.35 | 27.35 | 27.35 | 27.35 | -15.534% | 10 | 534 | +46.618% |
| 2025-12-10 | 32.38 | 32.38 | 32.38 | 32.38 | -1.670% | 1 | 534 | +23.842% |
| 2025-12-09 | 32.93 | 32.93 | 32.93 | 32.93 | -3.289% | 1 | 533 | +21.773% |
| 2025-12-08 | 33.18 | 35.45 | 32.21 | 34.05 | +1.490% | 633 | 534 | +17.768% |
| 2025-12-05 | 34.45 | 34.45 | 33.55 | 33.55 | -4.143% | 10 | 51 | +19.523% |
| 2025-12-02 | 35.00 | 35.00 | 35.00 | 35.00 | +2.190% | 1 | 45 | +14.571% |
| 2025-12-01 | 34.25 | 34.25 | 34.25 | 34.25 | -0.725% | 10 | 45 | +17.080% |
| 2025-11-28 | 34.76 | 34.76 | 34.50 | 34.50 | -3.470% | 3 | 45 | +16.232% |
| 2025-11-26 | 35.74 | 35.74 | 35.74 | 35.74 | -3.976% | 1 | 43 | +12.199% |
| 2025-11-25 | 37.22 | 37.22 | 37.22 | 37.22 | -4.564% | 1 | 43 | +7.738% |
| 2025-11-21 | 39.00 | 39.00 | 39.00 | 39.00 | +5.978% | 2 | 42 | +2.821% |
| 2025-11-13 | 36.80 | 36.80 | 36.80 | 36.80 | -6.835% | 1 | 41 | +8.967% |
| 2025-11-07 | 39.50 | 39.50 | 39.50 | 39.50 | -3.776% | 2 | 41 | +1.519% |
| 2025-11-06 | 41.05 | 41.05 | 41.05 | 41.05 | +8.026% | 5 | 40 | -2.314% |
| 2025-10-24 | 38.00 | 38.00 | 38.00 | 38.00 | +2.564% | 1 | 40 | +5.526% |
| 2025-10-23 | 35.88 | 37.05 | 35.88 | 37.05 | +0.543% | 7 | 40 | +8.232% |
| 2025-10-21 | 35.25 | 38.45 | 34.62 | 36.85 | +20.622% | 109 | 40 | +8.820% |
| 2025-10-20 | 32.40 | 32.40 | 30.55 | 30.55 | -11.909% | 20 | 19 | +31.260% |
| 2025-10-17 | 34.68 | 34.68 | 34.68 | 34.68 | +3.214% | 1 | 5 | +15.629% |
| 2025-10-15 | 35.00 | 35.00 | 33.60 | 33.60 | -4.708% | 3 | 4 | +19.345% |
| 2025-10-14 | 35.05 | 35.26 | 35.05 | 35.26 | 0.000% | 2 | 1 | +13.727% |