GLD280121P00415000
GLD Jan 21 2028 415.00 Put
optionOPRA
EODOct 30, 2026
65.96USD+16.537%(+9.36)11Vol3,862OI
GLD280121P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 64.40 | 65.96 | 64.30 | 65.96 | +16.537% | 11 | 3,866 | 0.000% |
| 2026-10-29 | 56.40 | 56.60 | 56.10 | 56.60 | +4.660% | 348 | 3,874 | +16.537% |
| 2026-10-27 | 55.06 | 55.35 | 53.65 | 54.08 | -3.411% | 1,435 | 3,887 | +21.967% |
| 2026-10-22 | 56.00 | 56.00 | 55.99 | 55.99 | +13.203% | 3 | 3,887 | +17.807% |
| 2026-10-21 | 49.85 | 50.80 | 49.40 | 49.46 | -1.787% | 1,283 | 4,695 | +33.360% |
| 2026-10-20 | 49.06 | 50.72 | 48.96 | 50.36 | +2.650% | 3,584 | 5,281 | +30.977% |
| 2026-10-16 | 49.05 | 49.18 | 48.99 | 49.06 | +1.238% | 303 | 5,579 | +34.448% |
| 2026-10-15 | 49.25 | 49.25 | 48.46 | 48.46 | -1.704% | 2 | 5,579 | +36.112% |
| 2026-10-01 | 49.30 | 49.32 | 49.30 | 49.30 | +0.818% | 11 | 5,582 | +33.793% |
| 2026-09-29 | 48.90 | 48.90 | 48.90 | 48.90 | -3.986% | 1 | 5,583 | +34.888% |
| 2026-09-28 | 51.11 | 51.23 | 50.93 | 50.93 | +12.627% | 51 | 5,587 | +29.511% |
| 2026-09-24 | 45.41 | 45.41 | 45.22 | 45.22 | +6.250% | 12 | 5,582 | +45.865% |
| 2026-09-18 | 42.56 | 42.56 | 42.56 | 42.56 | -1.253% | 1 | 5,582 | +54.981% |
| 2026-09-17 | 43.05 | 43.10 | 43.05 | 43.10 | +2.497% | 2 | 5,582 | +53.039% |
| 2026-09-08 | 42.10 | 42.10 | 42.05 | 42.05 | +8.713% | 2 | 5,583 | +56.861% |
| 2026-09-03 | 38.30 | 38.68 | 38.30 | 38.68 | +11.054% | 2 | 5,583 | +70.527% |
| 2026-08-26 | 34.83 | 34.83 | 34.83 | 34.83 | +0.607% | 3 | 5,580 | +89.377% |
| 2026-08-25 | 34.62 | 34.62 | 34.62 | 34.62 | +1.495% | 7 | 5,580 | +90.526% |
| 2026-08-21 | 34.11 | 34.11 | 34.11 | 34.11 | -8.919% | 1 | 5,580 | +93.374% |
| 2026-08-19 | 37.45 | 37.45 | 37.45 | 37.45 | -7.645% | 1 | 5,579 | +76.128% |
| 2026-08-14 | 40.57 | 40.57 | 40.55 | 40.55 | +0.871% | 2 | 5,580 | +62.663% |
| 2026-08-12 | 40.20 | 40.20 | 40.20 | 40.20 | -29.050% | 1 | 5,581 | +64.080% |
| 2026-07-31 | 56.53 | 56.69 | 56.53 | 56.66 | -1.117% | 3 | 5,582 | +16.414% |
| 2026-07-29 | 59.60 | 59.60 | 57.30 | 57.30 | +10.192% | 3 | 5,584 | +15.113% |
| 2026-07-22 | 52.00 | 52.00 | 52.00 | 52.00 | -11.685% | 1 | 5,583 | +26.846% |
| 2026-07-15 | 59.11 | 59.11 | 58.73 | 58.88 | -1.621% | 81 | 5,583 | +12.024% |
| 2026-07-13 | 59.85 | 59.85 | 59.85 | 59.85 | +10.160% | 1 | 5,583 | +10.209% |
| 2026-07-10 | 54.33 | 54.33 | 54.33 | 54.33 | +4.180% | 1 | 5,583 | +21.406% |
| 2026-07-07 | 52.10 | 52.26 | 52.10 | 52.15 | +1.380% | 4 | 5,584 | +26.481% |
