GLD280121P00395000
GLD Jan 21 2028 395.00 Put
optionOPRA
EODNov 3, 2026
48.00USD-4.306%(-2.16)6Vol1,470OI
GLD280121P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 48.30 | 48.30 | 48.00 | 48.00 | -4.306% | 6 | 1,475 | 0.000% |
| 2026-10-30 | 50.16 | 50.16 | 50.16 | 50.16 | +21.159% | 1 | 1,475 | -4.306% |
| 2026-10-27 | 41.30 | 41.40 | 41.30 | 41.40 | -3.451% | 2 | 1,477 | +15.942% |
| 2026-10-26 | 42.88 | 42.88 | 42.88 | 42.88 | -4.838% | 1 | 1,477 | +11.940% |
| 2026-10-23 | 44.38 | 45.06 | 44.38 | 45.06 | +5.256% | 2 | 1,477 | +6.525% |
| 2026-10-22 | 42.05 | 42.82 | 42.05 | 42.81 | +16.174% | 5 | 1,477 | +12.123% |
| 2026-10-20 | 37.15 | 37.15 | 36.85 | 36.85 | -2.410% | 2 | 1,500 | +30.258% |
| 2026-10-19 | 37.65 | 37.82 | 37.59 | 37.76 | +3.452% | 609 | 2,089 | +27.119% |
| 2026-10-16 | 36.37 | 37.32 | 36.29 | 36.50 | -8.750% | 346 | 2,275 | +31.507% |
| 2026-10-14 | 40.23 | 41.11 | 40.00 | 40.00 | +8.548% | 505 | 2,640 | +20.000% |
| 2026-10-13 | 36.70 | 37.04 | 36.66 | 36.85 | -0.781% | 533 | 2,969 | +30.258% |
| 2026-10-12 | 37.09 | 37.32 | 37.07 | 37.14 | -4.130% | 556 | 3,318 | +29.241% |
| 2026-10-08 | 38.22 | 38.83 | 38.22 | 38.74 | -0.129% | 573 | 3,790 | +23.903% |
| 2026-10-02 | 38.74 | 38.79 | 38.74 | 38.79 | +3.028% | 4 | 3,790 | +23.743% |
| 2026-10-01 | 37.70 | 37.70 | 37.65 | 37.65 | -1.362% | 2 | 3,791 | +27.490% |
| 2026-09-29 | 38.15 | 38.17 | 38.15 | 38.17 | +9.370% | 17 | 3,791 | +25.753% |
| 2026-09-24 | 34.90 | 34.98 | 33.60 | 34.90 | +4.179% | 40 | 3,831 | +37.536% |
| 2026-09-23 | 33.00 | 33.50 | 33.00 | 33.50 | +8.274% | 3 | 3,830 | +43.284% |
| 2026-09-22 | 32.30 | 32.30 | 30.94 | 30.94 | -3.554% | 23 | 3,816 | +55.139% |
| 2026-09-21 | 32.08 | 32.08 | 32.08 | 32.08 | +3.317% | 1 | 3,816 | +49.626% |
| 2026-09-18 | 31.10 | 31.16 | 31.05 | 31.05 | -5.623% | 6 | 3,819 | +54.589% |
| 2026-09-17 | 30.75 | 32.95 | 30.75 | 32.90 | -2.229% | 40 | 3,797 | +45.897% |
| 2026-09-16 | 33.37 | 33.73 | 33.31 | 33.65 | -5.345% | 24 | 3,798 | +42.645% |
| 2026-09-14 | 35.55 | 35.55 | 35.55 | 35.55 | +7.272% | 1 | 3,799 | +35.021% |
| 2026-09-11 | 33.14 | 33.14 | 33.14 | 33.14 | -1.016% | 2 | 3,799 | +44.840% |
| 2026-09-10 | 33.40 | 33.55 | 32.90 | 33.48 | +9.770% | 2,022 | 5,058 | +43.369% |
| 2026-09-04 | 30.50 | 30.50 | 30.50 | 30.50 | -6.384% | 1 | 5,057 | +57.377% |
| 2026-09-01 | 32.58 | 32.58 | 32.58 | 32.58 | +7.702% | 1 | 5,057 | +47.330% |
| 2026-08-28 | 30.15 | 30.25 | 30.15 | 30.25 | +10.603% | 20 | 5,077 | +58.678% |
