GLD280121P00420000
GLD Jan 21 2028 420.00 Put
optionOPRA
EODOct 30, 2026
70.21USD+13.977%(+8.61)15Vol3,983OI
GLD280121P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 69.02 | 70.21 | 69.02 | 70.21 | +13.977% | 15 | 3,973 | 0.000% |
| 2026-10-23 | 62.13 | 62.13 | 61.56 | 61.60 | +3.062% | 20 | 3,963 | +13.977% |
| 2026-10-22 | 59.77 | 59.77 | 59.77 | 59.77 | +13.674% | 1 | 3,963 | +17.467% |
| 2026-10-21 | 52.20 | 52.64 | 51.45 | 52.58 | -1.720% | 11 | 3,956 | +33.530% |
| 2026-10-20 | 53.70 | 53.70 | 53.50 | 53.50 | +3.322% | 2 | 3,957 | +31.234% |
| 2026-10-19 | 51.70 | 52.70 | 51.70 | 51.78 | -2.117% | 3 | 3,960 | +35.593% |
| 2026-10-15 | 52.90 | 52.90 | 52.90 | 52.90 | -2.918% | 30 | 3,930 | +32.722% |
| 2026-10-08 | 54.49 | 54.49 | 54.49 | 54.49 | -3.043% | 1 | 3,930 | +28.849% |
| 2026-10-07 | 55.60 | 56.20 | 55.60 | 56.20 | +12.288% | 2 | 3,930 | +24.929% |
| 2026-10-06 | 51.05 | 51.05 | 50.05 | 50.05 | -6.273% | 4 | 3,926 | +40.280% |
| 2026-09-29 | 53.23 | 53.40 | 53.23 | 53.40 | +10.171% | 3 | 3,926 | +31.479% |
| 2026-09-24 | 48.47 | 48.47 | 48.47 | 48.47 | +1.190% | 1 | 3,926 | +44.852% |
| 2026-09-23 | 47.79 | 47.90 | 47.79 | 47.90 | +5.275% | 41 | 3,931 | +46.576% |
| 2026-09-22 | 45.50 | 45.50 | 45.50 | 45.50 | +2.825% | 1 | 3,930 | +54.308% |
| 2026-09-18 | 44.05 | 44.25 | 44.05 | 44.25 | -3.595% | 12 | 3,942 | +58.667% |
| 2026-09-17 | 45.90 | 45.90 | 45.90 | 45.90 | -10.000% | 20 | 3,942 | +52.963% |
| 2026-09-16 | 48.10 | 51.00 | 48.10 | 51.00 | +6.029% | 3 | 3,939 | +37.667% |
| 2026-09-14 | 49.30 | 49.30 | 48.10 | 48.10 | +3.888% | 2 | 3,940 | +45.967% |
| 2026-09-11 | 46.40 | 46.40 | 46.30 | 46.30 | -3.542% | 2 | 3,939 | +51.641% |
| 2026-09-10 | 47.03 | 48.00 | 46.24 | 48.00 | +5.843% | 4 | 3,937 | +46.271% |
| 2026-09-09 | 45.35 | 45.35 | 45.35 | 45.35 | -5.026% | 1 | 3,936 | +54.818% |
| 2026-09-08 | 46.10 | 47.75 | 46.10 | 47.75 | +9.770% | 2 | 3,934 | +47.037% |
| 2026-08-28 | 40.10 | 43.50 | 40.10 | 43.50 | +11.538% | 3 | 3,933 | +61.402% |
| 2026-08-27 | 38.43 | 39.00 | 38.43 | 39.00 | +2.578% | 3 | 3,932 | +80.026% |
| 2026-08-26 | 37.90 | 38.02 | 37.90 | 38.02 | +1.387% | 4 | 3,930 | +84.666% |
| 2026-08-25 | 37.35 | 37.50 | 36.25 | 37.50 | +4.167% | 43 | 3,901 | +87.227% |
| 2026-08-24 | 34.20 | 36.10 | 34.20 | 36.00 | 0.000% | 7 | 3,905 | +95.028% |
| 2026-08-21 | 36.50 | 37.20 | 36.00 | 36.00 | -7.598% | 29 | 3,905 | +95.028% |
| 2026-08-20 | 39.00 | 39.00 | 38.96 | 38.96 | -12.371% | 5 | 3,910 | +80.210% |
| 2026-08-18 | 44.45 | 44.47 | 44.45 | 44.46 | +2.726% | 4 | 3,910 | +57.917% |
| 2026-08-14 | 43.28 | 43.28 | 43.28 | 43.28 | -3.025% | 1 | 3,912 | +62.223% |
| 2026-08-13 | 44.13 | 45.00 | 43.80 | 44.63 | +3.670% | 7 | 3,911 | +57.316% |
