GLD280121P00405000
GLD Jan 21 2028 405.00 Put
optionOPRA
EODOct 30, 2026
58.46USD+21.085%(+10.18)1Vol726OI
GLD280121P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 58.46 | 58.46 | 58.46 | 58.46 | +21.085% | 1 | 725 | 0.000% |
| 2026-10-27 | 49.04 | 49.04 | 48.28 | 48.28 | -5.185% | 9 | 725 | +21.085% |
| 2026-10-23 | 50.92 | 50.92 | 50.92 | 50.92 | +17.870% | 1 | 725 | +14.808% |
| 2026-10-21 | 43.05 | 43.20 | 43.00 | 43.20 | -1.662% | 12 | 719 | +35.324% |
| 2026-10-20 | 43.93 | 43.93 | 43.93 | 43.93 | +4.372% | 1 | 718 | +33.075% |
| 2026-10-16 | 42.09 | 42.09 | 42.09 | 42.09 | -3.838% | 1 | 718 | +38.893% |
| 2026-10-01 | 43.72 | 43.77 | 43.68 | 43.77 | +0.621% | 11 | 729 | +33.562% |
| 2026-09-29 | 43.50 | 43.50 | 43.50 | 43.50 | +20.166% | 1 | 730 | +34.391% |
| 2026-09-18 | 35.85 | 36.25 | 35.85 | 36.20 | -4.987% | 6 | 727 | +61.492% |
| 2026-09-17 | 37.85 | 38.15 | 37.75 | 38.10 | -0.026% | 166 | 652 | +53.438% |
| 2026-09-11 | 38.11 | 38.11 | 38.11 | 38.11 | +4.669% | 2 | 653 | +53.398% |
| 2026-09-02 | 36.69 | 36.69 | 36.41 | 36.41 | +2.563% | 11 | 644 | +60.560% |
| 2026-08-31 | 36.10 | 36.10 | 35.50 | 35.50 | -0.477% | 4 | 640 | +64.676% |
| 2026-08-28 | 35.67 | 35.67 | 35.67 | 35.67 | +10.605% | 5 | 640 | +63.891% |
| 2026-08-27 | 32.25 | 32.25 | 32.25 | 32.25 | +1.896% | 1 | 641 | +81.271% |
| 2026-08-26 | 31.65 | 31.65 | 31.65 | 31.65 | -10.845% | 3 | 644 | +84.708% |
| 2026-08-14 | 35.76 | 35.80 | 35.50 | 35.50 | -2.952% | 4 | 641 | +64.676% |
| 2026-08-13 | 36.62 | 36.62 | 36.58 | 36.58 | +3.246% | 2 | 640 | +59.814% |
| 2026-08-12 | 34.97 | 35.43 | 34.73 | 35.43 | -3.853% | 13 | 629 | +65.001% |
| 2026-08-11 | 36.85 | 36.85 | 36.85 | 36.85 | -1.206% | 5 | 624 | +58.643% |
| 2026-08-10 | 36.36 | 37.30 | 36.36 | 37.30 | -8.869% | 26 | 601 | +56.729% |
| 2026-08-05 | 40.70 | 41.25 | 40.70 | 40.93 | -24.968% | 46 | 586 | +42.829% |
| 2026-07-16 | 54.55 | 54.55 | 54.55 | 54.55 | +6.814% | 1 | 586 | +7.168% |
| 2026-07-01 | 50.75 | 51.07 | 50.75 | 51.07 | -2.071% | 2 | 586 | +14.470% |
| 2026-06-26 | 52.15 | 52.15 | 52.15 | 52.15 | -4.206% | 1 | 587 | +12.100% |
| 2026-06-24 | 55.00 | 55.00 | 54.44 | 54.44 | +43.414% | 3 | 588 | +7.384% |
| 2026-06-17 | 37.96 | 37.96 | 37.96 | 37.96 | -4.695% | 2 | 590 | +54.004% |
| 2026-06-15 | 41.00 | 41.00 | 39.83 | 39.83 | -13.394% | 3 | 589 | +46.774% |
| 2026-06-12 | 45.91 | 45.99 | 45.91 | 45.99 | -9.593% | 4 | 587 | +27.115% |
