GLD280121P00410000
GLD Jan 21 2028 410.00 Put
optionOPRA
EODOct 28, 2026
50.20USD-4.690%(-2.47)1Vol1,772OI
GLD280121P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.20 | 50.20 | 50.20 | 50.20 | -4.690% | 1 | 1,772 | 0.000% |
| 2026-10-22 | 48.90 | 52.67 | 48.90 | 52.67 | +11.707% | 5 | 1,773 | -4.690% |
| 2026-10-21 | 46.21 | 47.23 | 46.21 | 47.15 | +1.858% | 15 | 1,764 | +6.469% |
| 2026-10-19 | 46.29 | 46.29 | 46.29 | 46.29 | -0.302% | 1 | 1,765 | +8.447% |
| 2026-09-29 | 46.43 | 46.43 | 46.43 | 46.43 | +12.096% | 5 | 1,767 | +8.120% |
| 2026-09-23 | 41.42 | 41.42 | 41.42 | 41.42 | +5.663% | 60 | 1,767 | +21.197% |
| 2026-09-21 | 39.20 | 39.20 | 39.20 | 39.20 | +0.384% | 6 | 1,773 | +28.061% |
| 2026-09-18 | 39.05 | 39.05 | 39.05 | 39.05 | -3.342% | 9 | 1,782 | +28.553% |
| 2026-09-17 | 40.45 | 40.50 | 40.40 | 40.40 | -10.222% | 22 | 1,793 | +24.257% |
| 2026-09-16 | 42.25 | 45.00 | 42.25 | 45.00 | +11.111% | 3 | 1,790 | +11.556% |
| 2026-09-11 | 40.50 | 40.50 | 40.50 | 40.50 | -5.330% | 1 | 1,790 | +23.951% |
| 2026-09-10 | 42.30 | 42.78 | 42.24 | 42.78 | +7.084% | 21 | 1,789 | +17.345% |
| 2026-09-09 | 38.60 | 39.95 | 38.56 | 39.95 | +5.828% | 3 | 1,787 | +25.657% |
| 2026-09-04 | 37.75 | 37.75 | 37.75 | 37.75 | -5.436% | 3 | 1,787 | +32.980% |
| 2026-09-01 | 40.05 | 40.05 | 39.73 | 39.92 | +4.366% | 5 | 1,787 | +25.752% |
| 2026-08-28 | 36.50 | 38.25 | 36.50 | 38.25 | +14.934% | 2 | 1,785 | +31.242% |
| 2026-08-26 | 33.23 | 33.28 | 33.23 | 33.28 | +3.130% | 2 | 1,784 | +50.841% |
| 2026-08-25 | 32.08 | 32.27 | 32.08 | 32.27 | +1.319% | 2 | 1,784 | +55.562% |
| 2026-08-24 | 31.85 | 31.85 | 31.85 | 31.85 | -5.574% | 1 | 1,783 | +57.614% |
| 2026-08-19 | 35.00 | 35.00 | 33.73 | 33.73 | -13.290% | 16 | 1,783 | +48.829% |
| 2026-08-11 | 39.00 | 39.00 | 38.90 | 38.90 | -2.384% | 2 | 1,783 | +29.049% |
| 2026-08-10 | 39.85 | 39.85 | 39.85 | 39.85 | -10.449% | 9 | 1,792 | +25.972% |
| 2026-08-06 | 43.63 | 44.50 | 43.63 | 44.50 | -18.899% | 46 | 1,796 | +12.809% |
| 2026-07-31 | 54.87 | 54.87 | 54.87 | 54.87 | -4.157% | 1 | 1,795 | -8.511% |
| 2026-07-20 | 57.10 | 57.25 | 57.10 | 57.25 | +2.580% | 2 | 1,795 | -12.314% |
| 2026-07-15 | 55.76 | 55.85 | 55.72 | 55.81 | +3.352% | 4 | 1,797 | -10.052% |
| 2026-07-14 | 54.00 | 54.00 | 54.00 | 54.00 | -3.571% | 1 | 1,797 | -7.037% |
| 2026-06-30 | 56.00 | 56.00 | 56.00 | 56.00 | +2.395% | 2 | 1,797 | -10.357% |
| 2026-06-26 | 56.32 | 56.32 | 54.42 | 54.69 | -7.179% | 7 | 1,794 | -8.210% |
