GLD280121P00390000
GLD Jan 21 2028 390.00 Put
optionOPRA
EODNov 2, 2026
43.53USD-8.742%(-4.17)256Vol7,171OI
GLD280121P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 43.20 | 43.56 | 42.95 | 43.53 | -8.742% | 256 | 7,217 | 0.000% |
| 2026-10-30 | 46.04 | 47.70 | 45.97 | 47.70 | +25.526% | 9 | 7,215 | -8.742% |
| 2026-10-28 | 38.00 | 38.00 | 38.00 | 38.00 | -0.576% | 1 | 7,216 | +14.553% |
| 2026-10-27 | 38.80 | 38.85 | 38.19 | 38.22 | -4.474% | 14 | 7,216 | +13.893% |
| 2026-10-26 | 40.01 | 40.01 | 40.01 | 40.01 | -3.730% | 4 | 7,212 | +8.798% |
| 2026-10-23 | 41.34 | 41.56 | 41.34 | 41.56 | +16.742% | 5 | 7,212 | +4.740% |
| 2026-10-20 | 34.41 | 35.65 | 34.25 | 35.60 | +4.737% | 427 | 7,255 | +22.275% |
| 2026-10-16 | 33.99 | 33.99 | 33.99 | 33.99 | -1.848% | 1 | 7,255 | +28.067% |
| 2026-10-15 | 34.70 | 34.70 | 34.63 | 34.63 | -5.769% | 2 | 7,255 | +25.700% |
| 2026-10-14 | 36.75 | 36.75 | 36.75 | 36.75 | +7.930% | 1 | 7,254 | +18.449% |
| 2026-10-13 | 34.10 | 34.10 | 34.05 | 34.05 | -6.069% | 63 | 7,233 | +27.841% |
| 2026-10-08 | 36.13 | 36.25 | 36.13 | 36.25 | -4.151% | 140 | 7,233 | +20.083% |
| 2026-10-07 | 37.82 | 37.82 | 37.82 | 37.82 | +10.166% | 1 | 7,232 | +15.098% |
| 2026-10-06 | 35.10 | 35.29 | 34.33 | 34.33 | -5.297% | 64 | 7,220 | +26.799% |
| 2026-10-05 | 36.35 | 36.35 | 36.25 | 36.25 | +0.583% | 2 | 7,219 | +20.083% |
| 2026-10-02 | 35.85 | 36.14 | 35.85 | 36.04 | +1.664% | 159 | 7,206 | +20.782% |
| 2026-10-01 | 35.55 | 35.55 | 35.45 | 35.45 | +0.710% | 2 | 7,205 | +22.793% |
| 2026-09-29 | 35.12 | 35.20 | 35.04 | 35.20 | -3.137% | 3 | 7,203 | +23.665% |
| 2026-09-28 | 36.19 | 36.50 | 36.19 | 36.34 | +15.732% | 58 | 7,232 | +19.785% |
| 2026-09-25 | 31.40 | 31.40 | 31.40 | 31.40 | -2.636% | 1 | 7,231 | +38.631% |
| 2026-09-24 | 32.25 | 32.25 | 32.25 | 32.25 | +8.586% | 1 | 7,230 | +34.977% |
| 2026-09-21 | 29.64 | 29.70 | 29.64 | 29.70 | -3.100% | 2 | 7,230 | +46.566% |
| 2026-09-17 | 30.50 | 30.69 | 30.20 | 30.65 | -1.129% | 28 | 7,216 | +42.023% |
| 2026-09-11 | 30.75 | 31.00 | 30.75 | 31.00 | -3.125% | 3 | 7,214 | +40.419% |
| 2026-09-10 | 32.00 | 32.00 | 32.00 | 32.00 | +9.966% | 2 | 7,212 | +36.031% |
| 2026-09-04 | 29.10 | 29.10 | 29.10 | 29.10 | +5.054% | 1 | 7,211 | +49.588% |
| 2026-09-03 | 27.70 | 27.70 | 27.70 | 27.70 | -10.211% | 2 | 7,213 | +57.148% |
| 2026-09-01 | 30.37 | 30.85 | 30.36 | 30.85 | +8.132% | 4 | 7,211 | +41.102% |