| 2026-08-27 | 27.20 | 27.35 | 27.20 | 27.35 | +0.625% | 2 | 5,076 | +75.503% |
| 2026-08-26 | 27.18 | 27.18 | 27.18 | 27.18 | +4.538% | 1 | 5,077 | +76.600% |
| 2026-08-25 | 26.11 | 26.11 | 26.00 | 26.00 | +0.853% | 2 | 5,077 | +84.615% |
| 2026-08-21 | 25.78 | 25.78 | 25.78 | 25.78 | -16.434% | 1 | 5,077 | +86.191% |
| 2026-08-14 | 30.85 | 30.85 | 30.85 | 30.85 | -3.714% | 2 | 5,077 | +55.592% |
| 2026-08-13 | 31.29 | 32.04 | 31.29 | 32.04 | -9.029% | 3 | 5,076 | +49.813% |
| 2026-08-06 | 35.28 | 35.28 | 35.22 | 35.22 | -0.928% | 2 | 5,077 | +36.286% |
| 2026-08-05 | 35.55 | 35.55 | 35.55 | 35.55 | -22.717% | 2 | 5,077 | +35.021% |
| 2026-07-28 | 46.00 | 46.00 | 46.00 | 46.00 | +18.100% | 1 | 5,078 | +4.348% |
| 2026-07-07 | 38.95 | 38.95 | 38.95 | 38.95 | -5.346% | 5 | 5,073 | +23.235% |
| 2026-07-06 | 41.19 | 41.19 | 41.15 | 41.15 | -13.039% | 2 | 5,072 | +16.646% |
| 2026-06-30 | 47.00 | 47.39 | 46.51 | 47.32 | +4.459% | 6 | 5,073 | +1.437% |
| 2026-06-26 | 45.15 | 45.35 | 44.70 | 45.30 | +9.157% | 5 | 5,076 | +5.960% |
| 2026-06-23 | 41.50 | 41.50 | 41.50 | 41.50 | +5.330% | 2 | 5,076 | +15.663% |
| 2026-06-22 | 39.35 | 39.40 | 39.35 | 39.40 | +15.373% | 2 | 5,077 | +21.827% |
| 2026-06-16 | 34.15 | 34.15 | 34.15 | 34.15 | -2.289% | 1 | 5,076 | +40.556% |
| 2026-06-15 | 33.24 | 36.00 | 33.24 | 34.95 | -25.591% | 5 | 5,077 | +37.339% |
| 2026-06-11 | 46.97 | 46.97 | 46.97 | 46.97 | +3.231% | 1 | 5,078 | +2.193% |
| 2026-06-10 | 41.85 | 45.50 | 41.85 | 45.50 | +21.236% | 303 | 5,079 | +5.495% |
| 2026-06-09 | 37.53 | 37.53 | 37.53 | 37.53 | +8.625% | 1 | 5,080 | +27.898% |
| 2026-06-08 | 34.65 | 34.65 | 34.55 | 34.55 | -4.161% | 61 | 5,080 | +38.929% |
| 2026-06-05 | 33.21 | 36.05 | 33.07 | 36.05 | +19.648% | 8 | 5,076 | +33.148% |
| 2026-06-04 | 30.27 | 30.40 | 30.13 | 30.13 | -4.136% | 4 | 5,075 | +59.310% |
| 2026-06-03 | 31.90 | 32.01 | 31.27 | 31.43 | +1.191% | 38 | 5,068 | +52.720% |
| 2026-06-02 | 31.06 | 31.06 | 31.06 | 31.06 | +0.097% | 2 | 5,068 | +54.540% |
| 2026-06-01 | 31.03 | 31.03 | 31.03 | 31.03 | +3.158% | 2 | 5,067 | +54.689% |
| 2026-05-26 | 30.36 | 30.36 | 30.08 | 30.08 | -2.968% | 2 | 5,067 | +59.574% |
| 2026-05-15 | 30.98 | 31.23 | 30.98 | 31.00 | +12.850% | 3 | 5,066 | +54.839% |
| 2026-05-14 | 29.34 | 29.34 | 27.35 | 27.47 | +1.967% | 10 | 5,066 | +74.736% |
| 2026-05-08 | 26.70 | 26.94 | 26.70 | 26.94 | -1.679% | 10 | 5,066 | +78.174% |
| 2026-05-07 | 27.40 | 27.46 | 27.20 | 27.40 | +0.477% | 16 | 5,061 | +75.182% |
| 2026-05-06 | 27.27 | 27.27 | 27.27 | 27.27 | -8.428% | 1 | 5,054 | +76.018% |