| 2026-08-12 | 43.20 | 43.20 | 43.05 | 43.05 | -1.936% | 2 | 3,912 | +63.089% |
| 2026-08-11 | 43.98 | 43.98 | 43.90 | 43.90 | -4.793% | 2 | 3,912 | +59.932% |
| 2026-08-10 | 45.73 | 46.11 | 45.73 | 46.11 | -0.238% | 4 | 3,912 | +52.266% |
| 2026-08-07 | 46.37 | 46.37 | 45.95 | 46.22 | -18.555% | 3 | 3,912 | +51.904% |
| 2026-08-04 | 57.47 | 57.47 | 56.70 | 56.75 | -6.845% | 12 | 3,922 | +23.718% |
| 2026-08-03 | 60.92 | 60.92 | 60.92 | 60.92 | +6.503% | 10 | 3,912 | +15.250% |
| 2026-07-30 | 57.10 | 57.31 | 57.10 | 57.20 | -3.002% | 10 | 3,915 | +22.745% |
| 2026-07-29 | 58.97 | 58.97 | 58.97 | 58.97 | -7.859% | 2 | 3,917 | +19.061% |
| 2026-07-13 | 64.00 | 64.00 | 64.00 | 64.00 | +1.846% | 3 | 3,917 | +9.703% |
| 2026-07-08 | 62.84 | 62.84 | 62.84 | 62.84 | +13.738% | 1 | 3,917 | +11.728% |
| 2026-07-06 | 55.20 | 55.25 | 55.20 | 55.25 | -6.037% | 2 | 3,917 | +27.077% |
| 2026-07-02 | 58.80 | 58.80 | 58.80 | 58.80 | -11.672% | 1 | 3,917 | +19.405% |
| 2026-06-24 | 62.00 | 66.57 | 62.00 | 66.57 | +23.278% | 5 | 3,917 | +5.468% |
| 2026-06-22 | 54.00 | 54.00 | 54.00 | 54.00 | -9.091% | 5 | 3,917 | +30.019% |
| 2026-06-10 | 59.58 | 62.00 | 59.40 | 59.40 | +12.287% | 1,504 | 4,624 | +18.199% |
| 2026-06-09 | 50.71 | 52.90 | 50.71 | 52.90 | +10.208% | 3 | 4,624 | +32.722% |
| 2026-06-08 | 48.00 | 48.05 | 47.96 | 48.00 | -1.538% | 5 | 4,623 | +46.271% |
| 2026-06-05 | 45.48 | 48.75 | 45.48 | 48.75 | +19.779% | 3 | 4,623 | +44.021% |
| 2026-06-04 | 40.88 | 40.88 | 40.70 | 40.70 | -6.716% | 2 | 4,623 | +72.506% |
| 2026-06-03 | 42.98 | 43.63 | 42.98 | 43.63 | +3.881% | 6 | 4,619 | +60.921% |
| 2026-06-02 | 42.00 | 42.00 | 42.00 | 42.00 | -2.439% | 1 | 4,618 | +67.167% |
| 2026-06-01 | 43.05 | 43.19 | 42.75 | 43.05 | +7.625% | 8 | 4,616 | +63.089% |
| 2026-05-29 | 40.00 | 40.00 | 40.00 | 40.00 | -4.762% | 1 | 4,617 | +75.525% |
| 2026-05-28 | 42.00 | 42.00 | 42.00 | 42.00 | -5.170% | 2 | 4,615 | +67.167% |
| 2026-05-27 | 45.81 | 45.81 | 44.29 | 44.29 | +6.852% | 5 | 5,614 | +58.523% |
| 2026-05-26 | 41.25 | 42.75 | 41.25 | 41.45 | -0.600% | 1,081 | 4,603 | +69.385% |
| 2026-05-22 | 41.60 | 41.80 | 41.55 | 41.70 | +1.312% | 6 | 4,603 | +68.369% |
| 2026-05-21 | 43.15 | 43.15 | 40.55 | 41.16 | -1.034% | 11 | 4,602 | +70.578% |
| 2026-05-20 | 42.61 | 42.61 | 41.59 | 41.59 | -5.391% | 3 | 4,601 | +68.815% |
| 2026-05-19 | 44.04 | 44.04 | 43.94 | 43.96 | +6.441% | 5 | 4,597 | +59.713% |
| 2026-05-18 | 41.30 | 41.30 | 41.30 | 41.30 | -2.525% | 1 | 4,596 | +70.000% |
| 2026-05-15 | 42.55 | 43.15 | 42.37 | 42.37 | +11.412% | 16 | 4,590 | +65.707% |
| 2026-05-13 | 37.20 | 38.04 | 37.20 | 38.03 | +2.784% | 3 | 4,591 | +84.617% |
| 2026-05-12 | 38.47 | 38.47 | 37.00 | 37.00 | +0.543% | 7 | 4,588 | +89.757% |