| 2026-08-31 | 28.75 | 28.75 | 28.42 | 28.53 | +12.367% | 4 | 7,212 | +52.576% |
| 2026-08-26 | 25.50 | 25.50 | 25.39 | 25.39 | +5.048% | 4 | 7,216 | +71.445% |
| 2026-08-25 | 24.62 | 24.62 | 23.75 | 24.17 | -15.637% | 4,306 | 3,171 | +80.099% |
| 2026-08-14 | 28.70 | 28.70 | 28.65 | 28.65 | -6.708% | 2 | 3,171 | +51.937% |
| 2026-08-07 | 30.39 | 30.71 | 30.12 | 30.71 | -7.108% | 7 | 3,169 | +41.745% |
| 2026-08-06 | 32.77 | 33.06 | 32.77 | 33.06 | -1.783% | 2 | 3,168 | +31.670% |
| 2026-08-05 | 34.90 | 34.90 | 33.66 | 33.66 | -18.637% | 4 | 3,170 | +29.323% |
| 2026-07-31 | 41.41 | 41.41 | 41.13 | 41.37 | -7.450% | 6 | 3,169 | +5.221% |
| 2026-07-20 | 45.01 | 45.01 | 44.42 | 44.70 | -0.909% | 8 | 3,169 | -2.617% |
| 2026-07-17 | 45.11 | 45.11 | 45.11 | 45.11 | -2.232% | 1 | 3,168 | -3.503% |
| 2026-07-16 | 46.25 | 46.25 | 46.14 | 46.14 | +10.834% | 2 | 3,168 | -5.657% |
| 2026-07-15 | 41.63 | 41.63 | 41.63 | 41.63 | -1.444% | 1 | 3,168 | +4.564% |
| 2026-07-14 | 42.29 | 42.29 | 42.24 | 42.24 | -3.825% | 2 | 3,168 | +3.054% |
| 2026-07-13 | 43.71 | 44.50 | 43.56 | 43.92 | +11.444% | 32 | 3,169 | -0.888% |
| 2026-07-09 | 39.11 | 39.56 | 38.91 | 39.41 | -8.071% | 18 | 3,176 | +10.454% |
| 2026-07-08 | 42.87 | 42.87 | 42.87 | 42.87 | +6.642% | 1 | 3,175 | +1.540% |
| 2026-07-07 | 36.90 | 40.20 | 36.90 | 40.20 | -3.643% | 9 | 3,175 | +8.284% |
| 2026-07-01 | 41.72 | 41.72 | 41.72 | 41.72 | -5.052% | 1 | 3,176 | +4.338% |
| 2026-06-30 | 43.94 | 43.94 | 43.94 | 43.94 | -1.546% | 1 | 3,177 | -0.933% |
| 2026-06-29 | 44.63 | 44.63 | 44.63 | 44.63 | -4.881% | 1 | 3,177 | -2.465% |
| 2026-06-24 | 44.83 | 46.92 | 44.83 | 46.92 | +21.084% | 3 | 3,175 | -7.225% |
| 2026-06-23 | 38.90 | 38.90 | 38.75 | 38.75 | +5.557% | 2 | 3,175 | +12.335% |
| 2026-06-22 | 36.95 | 37.13 | 36.71 | 36.71 | +0.852% | 4 | 3,174 | +18.578% |
| 2026-06-18 | 36.40 | 36.40 | 36.40 | 36.40 | +2.825% | 1 | 3,173 | +19.588% |
| 2026-06-17 | 33.80 | 35.40 | 33.80 | 35.40 | +10.452% | 2 | 3,172 | +22.966% |
| 2026-06-15 | 32.05 | 32.05 | 32.05 | 32.05 | -25.378% | 15 | 3,172 | +35.819% |
| 2026-06-10 | 41.65 | 42.95 | 41.65 | 42.95 | +22.086% | 4 | 3,184 | +1.350% |
| 2026-06-09 | 33.96 | 35.18 | 33.96 | 35.18 | +3.776% | 24 | 3,176 | +23.735% |
| 2026-06-05 | 33.45 | 33.90 | 33.45 | 33.90 | +14.141% | 30 | 3,201 | +28.407% |
| 2026-06-03 | 29.61 | 29.70 | 29.61 | 29.70 | -1.493% | 2 | 3,200 | +46.566% |