| 2026-06-24 | 55.66 | 58.92 | 55.66 | 58.92 | +16.928% | 3 | 1,795 | -14.800% |
| 2026-06-23 | 50.49 | 50.55 | 50.39 | 50.39 | +15.759% | 7 | 1,793 | -0.377% |
| 2026-06-17 | 43.34 | 43.53 | 43.34 | 43.53 | -8.358% | 2 | 1,793 | +15.323% |
| 2026-06-12 | 47.50 | 47.50 | 47.50 | 47.50 | -8.882% | 1 | 1,794 | +5.684% |
| 2026-06-11 | 52.13 | 52.13 | 52.13 | 52.13 | +5.292% | 1 | 1,794 | -3.702% |
| 2026-06-10 | 49.51 | 49.51 | 49.51 | 49.51 | +9.560% | 1 | 1,794 | +1.394% |
| 2026-06-09 | 45.42 | 45.42 | 45.19 | 45.19 | +7.852% | 3 | 1,794 | +11.087% |
| 2026-06-08 | 41.90 | 41.90 | 41.90 | 41.90 | -2.240% | 1 | 1,794 | +19.809% |
| 2026-06-05 | 38.69 | 42.86 | 38.50 | 42.86 | +13.808% | 11 | 1,793 | +17.126% |
| 2026-06-04 | 37.66 | 37.66 | 37.66 | 37.66 | -0.291% | 5 | 1,788 | +33.298% |
| 2026-06-03 | 37.77 | 37.77 | 37.77 | 37.77 | -1.820% | 1 | 1,788 | +32.910% |
| 2026-06-01 | 37.94 | 38.65 | 37.94 | 38.47 | -3.825% | 4 | 1,788 | +30.491% |
| 2026-05-27 | 40.78 | 40.78 | 39.11 | 40.00 | +9.529% | 13 | 1,785 | +25.500% |
| 2026-05-22 | 36.52 | 36.52 | 36.52 | 36.52 | -2.091% | 3 | 1,788 | +37.459% |
| 2026-05-18 | 36.14 | 37.60 | 36.14 | 37.30 | +2.080% | 7 | 1,796 | +34.584% |
| 2026-05-15 | 38.21 | 39.06 | 36.10 | 36.54 | +12.535% | 73 | 1,788 | +37.384% |
| 2026-05-11 | 32.10 | 32.47 | 31.70 | 32.47 | +2.011% | 4 | 1,790 | +54.604% |
| 2026-05-07 | 31.62 | 31.83 | 31.62 | 31.83 | -6.023% | 8 | 1,790 | +57.713% |
| 2026-05-06 | 33.87 | 33.87 | 33.87 | 33.87 | -11.497% | 2 | 1,792 | +48.214% |
| 2026-05-04 | 37.99 | 38.27 | 37.99 | 38.27 | -1.366% | 2 | 1,794 | +31.173% |
| 2026-04-29 | 39.00 | 39.00 | 38.79 | 38.80 | +15.339% | 4 | 1,794 | +29.381% |
| 2026-04-24 | 33.57 | 33.64 | 33.57 | 33.64 | -6.659% | 2 | 1,794 | +49.227% |
| 2026-04-21 | 36.04 | 36.04 | 36.04 | 36.04 | +10.892% | 1 | 1,795 | +39.290% |
| 2026-04-17 | 32.24 | 32.50 | 32.24 | 32.50 | -6.850% | 2 | 1,794 | +54.462% |
| 2026-04-16 | 34.97 | 34.97 | 34.89 | 34.89 | -21.295% | 2 | 1,795 | +43.881% |
| 2026-04-07 | 44.35 | 44.35 | 44.33 | 44.33 | -10.679% | 4 | 1,795 | +13.242% |
| 2026-03-27 | 49.63 | 49.63 | 49.63 | 49.63 | -8.936% | 1 | 1,797 | +1.148% |
| 2026-03-26 | 49.64 | 54.50 | 49.64 | 54.50 | +5.825% | 3 | 1,797 | -7.890% |
| 2026-03-24 | 50.77 | 51.50 | 50.77 | 51.50 | -3.377% | 2 | 1,799 | -2.524% |
| 2026-03-23 | 48.33 | 53.30 | 48.33 | 53.30 | +18.788% | 3,802 | 1,798 | -5.816% |