| 2026-06-10 | 50.87 | 50.87 | 50.87 | 50.87 | +18.028% | 1 | 587 | +14.920% |
| 2026-06-09 | 43.10 | 43.10 | 43.10 | 43.10 | +1.651% | 2 | 587 | +35.638% |
| 2026-06-08 | 42.40 | 42.40 | 42.40 | 42.40 | +12.080% | 1 | 588 | +37.877% |
| 2026-06-05 | 37.83 | 37.83 | 37.83 | 37.83 | +20.095% | 1 | 589 | +54.533% |
| 2026-05-12 | 31.50 | 31.50 | 31.50 | 31.50 | +3.755% | 1 | 589 | +85.587% |
| 2026-05-08 | 30.44 | 30.44 | 30.36 | 30.36 | -2.692% | 4 | 589 | +92.556% |
| 2026-05-06 | 31.37 | 31.38 | 31.20 | 31.20 | -12.310% | 304 | 589 | +87.372% |
| 2026-04-29 | 35.58 | 35.58 | 35.58 | 35.58 | +12.204% | 1 | 439 | +64.306% |
| 2026-04-24 | 31.71 | 31.71 | 31.64 | 31.71 | -2.640% | 16 | 439 | +84.358% |
| 2026-04-22 | 32.57 | 32.57 | 32.57 | 32.57 | +5.473% | 1 | 439 | +79.490% |
| 2026-04-17 | 30.88 | 30.88 | 30.88 | 30.88 | -8.504% | 3 | 440 | +89.313% |
| 2026-04-15 | 35.95 | 35.95 | 33.75 | 33.75 | +2.521% | 2 | 440 | +73.215% |
| 2026-04-14 | 32.92 | 32.92 | 32.92 | 32.92 | -6.291% | 1 | 441 | +77.582% |
| 2026-04-13 | 34.98 | 35.35 | 34.97 | 35.13 | +1.532% | 4 | 441 | +66.410% |
| 2026-04-10 | 34.60 | 34.60 | 34.60 | 34.60 | -18.665% | 10 | 441 | +68.960% |
| 2026-04-06 | 41.46 | 42.54 | 41.46 | 42.54 | -1.642% | 3 | 437 | +37.424% |
| 2026-03-31 | 43.93 | 43.93 | 43.25 | 43.25 | -10.139% | 2 | 438 | +35.168% |
| 2026-03-30 | 48.13 | 48.13 | 48.13 | 48.13 | -0.763% | 2 | 437 | +21.463% |
| 2026-03-24 | 50.01 | 50.08 | 48.39 | 48.50 | +3.988% | 7 | 437 | +20.536% |
| 2026-03-23 | 45.95 | 47.00 | 45.95 | 46.64 | +17.363% | 72 | 437 | +25.343% |
| 2026-03-20 | 39.74 | 39.74 | 39.74 | 39.74 | +4.469% | 1 | 365 | +47.106% |
| 2026-03-19 | 38.04 | 38.04 | 38.04 | 38.04 | +32.636% | 3 | 365 | +53.680% |
| 2026-03-13 | 28.50 | 28.68 | 28.50 | 28.68 | +8.760% | 2 | 363 | +103.835% |
| 2026-03-12 | 26.25 | 26.37 | 26.25 | 26.37 | +1.306% | 2 | 362 | +121.691% |
| 2026-03-11 | 25.65 | 26.03 | 25.30 | 26.03 | -7.036% | 10 | 361 | +124.587% |
| 2026-03-06 | 28.00 | 28.00 | 28.00 | 28.00 | -9.473% | 1 | 359 | +108.786% |
| 2026-03-03 | 30.75 | 30.93 | 30.75 | 30.93 | +13.923% | 2 | 358 | +89.007% |
| 2026-02-26 | 27.40 | 27.86 | 26.64 | 27.15 | -4.870% | 172 | 357 | +115.322% |
| 2026-02-25 | 28.40 | 28.54 | 27.95 | 28.54 | -3.090% | 6 | 280 | +104.835% |
| 2026-02-24 | 28.80 | 29.45 | 28.65 | 29.45 | -0.406% | 10 | 280 | +98.506% |
| 2026-02-19 | 29.25 | 30.20 | 29.25 | 29.57 | +1.267% | 451 | 277 | +97.700% |