| 2026-04-30 | 29.64 | 29.78 | 29.18 | 29.78 | -1.684% | 12 | 5,054 | +61.182% |
| 2026-04-28 | 30.22 | 30.29 | 30.22 | 30.29 | +5.357% | 4 | 5,053 | +58.468% |
| 2026-04-27 | 28.75 | 28.75 | 28.75 | 28.75 | +0.139% | 2 | 5,053 | +66.957% |
| 2026-04-23 | 28.71 | 28.71 | 28.71 | 28.71 | -2.080% | 9 | 5,053 | +67.189% |
| 2026-04-21 | 29.49 | 29.49 | 29.32 | 29.32 | +8.512% | 4 | 5,062 | +63.711% |
| 2026-04-17 | 27.93 | 27.93 | 26.90 | 27.02 | -10.233% | 26 | 5,062 | +77.646% |
| 2026-04-15 | 32.24 | 32.24 | 30.10 | 30.10 | -23.136% | 3 | 5,046 | +59.468% |
| 2026-03-31 | 39.32 | 39.95 | 38.70 | 39.16 | -5.227% | 391 | 5,046 | +22.574% |
| 2026-03-30 | 41.23 | 41.52 | 40.90 | 41.32 | -1.619% | 1,619 | 4,661 | +16.167% |
| 2026-03-27 | 42.00 | 42.00 | 42.00 | 42.00 | +19.183% | 20 | 3,042 | +14.286% |
| 2026-03-19 | 35.00 | 35.24 | 35.00 | 35.24 | +30.955% | 21 | 3,051 | +36.209% |
| 2026-03-18 | 26.90 | 27.06 | 26.87 | 26.91 | +11.290% | 6 | 3,050 | +78.372% |
| 2026-03-17 | 24.11 | 24.18 | 24.11 | 24.18 | -2.105% | 2 | 3,050 | +98.511% |
| 2026-03-13 | 24.70 | 24.70 | 24.70 | 24.70 | +8.811% | 3 | 3,049 | +94.332% |
| 2026-03-11 | 23.30 | 23.30 | 22.70 | 22.70 | -14.726% | 9 | 3,049 | +111.454% |
| 2026-03-05 | 26.57 | 26.68 | 26.53 | 26.62 | +3.379% | 497 | 3,049 | +80.316% |
| 2026-03-03 | 27.36 | 27.36 | 24.89 | 25.75 | +7.247% | 2,534 | 2,554 | +86.408% |
| 2026-02-26 | 25.65 | 25.65 | 24.01 | 24.01 | -2.990% | 88 | 488 | +99.917% |
| 2026-02-25 | 24.56 | 24.75 | 24.56 | 24.75 | -6.214% | 2 | 485 | +93.939% |
| 2026-02-24 | 26.27 | 26.39 | 26.27 | 26.39 | +4.185% | 2 | 485 | +81.887% |
| 2026-02-23 | 25.20 | 25.50 | 25.20 | 25.33 | +1.727% | 8 | 485 | +89.499% |
| 2026-02-20 | 25.64 | 25.94 | 24.90 | 24.90 | -5.431% | 56 | 484 | +92.771% |
| 2026-02-19 | 25.97 | 26.55 | 25.97 | 26.33 | +3.458% | 4 | 472 | +82.302% |
| 2026-02-18 | 25.70 | 26.01 | 25.45 | 25.45 | -4.860% | 6 | 470 | +88.605% |
| 2026-02-17 | 26.75 | 26.75 | 26.75 | 26.75 | +15.801% | 4 | 468 | +79.439% |
| 2026-02-13 | 23.30 | 23.30 | 23.10 | 23.10 | -10.638% | 3 | 471 | +107.792% |
| 2026-02-12 | 21.35 | 25.85 | 21.35 | 25.85 | +9.302% | 2 | 471 | +85.687% |
| 2026-02-10 | 25.22 | 25.22 | 23.65 | 23.65 | -6.300% | 6 | 470 | +102.960% |
| 2026-02-09 | 25.30 | 25.69 | 24.78 | 25.24 | -10.496% | 778 | 468 | +90.174% |
| 2026-02-06 | 27.45 | 28.30 | 27.35 | 28.20 | -6.000% | 68 | 95 | +70.213% |
| 2026-02-04 | 30.00 | 30.00 | 30.00 | 30.00 | -3.132% | 20 | 86 | +60.000% |