| 2026-05-27 | 30.40 | 30.40 | 29.53 | 30.15 | +6.424% | 14 | 3,200 | +44.378% |
| 2026-05-26 | 28.25 | 28.46 | 27.90 | 28.33 | -3.475% | 10 | 3,198 | +53.653% |
| 2026-05-21 | 29.34 | 29.35 | 29.20 | 29.35 | -0.878% | 4 | 3,196 | +48.313% |
| 2026-05-19 | 29.55 | 29.61 | 29.25 | 29.61 | +3.171% | 20 | 3,187 | +47.011% |
| 2026-05-15 | 28.95 | 28.95 | 28.35 | 28.70 | +12.241% | 4 | 3,187 | +51.672% |
| 2026-05-13 | 25.57 | 25.57 | 25.57 | 25.57 | -0.545% | 1 | 3,187 | +70.239% |
| 2026-05-06 | 25.71 | 25.71 | 25.71 | 25.71 | -12.729% | 1 | 3,188 | +69.312% |
| 2026-05-05 | 29.17 | 29.46 | 29.14 | 29.46 | -2.289% | 352 | 3,188 | +47.760% |
| 2026-05-04 | 30.15 | 30.15 | 30.15 | 30.15 | +14.901% | 1 | 3,078 | +44.378% |
| 2026-04-24 | 26.29 | 26.29 | 26.24 | 26.24 | -2.526% | 2 | 3,079 | +65.892% |
| 2026-04-23 | 26.92 | 26.92 | 26.92 | 26.92 | -1.572% | 9 | 3,079 | +61.701% |
| 2026-04-22 | 27.35 | 27.35 | 27.35 | 27.35 | -5.363% | 1 | 3,070 | +59.159% |
| 2026-04-21 | 28.90 | 28.90 | 28.90 | 28.90 | +10.940% | 4 | 3,066 | +50.623% |
| 2026-04-20 | 26.05 | 26.05 | 26.05 | 26.05 | -0.535% | 1 | 3,066 | +67.102% |
| 2026-04-17 | 26.19 | 26.19 | 26.19 | 26.19 | -13.990% | 9 | 3,065 | +66.208% |
| 2026-04-15 | 28.38 | 30.45 | 28.36 | 30.45 | +10.526% | 91 | 3,065 | +42.956% |
| 2026-04-14 | 28.43 | 28.43 | 27.55 | 27.55 | -6.069% | 11 | 3,111 | +58.004% |
| 2026-04-10 | 29.33 | 29.33 | 29.33 | 29.33 | -3.201% | 10 | 3,109 | +48.415% |
| 2026-04-09 | 31.50 | 31.50 | 30.30 | 30.30 | -15.599% | 2 | 3,099 | +43.663% |
| 2026-04-07 | 35.90 | 35.90 | 35.90 | 35.90 | -12.546% | 1 | 3,099 | +21.253% |
| 2026-03-30 | 39.84 | 41.05 | 39.84 | 41.05 | -2.610% | 70 | 3,098 | +6.041% |
| 2026-03-27 | 42.17 | 42.17 | 42.15 | 42.15 | -7.667% | 25 | 3,129 | +3.274% |
| 2026-03-26 | 45.65 | 45.65 | 45.65 | 45.65 | +20.608% | 1 | 3,129 | -4.644% |
| 2026-03-25 | 36.80 | 39.30 | 36.11 | 37.85 | -9.406% | 744 | 3,134 | +15.007% |
| 2026-03-23 | 38.60 | 41.78 | 38.60 | 41.78 | +33.185% | 2 | 3,321 | +4.189% |
| 2026-03-20 | 29.74 | 31.55 | 29.57 | 31.37 | -0.571% | 6 | 3,321 | +38.763% |
| 2026-03-19 | 31.55 | 31.55 | 31.55 | 31.55 | +27.888% | 5 | 3,321 | +37.971% |
| 2026-03-18 | 24.70 | 24.70 | 24.67 | 24.67 | +5.203% | 2 | 3,321 | +76.449% |
| 2026-03-16 | 23.45 | 23.45 | 23.45 | 23.45 | +9.070% | 1 | 3,321 | +85.629% |
| 2026-03-11 | 21.40 | 21.58 | 21.35 | 21.50 | -12.245% | 4 | 3,322 | +102.465% |