| 2026-07-06 | 53.00 | 53.06 | 51.44 | 51.44 | -14.338% | 1,002 | 5,130 | +28.227% |
| 2026-06-29 | 60.20 | 60.20 | 60.05 | 60.05 | +4.253% | 2 | 5,130 | +9.842% |
| 2026-06-26 | 57.50 | 57.70 | 57.50 | 57.60 | -4.414% | 4 | 5,129 | +14.514% |
| 2026-06-25 | 60.26 | 60.26 | 60.26 | 60.26 | +11.181% | 3 | 5,129 | +9.459% |
| 2026-06-23 | 54.20 | 54.20 | 54.20 | 54.20 | +7.454% | 4 | 5,130 | +21.697% |
| 2026-06-22 | 50.20 | 50.44 | 50.05 | 50.44 | +16.141% | 4 | 5,129 | +30.769% |
| 2026-06-17 | 43.46 | 43.46 | 43.43 | 43.43 | -2.732% | 2 | 5,127 | +51.877% |
| 2026-06-15 | 44.66 | 44.66 | 44.65 | 44.65 | -23.150% | 2 | 5,126 | +47.727% |
| 2026-06-10 | 53.30 | 58.13 | 52.80 | 58.10 | +20.916% | 42 | 5,148 | +13.528% |
| 2026-06-09 | 48.82 | 49.32 | 48.05 | 48.05 | +7.350% | 96 | 5,172 | +37.274% |
| 2026-06-08 | 44.80 | 44.80 | 44.76 | 44.76 | +13.374% | 21 | 5,151 | +47.364% |
| 2026-06-04 | 39.27 | 39.69 | 39.23 | 39.48 | -2.830% | 20 | 5,145 | +67.072% |
| 2026-06-03 | 40.50 | 41.17 | 40.50 | 40.63 | +4.825% | 7 | 5,146 | +62.343% |
| 2026-06-02 | 39.52 | 39.52 | 38.76 | 38.76 | +1.280% | 5 | 5,141 | +70.175% |
| 2026-05-29 | 38.27 | 38.27 | 38.27 | 38.27 | -2.745% | 1 | 5,140 | +72.354% |
| 2026-05-28 | 39.45 | 39.45 | 39.35 | 39.35 | -5.974% | 2 | 5,140 | +67.624% |
| 2026-05-27 | 41.70 | 42.35 | 41.70 | 41.85 | +7.198% | 20 | 5,136 | +57.611% |
| 2026-05-26 | 39.35 | 39.60 | 39.04 | 39.04 | +0.231% | 11 | 5,134 | +68.955% |
| 2026-05-22 | 38.85 | 38.95 | 38.85 | 38.95 | -4.253% | 2 | 5,133 | +69.345% |
| 2026-05-21 | 40.68 | 40.68 | 40.68 | 40.68 | -5.395% | 1 | 5,133 | +62.144% |
| 2026-05-19 | 43.00 | 43.00 | 43.00 | 43.00 | +4.904% | 1 | 5,134 | +53.395% |
| 2026-05-15 | 40.98 | 40.99 | 40.97 | 40.99 | +14.083% | 3 | 5,133 | +60.917% |
| 2026-05-12 | 35.93 | 35.93 | 35.93 | 35.93 | +3.754% | 1 | 5,133 | +83.579% |
| 2026-05-08 | 34.49 | 34.63 | 34.49 | 34.63 | -1.647% | 4 | 5,133 | +90.471% |
| 2026-05-06 | 37.00 | 37.00 | 35.21 | 35.21 | -11.533% | 109 | 5,133 | +87.333% |
| 2026-05-05 | 39.80 | 39.95 | 38.59 | 39.80 | -2.331% | 180 | 5,133 | +65.729% |
| 2026-05-04 | 39.66 | 40.75 | 39.50 | 40.75 | +7.378% | 4 | 5,133 | +61.865% |
| 2026-05-01 | 37.46 | 38.09 | 37.46 | 37.95 | -0.498% | 3 | 5,135 | +73.808% |
| 2026-04-30 | 37.96 | 38.14 | 37.83 | 38.14 | -6.588% | 62 | 5,135 | +72.942% |
| 2026-04-29 | 39.31 | 40.95 | 39.31 | 40.83 | +11.405% | 13 | 5,137 | +61.548% |