| 2026-03-20 | 44.69 | 44.87 | 44.69 | 44.87 | +10.982% | 2 | 512 | +11.879% |
| 2026-03-19 | 40.16 | 40.43 | 40.16 | 40.43 | +33.609% | 3 | 512 | +24.165% |
| 2026-03-13 | 30.05 | 30.26 | 30.05 | 30.26 | +9.638% | 2 | 512 | +65.896% |
| 2026-03-11 | 27.15 | 27.60 | 27.15 | 27.60 | +0.730% | 8 | 512 | +81.884% |
| 2026-03-10 | 27.40 | 27.40 | 27.40 | 27.40 | -12.628% | 1 | 512 | +83.212% |
| 2026-03-05 | 30.60 | 31.36 | 30.60 | 31.36 | +2.820% | 2 | 512 | +60.077% |
| 2026-03-04 | 30.50 | 30.50 | 29.90 | 30.50 | -3.175% | 4 | 513 | +64.590% |
| 2026-03-03 | 34.28 | 34.28 | 31.50 | 31.50 | +20.459% | 21 | 512 | +59.365% |
| 2026-03-02 | 26.23 | 26.77 | 26.15 | 26.15 | -11.326% | 4 | 512 | +91.969% |
| 2026-02-26 | 29.35 | 29.49 | 29.35 | 29.49 | -2.351% | 6 | 513 | +70.227% |
| 2026-02-25 | 29.80 | 30.20 | 29.80 | 30.20 | -2.455% | 4 | 509 | +66.225% |
| 2026-02-24 | 31.20 | 31.80 | 30.90 | 30.96 | +3.545% | 9 | 509 | +62.145% |
| 2026-02-23 | 31.35 | 31.35 | 28.70 | 29.90 | -2.764% | 258 | 508 | +67.893% |
| 2026-02-20 | 31.00 | 31.50 | 30.01 | 30.75 | -0.806% | 14 | 323 | +63.252% |
| 2026-02-19 | 31.40 | 32.05 | 31.00 | 31.00 | -0.958% | 27 | 318 | +61.935% |
| 2026-02-18 | 30.15 | 31.71 | 30.15 | 31.30 | +1.524% | 22 | 306 | +60.383% |
| 2026-02-12 | 30.15 | 30.83 | 30.15 | 30.83 | +10.700% | 10 | 295 | +62.828% |
| 2026-02-11 | 27.85 | 27.85 | 27.85 | 27.85 | -4.065% | 1 | 294 | +80.251% |
| 2026-02-10 | 29.05 | 29.30 | 29.03 | 29.03 | -5.378% | 25 | 295 | +72.925% |
| 2026-02-09 | 30.68 | 30.68 | 30.68 | 30.68 | -19.263% | 1 | 295 | +63.625% |
| 2026-02-05 | 37.82 | 38.00 | 37.82 | 38.00 | +11.241% | 4 | 296 | +32.105% |
| 2026-02-04 | 35.18 | 35.18 | 34.16 | 34.16 | -8.221% | 3 | 293 | +46.956% |
| 2026-02-03 | 37.76 | 37.76 | 36.87 | 37.22 | -15.023% | 10 | 292 | +34.874% |
| 2026-02-02 | 43.00 | 43.80 | 43.00 | 43.80 | +10.718% | 11 | 292 | +14.612% |
| 2026-01-30 | 30.05 | 40.24 | 30.05 | 39.56 | +34.102% | 136 | 281 | +26.896% |
| 2026-01-29 | 23.80 | 30.40 | 23.80 | 29.50 | +31.579% | 14 | 216 | +70.169% |
| 2026-01-28 | 22.90 | 22.90 | 22.42 | 22.42 | -9.414% | 3 | 218 | +123.907% |
| 2026-01-27 | 24.75 | 24.75 | 24.75 | 24.75 | -8.265% | 1 | 219 | +102.828% |
| 2026-01-26 | 23.67 | 26.98 | 23.67 | 26.98 | +2.004% | 5 | 219 | +86.064% |
| 2026-01-22 | 27.36 | 27.75 | 26.45 | 26.45 | -3.818% | 3 | 222 | +89.792% |
| 2026-01-21 | 31.08 | 31.08 | 27.50 | 27.50 | -18.057% | 2 | 222 | +82.545% |