| 2026-03-05 | 24.50 | 24.50 | 24.50 | 24.50 | +7.221% | 1 | 3,322 | +77.673% |
| 2026-02-27 | 22.85 | 22.85 | 22.85 | 22.85 | -7.302% | 1 | 3,322 | +90.503% |
| 2026-02-24 | 24.00 | 24.90 | 23.95 | 24.65 | +4.008% | 26 | 3,323 | +76.592% |
| 2026-02-20 | 24.25 | 24.25 | 23.70 | 23.70 | -2.268% | 50 | 3,303 | +83.671% |
| 2026-02-19 | 24.63 | 24.63 | 24.25 | 24.25 | +1.677% | 27 | 3,278 | +79.505% |
| 2026-02-17 | 23.63 | 23.85 | 23.63 | 23.85 | +11.710% | 2 | 3,278 | +82.516% |
| 2026-02-11 | 22.65 | 22.65 | 21.35 | 21.35 | -4.645% | 91 | 3,278 | +103.888% |
| 2026-02-10 | 22.45 | 22.45 | 22.39 | 22.39 | -7.211% | 16 | 3,278 | +94.417% |
| 2026-02-09 | 24.00 | 24.75 | 24.00 | 24.13 | -16.793% | 314 | 3,263 | +80.398% |
| 2026-02-06 | 29.00 | 29.00 | 29.00 | 29.00 | +7.011% | 4 | 3,016 | +50.103% |
| 2026-02-04 | 27.25 | 27.45 | 27.10 | 27.10 | -4.678% | 109 | 3,015 | +60.627% |
| 2026-02-03 | 28.43 | 28.43 | 28.43 | 28.43 | -18.887% | 1,500 | 2,906 | +53.113% |
| 2026-02-02 | 34.00 | 37.31 | 33.75 | 35.05 | +6.697% | 622 | 1,406 | +24.194% |
| 2026-01-30 | 29.95 | 32.85 | 29.95 | 32.85 | +39.906% | 100 | 874 | +32.511% |
| 2026-01-29 | 18.40 | 23.48 | 18.40 | 23.48 | +33.409% | 28 | 866 | +85.392% |
| 2026-01-28 | 17.60 | 17.60 | 17.60 | 17.60 | -8.619% | 7 | 842 | +147.330% |
| 2026-01-27 | 19.22 | 19.26 | 19.22 | 19.26 | +4.959% | 2 | 842 | +126.012% |
| 2026-01-26 | 17.40 | 18.35 | 17.40 | 18.35 | -2.910% | 3 | 843 | +137.221% |
| 2026-01-23 | 18.45 | 18.90 | 18.45 | 18.90 | -5.500% | 54 | 842 | +130.317% |
| 2026-01-22 | 19.35 | 20.68 | 19.35 | 20.00 | -5.527% | 210 | 796 | +117.650% |
| 2026-01-21 | 21.47 | 22.25 | 21.04 | 21.17 | -5.702% | 747 | 751 | +105.621% |
| 2026-01-20 | 21.79 | 22.45 | 21.79 | 22.45 | -9.658% | 4 | 494 | +93.898% |
| 2026-01-16 | 25.00 | 25.00 | 24.70 | 24.85 | +12.955% | 45 | 474 | +75.171% |
| 2026-01-15 | 22.00 | 22.00 | 22.00 | 22.00 | -5.579% | 2 | 474 | +97.864% |
| 2026-01-12 | 23.30 | 23.30 | 23.30 | 23.30 | -13.704% | 9 | 474 | +86.824% |
| 2026-01-09 | 28.38 | 28.38 | 27.00 | 27.00 | -8.319% | 3 | 474 | +61.222% |
| 2026-01-05 | 29.95 | 30.86 | 29.45 | 29.45 | -9.105% | 5 | 470 | +47.810% |
| 2026-01-02 | 32.40 | 32.40 | 32.40 | 32.40 | +5.641% | 1 | 470 | +34.352% |
| 2025-12-29 | 30.67 | 30.67 | 30.67 | 30.67 | +8.375% | 1 | 471 | +41.930% |
| 2025-12-23 | 28.98 | 28.98 | 28.30 | 28.30 | -4.842% | 5 | 471 | +53.816% |
| 2025-12-22 | 29.89 | 30.00 | 29.74 | 29.74 | -7.352% | 3 | 471 | +46.369% |