| 2026-04-27 | 36.65 | 36.65 | 36.65 | 36.65 | +0.246% | 2 | 5,133 | +79.973% |
| 2026-04-24 | 35.89 | 36.56 | 35.89 | 36.56 | +6.434% | 2 | 5,133 | +80.416% |
| 2026-04-17 | 34.35 | 34.35 | 34.35 | 34.35 | -7.909% | 1 | 5,133 | +92.023% |
| 2026-04-15 | 37.36 | 37.36 | 37.30 | 37.30 | -3.990% | 2 | 5,133 | +76.836% |
| 2026-04-10 | 39.35 | 39.60 | 38.75 | 38.85 | -5.864% | 17 | 5,133 | +69.781% |
| 2026-04-09 | 41.27 | 41.75 | 40.75 | 41.27 | -1.878% | 538 | 5,146 | +59.826% |
| 2026-04-08 | 42.34 | 43.15 | 42.00 | 42.06 | -7.945% | 2,001 | 4,611 | +56.824% |
| 2026-04-07 | 45.55 | 45.69 | 45.55 | 45.69 | -1.763% | 4 | 2,623 | +44.364% |
| 2026-03-31 | 48.17 | 48.55 | 46.12 | 46.51 | -9.496% | 1,488 | 2,625 | +41.819% |
| 2026-03-30 | 51.48 | 51.48 | 51.28 | 51.39 | +6.178% | 4 | 1,145 | +28.352% |
| 2026-03-25 | 48.50 | 48.50 | 48.40 | 48.40 | -8.834% | 17 | 1,141 | +36.281% |
| 2026-03-23 | 50.47 | 53.09 | 49.69 | 53.09 | +10.627% | 983 | 1,124 | +24.242% |
| 2026-03-20 | 43.10 | 47.99 | 43.10 | 47.99 | +8.452% | 2 | 213 | +37.445% |
| 2026-03-19 | 44.25 | 44.25 | 44.25 | 44.25 | +39.370% | 2 | 214 | +49.062% |
| 2026-03-13 | 31.90 | 32.11 | 31.75 | 31.75 | +6.830% | 4 | 212 | +107.748% |
| 2026-03-12 | 29.60 | 29.72 | 29.60 | 29.72 | +1.433% | 2 | 211 | +121.938% |
| 2026-03-11 | 28.75 | 29.30 | 28.75 | 29.30 | -7.278% | 8 | 210 | +125.119% |
| 2026-03-06 | 31.60 | 31.60 | 31.60 | 31.60 | -1.985% | 2 | 206 | +108.734% |
| 2026-03-04 | 31.75 | 32.26 | 31.69 | 32.24 | -3.905% | 10 | 206 | +104.591% |
| 2026-03-03 | 34.05 | 34.32 | 33.55 | 33.55 | +18.972% | 15 | 201 | +96.602% |
| 2026-03-02 | 27.95 | 28.48 | 27.75 | 28.20 | -3.425% | 6 | 205 | +133.901% |
| 2026-02-27 | 30.55 | 30.55 | 29.20 | 29.20 | -6.109% | 34 | 205 | +125.890% |
| 2026-02-26 | 30.70 | 31.10 | 30.70 | 31.10 | +0.097% | 12 | 191 | +112.090% |
| 2026-02-25 | 31.60 | 31.85 | 30.40 | 31.07 | -5.419% | 22 | 190 | +112.295% |
| 2026-02-24 | 32.00 | 32.85 | 31.80 | 32.85 | +1.015% | 28 | 190 | +100.791% |
| 2026-02-20 | 32.35 | 32.52 | 32.35 | 32.52 | -3.214% | 16 | 187 | +102.829% |
| 2026-02-19 | 32.65 | 34.11 | 32.65 | 33.60 | +1.266% | 159 | 172 | +96.310% |
| 2026-02-18 | 31.13 | 33.18 | 31.13 | 33.18 | +10.343% | 27 | 140 | +98.794% |
| 2026-02-11 | 30.48 | 30.48 | 30.07 | 30.07 | -2.655% | 4 | 147 | +119.355% |
| 2026-02-10 | 31.64 | 31.85 | 30.78 | 30.89 | -3.949% | 6 | 147 | +113.532% |
| 2026-02-09 | 32.80 | 32.80 | 31.90 | 32.16 | -20.886% | 4 | 149 | +105.100% |