| 2026-01-16 | 33.56 | 33.56 | 33.56 | 33.56 | +2.693% | 2 | 220 | +49.583% |
| 2026-01-15 | 31.95 | 32.68 | 31.95 | 32.68 | -0.183% | 2 | 220 | +53.611% |
| 2026-01-14 | 32.05 | 32.74 | 32.05 | 32.74 | +0.707% | 2 | 219 | +53.329% |
| 2026-01-13 | 32.51 | 32.51 | 32.51 | 32.51 | +1.594% | 1 | 219 | +54.414% |
| 2026-01-12 | 32.00 | 32.00 | 32.00 | 32.00 | -11.357% | 2 | 219 | +56.875% |
| 2026-01-09 | 36.76 | 36.86 | 36.10 | 36.10 | -4.244% | 7 | 220 | +39.058% |
| 2026-01-08 | 39.18 | 39.42 | 37.70 | 37.70 | -4.071% | 5 | 218 | +33.156% |
| 2026-01-07 | 39.50 | 39.50 | 39.30 | 39.30 | +2.745% | 4 | 218 | +27.735% |
| 2026-01-06 | 38.70 | 39.00 | 38.09 | 38.25 | -3.894% | 16 | 216 | +31.242% |
| 2026-01-05 | 39.39 | 40.08 | 39.39 | 39.80 | -6.792% | 354 | 365 | +26.131% |
| 2026-01-02 | 42.65 | 42.94 | 42.65 | 42.70 | +17.083% | 3 | 365 | +17.564% |
| 2025-12-26 | 35.75 | 36.75 | 34.90 | 36.47 | -1.459% | 15 | 364 | +37.647% |
| 2025-12-24 | 36.97 | 37.01 | 36.97 | 37.01 | -0.724% | 2 | 352 | +35.639% |
| 2025-12-23 | 37.30 | 37.90 | 37.28 | 37.28 | -4.312% | 255 | 352 | +34.657% |
| 2025-12-22 | 38.50 | 39.74 | 37.63 | 38.96 | -6.120% | 4 | 115 | +28.850% |
| 2025-12-19 | 41.24 | 41.50 | 41.24 | 41.50 | -2.192% | 3 | 114 | +20.964% |
| 2025-12-16 | 42.43 | 42.43 | 42.43 | 42.43 | -6.232% | 3 | 112 | +18.313% |
| 2025-12-09 | 45.20 | 45.25 | 45.15 | 45.25 | -4.172% | 5 | 111 | +10.939% |
| 2025-12-08 | 47.22 | 47.22 | 47.22 | 47.22 | +4.238% | 1 | 106 | +6.311% |
| 2025-12-05 | 44.60 | 45.30 | 44.60 | 45.30 | -3.617% | 3 | 105 | +10.817% |
| 2025-12-04 | 47.00 | 47.00 | 47.00 | 47.00 | -14.468% | 1 | 102 | +6.809% |
| 2025-11-21 | 54.95 | 54.95 | 54.95 | 54.95 | +3.096% | 1 | 101 | -8.644% |
| 2025-11-18 | 53.30 | 53.30 | 53.30 | 53.30 | -5.160% | 1 | 100 | -5.816% |
| 2025-11-17 | 55.50 | 56.25 | 55.00 | 56.20 | +10.804% | 57 | 99 | -10.676% |
| 2025-11-12 | 50.72 | 50.72 | 50.72 | 50.72 | -10.626% | 3 | 66 | -1.025% |
| 2025-11-05 | 56.75 | 56.75 | 56.75 | 56.75 | +10.409% | 10 | 66 | -11.542% |
| 2025-10-23 | 50.90 | 51.40 | 50.90 | 51.40 | +6.111% | 5 | 66 | -2.335% |
| 2025-10-17 | 48.44 | 48.44 | 48.44 | 48.44 | +7.406% | 1 | 61 | +3.633% |
| 2025-10-16 | 45.10 | 45.10 | 45.10 | 45.10 | -7.010% | 50 | 61 | +11.308% |
| 2025-10-15 | 47.37 | 48.50 | 47.37 | 48.50 | -1.981% | 2 | 12 | +3.505% |
| 2025-10-14 | 49.48 | 49.48 | 49.48 | 49.48 | -11.023% | 10 | 11 | +1.455% |
| 2025-10-07 | 55.61 | 55.61 | 55.61 | 55.61 | 0.000% | 1 | 1 | -9.728% |