| 2025-12-19 | 32.10 | 32.10 | 32.10 | 32.10 | -1.382% | 1 | 472 | +35.607% |
| 2025-12-18 | 32.66 | 32.66 | 32.00 | 32.55 | +3.170% | 3 | 471 | +33.733% |
| 2025-12-16 | 31.55 | 31.55 | 31.55 | 31.55 | -3.072% | 1 | 472 | +37.971% |
| 2025-12-12 | 31.00 | 32.55 | 29.50 | 32.55 | -1.958% | 44 | 472 | +33.733% |
| 2025-12-11 | 33.96 | 34.05 | 33.20 | 33.20 | -4.185% | 52 | 472 | +31.114% |
| 2025-12-10 | 35.55 | 35.70 | 34.65 | 34.65 | +0.873% | 309 | 421 | +25.628% |
| 2025-12-09 | 34.35 | 34.35 | 34.35 | 34.35 | -5.890% | 1 | 180 | +26.725% |
| 2025-12-04 | 36.51 | 36.65 | 36.50 | 36.50 | -0.191% | 110 | 180 | +19.260% |
| 2025-12-03 | 36.18 | 36.73 | 35.85 | 36.57 | +0.966% | 14 | 80 | +19.032% |
| 2025-12-02 | 36.22 | 36.22 | 36.22 | 36.22 | -0.467% | 30 | 81 | +20.182% |
| 2025-12-01 | 35.82 | 36.43 | 35.82 | 36.39 | -3.857% | 3 | 51 | +19.621% |
| 2025-11-28 | 37.85 | 37.85 | 37.85 | 37.85 | -8.905% | 3 | 51 | +15.007% |
| 2025-11-21 | 41.55 | 41.55 | 41.55 | 41.55 | +3.616% | 1 | 48 | +4.765% |
| 2025-11-19 | 40.05 | 40.10 | 40.05 | 40.10 | -10.511% | 3 | 47 | +8.554% |
| 2025-11-17 | 42.96 | 44.81 | 42.83 | 44.81 | +7.355% | 3 | 44 | -2.857% |
| 2025-11-14 | 41.74 | 41.74 | 41.74 | 41.74 | +8.416% | 10 | 42 | +4.288% |
| 2025-11-12 | 38.81 | 38.81 | 38.50 | 38.50 | -5.637% | 2 | 34 | +13.065% |
| 2025-11-11 | 40.80 | 40.80 | 40.80 | 40.80 | -7.859% | 1 | 33 | +6.691% |
| 2025-11-07 | 42.30 | 44.28 | 42.30 | 44.28 | -1.337% | 2 | 33 | -1.694% |
| 2025-11-06 | 44.88 | 44.88 | 44.88 | 44.88 | +2.000% | 1 | 32 | -3.008% |
| 2025-11-05 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 10 | 33 | -1.068% |
| 2025-11-03 | 44.00 | 44.00 | 44.00 | 44.00 | -2.417% | 2 | 23 | -1.068% |
| 2025-10-29 | 44.35 | 45.09 | 44.35 | 45.09 | +7.102% | 2 | 23 | -3.460% |
| 2025-10-22 | 42.10 | 42.10 | 42.10 | 42.10 | +10.789% | 1 | 23 | +3.397% |
| 2025-10-21 | 38.90 | 38.90 | 38.00 | 38.00 | +17.067% | 11 | 22 | +14.553% |
| 2025-10-20 | 33.19 | 33.19 | 31.75 | 32.46 | -9.076% | 4 | 13 | +34.104% |
| 2025-10-17 | 35.70 | 35.70 | 35.70 | 35.70 | +3.628% | 1 | 14 | +21.933% |
| 2025-10-16 | 35.40 | 35.40 | 33.65 | 34.45 | -6.054% | 12 | 13 | +26.357% |
| 2025-10-15 | 36.50 | 36.67 | 36.50 | 36.67 | -2.861% | 2 | 6 | +18.707% |
| 2025-10-14 | 37.75 | 37.75 | 37.75 | 37.75 | -35.963% | 1 | 4 | +15.311% |
| 2025-09-19 | 58.95 | 58.95 | 58.95 | 58.95 | 0.000% | 3 | 3 | -26.158% |