| 2026-02-05 | 39.60 | 40.65 | 39.60 | 40.65 | +1.956% | 4 | 150 | +62.263% |
| 2026-02-03 | 38.50 | 39.87 | 38.50 | 39.87 | -19.128% | 2 | 147 | +65.438% |
| 2026-02-02 | 46.00 | 49.30 | 46.00 | 49.30 | +22.728% | 4 | 148 | +33.793% |
| 2026-01-30 | 40.65 | 43.50 | 40.17 | 40.17 | +31.921% | 14 | 144 | +64.202% |
| 2026-01-29 | 30.45 | 30.45 | 30.45 | 30.45 | +13.197% | 1 | 151 | +116.617% |
| 2026-01-26 | 26.90 | 26.90 | 26.90 | 26.90 | -15.542% | 5 | 152 | +145.204% |
| 2026-01-21 | 31.85 | 31.85 | 31.85 | 31.85 | +0.126% | 1 | 152 | +107.096% |
| 2026-01-20 | 31.10 | 31.81 | 31.10 | 31.81 | -9.140% | 2 | 152 | +107.356% |
| 2026-01-16 | 35.04 | 35.04 | 34.76 | 35.01 | +1.302% | 5 | 147 | +88.403% |
| 2026-01-15 | 34.56 | 34.56 | 34.56 | 34.56 | -1.172% | 1 | 147 | +90.856% |
| 2026-01-14 | 34.38 | 34.97 | 34.38 | 34.97 | -1.410% | 2 | 147 | +88.619% |
| 2026-01-13 | 34.05 | 35.47 | 33.76 | 35.47 | +2.901% | 8 | 149 | +85.960% |
| 2026-01-12 | 34.56 | 34.56 | 34.47 | 34.47 | -10.351% | 31 | 150 | +91.355% |
| 2026-01-09 | 39.06 | 39.06 | 38.35 | 38.45 | -14.802% | 14 | 181 | +71.547% |
| 2026-01-02 | 45.13 | 45.13 | 45.13 | 45.13 | -4.386% | 1 | 167 | +46.156% |
| 2025-12-29 | 42.40 | 47.20 | 42.40 | 47.20 | +22.917% | 6 | 167 | +39.746% |
| 2025-12-26 | 39.15 | 39.50 | 38.05 | 38.40 | -12.668% | 53 | 170 | +71.771% |
| 2025-12-17 | 43.97 | 43.97 | 43.97 | 43.97 | +0.091% | 1 | 125 | +50.011% |
| 2025-12-16 | 42.80 | 44.48 | 42.80 | 43.93 | -0.902% | 3 | 124 | +50.148% |
| 2025-12-15 | 44.33 | 44.33 | 44.33 | 44.33 | -5.701% | 1 | 122 | +48.793% |
| 2025-12-11 | 47.05 | 47.40 | 47.01 | 47.01 | -4.354% | 4 | 121 | +40.311% |
| 2025-12-10 | 49.15 | 49.15 | 49.15 | 49.15 | -1.107% | 1 | 117 | +34.201% |
| 2025-12-09 | 48.30 | 49.70 | 48.30 | 49.70 | -1.271% | 12 | 116 | +32.716% |
| 2025-12-08 | 50.34 | 50.34 | 50.34 | 50.34 | +4.332% | 1 | 104 | +31.029% |
| 2025-12-05 | 48.25 | 48.25 | 48.25 | 48.25 | -3.596% | 1 | 103 | +36.705% |
| 2025-12-04 | 50.05 | 50.05 | 50.05 | 50.05 | +0.421% | 1 | 102 | +31.788% |
| 2025-12-03 | 49.60 | 49.90 | 49.60 | 49.84 | -5.517% | 43 | 101 | +32.343% |
| 2025-11-26 | 52.75 | 52.75 | 52.75 | 52.75 | -6.637% | 1 | 63 | +25.043% |
| 2025-11-10 | 56.50 | 56.50 | 56.50 | 56.50 | +0.355% | 2 | 63 | +16.743% |
| 2025-10-21 | 56.75 | 56.75 | 55.75 | 56.30 | +27.088% | 4 | 63 | +17.158% |
| 2025-10-20 | 44.55 | 47.05 | 44.30 | 44.30 | -7.342% | 14 | 63 | +48.894% |
| 2025-10-16 | 47.81 | 47.81 | 47.81 | 47.81 | 0.000% | 50 | 50 | +37.963% |