| 2026-02-18 | 28.70 | 30.01 | 28.70 | 29.20 | -4.606% | 14 | 40 | +100.205% |
| 2026-02-17 | 30.61 | 30.61 | 30.61 | 30.61 | +10.906% | 1 | 34 | +90.983% |
| 2026-02-10 | 27.90 | 27.90 | 27.60 | 27.60 | -3.056% | 2 | 34 | +111.812% |
| 2026-02-09 | 28.85 | 28.85 | 28.47 | 28.47 | -31.232% | 7 | 34 | +105.339% |
| 2026-02-02 | 41.40 | 41.40 | 41.40 | 41.40 | +47.857% | 1 | 33 | +41.208% |
| 2026-01-29 | 28.00 | 28.00 | 28.00 | 28.00 | +31.271% | 2 | 33 | +108.786% |
| 2026-01-28 | 20.80 | 21.33 | 20.80 | 21.33 | -7.261% | 10 | 36 | +174.074% |
| 2026-01-27 | 23.00 | 23.00 | 23.00 | 23.00 | -3.199% | 2 | 36 | +154.174% |
| 2026-01-23 | 23.76 | 23.76 | 23.76 | 23.76 | -5.714% | 15 | 34 | +146.044% |
| 2026-01-22 | 24.23 | 25.20 | 24.20 | 25.20 | -16.832% | 4 | 36 | +131.984% |
| 2026-01-13 | 30.30 | 30.30 | 30.30 | 30.30 | +2.365% | 10 | 35 | +92.937% |
| 2026-01-12 | 30.20 | 30.20 | 29.60 | 29.60 | -16.076% | 16 | 41 | +97.500% |
| 2026-01-08 | 37.09 | 37.09 | 35.27 | 35.27 | -4.236% | 13 | 26 | +65.750% |
| 2026-01-07 | 37.55 | 37.55 | 36.83 | 36.83 | -2.695% | 3 | 37 | +58.729% |
| 2026-01-05 | 37.85 | 37.85 | 37.85 | 37.85 | -5.846% | 1 | 36 | +54.452% |
| 2025-12-30 | 40.20 | 40.20 | 40.20 | 40.20 | -1.951% | 2 | 36 | +45.423% |
| 2025-12-29 | 39.98 | 41.00 | 39.98 | 41.00 | +22.754% | 11 | 36 | +42.585% |
| 2025-12-26 | 33.40 | 33.40 | 33.40 | 33.40 | -3.329% | 5 | 28 | +75.030% |
| 2025-12-23 | 34.35 | 34.55 | 34.35 | 34.55 | -3.841% | 10 | 33 | +69.204% |
| 2025-12-22 | 37.14 | 37.14 | 35.93 | 35.93 | -12.897% | 9 | 23 | +62.705% |
| 2025-12-11 | 41.25 | 41.25 | 41.25 | 41.25 | -2.251% | 1 | 17 | +41.721% |
| 2025-12-09 | 44.55 | 44.55 | 42.20 | 42.20 | -4.308% | 3 | 16 | +38.531% |
| 2025-12-04 | 44.10 | 44.10 | 44.10 | 44.10 | +5.502% | 2 | 14 | +32.562% |
| 2025-12-02 | 41.80 | 41.80 | 41.80 | 41.80 | -15.980% | 1 | 12 | +39.856% |
| 2025-11-20 | 49.75 | 49.75 | 49.75 | 49.75 | -9.808% | 1 | 11 | +17.508% |
| 2025-11-04 | 55.16 | 55.16 | 55.16 | 55.16 | +15.518% | 1 | 10 | +5.983% |
| 2025-10-23 | 47.75 | 48.00 | 47.75 | 47.75 | -5.107% | 5 | 10 | +22.429% |
| 2025-10-21 | 50.32 | 50.32 | 50.32 | 50.32 | +28.630% | 1 | 5 | +16.176% |
| 2025-10-20 | 39.12 | 39.12 | 39.12 | 39.12 | -32.772% | 2 | 5 | +49.438% |
| 2025-10-01 | 58.19 | 58.19 | 58.19 | 58.19 | -15.224% | 3 | 4 | +0.464% |
| 2025-09-19 | 68.64 | 68.64 | 68.64 | 68.64 | -2.927% | 1 | 2 | -14.831% |
| 2025-09-15 | 70.71 | 70.71 | 70.71 | 70.71 | 0.000% | 1 | 1 | -17.324% |