| 2026-02-03 | 32.03 | 32.03 | 30.97 | 30.97 | -15.888% | 22 | 70 | +54.989% |
| 2026-02-02 | 36.82 | 36.82 | 36.82 | 36.82 | +13.994% | 1 | 61 | +30.364% |
| 2026-01-30 | 27.40 | 32.30 | 27.40 | 32.30 | +46.022% | 9 | 61 | +48.607% |
| 2026-01-29 | 23.43 | 25.42 | 22.12 | 22.12 | +19.568% | 8 | 57 | +116.998% |
| 2026-01-28 | 18.50 | 18.50 | 18.50 | 18.50 | -9.624% | 1 | 57 | +159.459% |
| 2026-01-26 | 20.47 | 20.47 | 20.47 | 20.47 | -6.015% | 3 | 56 | +134.489% |
| 2026-01-22 | 20.85 | 21.78 | 20.85 | 21.78 | -7.319% | 3 | 59 | +120.386% |
| 2026-01-15 | 23.50 | 23.50 | 23.50 | 23.50 | -11.853% | 1 | 57 | +104.255% |
| 2026-01-13 | 26.63 | 26.66 | 26.10 | 26.66 | +3.413% | 9 | 57 | +80.045% |
| 2026-01-12 | 26.19 | 26.50 | 25.78 | 25.78 | -10.486% | 4 | 55 | +86.191% |
| 2026-01-09 | 28.80 | 28.80 | 28.80 | 28.80 | -11.357% | 2 | 57 | +66.667% |
| 2026-01-08 | 32.40 | 32.50 | 32.40 | 32.49 | +4.201% | 20 | 55 | +47.738% |
| 2026-01-06 | 31.19 | 31.19 | 31.18 | 31.18 | -14.105% | 6 | 75 | +53.945% |
| 2026-01-02 | 36.08 | 36.35 | 36.08 | 36.30 | +0.693% | 7 | 75 | +32.231% |
| 2025-12-31 | 36.05 | 36.05 | 36.05 | 36.05 | +3.295% | 2 | 75 | +33.148% |
| 2025-12-30 | 34.90 | 34.90 | 34.90 | 34.90 | +13.681% | 2 | 75 | +37.536% |
| 2025-12-24 | 30.70 | 30.70 | 30.70 | 30.70 | +1.993% | 1 | 73 | +56.352% |
| 2025-12-23 | 30.00 | 30.10 | 30.00 | 30.10 | -0.856% | 20 | 73 | +59.468% |
| 2025-12-22 | 31.34 | 31.34 | 30.36 | 30.36 | -12.381% | 6 | 53 | +58.103% |
| 2025-12-18 | 35.06 | 35.06 | 34.65 | 34.65 | -1.394% | 2 | 47 | +38.528% |
| 2025-12-16 | 34.80 | 35.80 | 34.80 | 35.14 | -1.816% | 4 | 47 | +36.596% |
| 2025-12-15 | 35.79 | 35.79 | 35.79 | 35.79 | +12.547% | 1 | 46 | +34.116% |
| 2025-12-12 | 31.80 | 31.80 | 31.80 | 31.80 | -19.022% | 2 | 46 | +50.943% |
| 2025-12-08 | 39.27 | 39.27 | 39.27 | 39.27 | -10.851% | 1 | 48 | +22.231% |
| 2025-11-20 | 44.05 | 44.05 | 44.05 | 44.05 | +2.442% | 1 | 47 | +8.967% |
| 2025-11-19 | 43.00 | 43.00 | 43.00 | 43.00 | +2.017% | 6 | 46 | +11.628% |
| 2025-10-23 | 42.15 | 42.15 | 42.15 | 42.15 | -6.748% | 1 | 40 | +13.879% |
| 2025-10-22 | 45.70 | 45.70 | 45.20 | 45.20 | +8.238% | 3 | 39 | +6.195% |
| 2025-10-21 | 40.45 | 41.76 | 40.45 | 41.76 | +19.793% | 2 | 39 | +14.943% |
| 2025-10-20 | 35.90 | 35.90 | 34.15 | 34.86 | -8.263% | 4 | 38 | +37.694% |
| 2025-10-17 | 37.20 | 38.40 | 37.00 | 38.00 | +1.740% | 10 | 36 | +26.316% |
| 2025-10-16 | 36.95 | 37.85 | 35.80 | 37.35 | -27.278% | 47 | 35 | +28.514% |
| 2025-10-02 | 51.36 | 51.36 | 51.36 | 51.36 | 0.000% | 1 | 1 | -6.542% |