| 2026-05-08 | 36.80 | 36.80 | 36.80 | 36.80 | -1.578% | 2 | 4,588 | +90.788% |
| 2026-05-07 | 35.71 | 37.39 | 35.70 | 37.39 | +0.484% | 4 | 4,588 | +87.777% |
| 2026-05-06 | 37.41 | 37.41 | 37.19 | 37.21 | -11.825% | 110 | 4,586 | +88.686% |
| 2026-05-05 | 42.20 | 42.20 | 42.20 | 42.20 | -3.322% | 1 | 4,532 | +66.374% |
| 2026-05-04 | 43.08 | 43.65 | 42.95 | 43.65 | +9.098% | 8 | 4,532 | +60.848% |
| 2026-05-01 | 39.95 | 40.01 | 39.95 | 40.01 | -1.332% | 2 | 4,529 | +75.481% |
| 2026-04-30 | 39.60 | 40.55 | 39.60 | 40.55 | -5.698% | 3 | 4,529 | +73.144% |
| 2026-04-29 | 43.00 | 43.00 | 43.00 | 43.00 | +3.865% | 1 | 4,530 | +63.279% |
| 2026-04-28 | 41.55 | 41.55 | 41.15 | 41.40 | +9.177% | 3 | 4,529 | +69.589% |
| 2026-04-24 | 37.92 | 37.92 | 37.92 | 37.92 | -7.512% | 2 | 4,527 | +85.153% |
| 2026-04-23 | 41.00 | 41.00 | 41.00 | 41.00 | +2.117% | 1 | 4,527 | +71.244% |
| 2026-04-21 | 40.15 | 40.15 | 40.15 | 40.15 | +5.658% | 1 | 4,528 | +74.869% |
| 2026-04-20 | 38.00 | 38.00 | 38.00 | 38.00 | +5.176% | 1 | 4,528 | +84.763% |
| 2026-04-17 | 36.07 | 36.13 | 36.07 | 36.13 | -8.299% | 3 | 4,528 | +94.326% |
| 2026-04-16 | 39.18 | 39.45 | 39.05 | 39.40 | -0.253% | 6 | 4,529 | +78.198% |
| 2026-04-15 | 39.52 | 39.52 | 39.50 | 39.50 | +1.988% | 2 | 4,529 | +77.747% |
| 2026-04-14 | 38.97 | 40.00 | 38.73 | 38.73 | -9.404% | 43 | 4,530 | +81.281% |
| 2026-04-09 | 43.80 | 43.80 | 42.15 | 42.75 | -5.000% | 5 | 4,532 | +64.234% |
| 2026-04-08 | 44.05 | 45.00 | 44.05 | 45.00 | -11.278% | 25 | 4,532 | +56.022% |
| 2026-04-07 | 50.72 | 50.72 | 50.72 | 50.72 | +2.052% | 500 | 4,542 | +38.427% |
| 2026-04-02 | 51.50 | 51.50 | 48.78 | 49.70 | +7.926% | 85 | 4,252 | +41.268% |
| 2026-04-01 | 47.10 | 47.10 | 46.05 | 46.05 | -3.922% | 16 | 4,252 | +52.465% |
| 2026-03-31 | 52.43 | 52.43 | 47.93 | 47.93 | -9.719% | 57 | 4,264 | +46.484% |
| 2026-03-30 | 54.19 | 54.19 | 53.09 | 53.09 | -2.408% | 6 | 4,264 | +32.247% |
| 2026-03-27 | 54.40 | 54.40 | 54.40 | 54.40 | -7.734% | 1 | 4,259 | +29.062% |
| 2026-03-26 | 59.18 | 59.19 | 58.78 | 58.96 | +17.240% | 4 | 4,258 | +19.081% |
| 2026-03-25 | 50.29 | 50.29 | 50.29 | 50.29 | -11.849% | 10 | 4,260 | +39.610% |
| 2026-03-24 | 56.82 | 57.05 | 56.10 | 57.05 | +0.264% | 5 | 4,250 | +23.067% |
| 2026-03-23 | 56.30 | 56.90 | 53.72 | 56.90 | +14.579% | 16 | 4,251 | +23.392% |
| 2026-03-20 | 46.78 | 49.90 | 45.80 | 49.66 | +14.161% | 14 | 4,263 | +41.381% |
| 2026-03-19 | 46.07 | 46.07 | 43.50 | 43.50 | +16.466% | 40 | 4,249 | +61.402% |
| 2026-03-18 | 37.00 | 37.35 | 36.46 | 37.35 | +11.493% | 7 | 4,232 | +87.979% |
| 2026-03-17 | 35.00 | 35.00 | 33.50 | 33.50 | -3.123% | 11 | 4,228 | +109.582% |
| 2026-03-16 | 34.45 | 34.58 | 34.45 | 34.58 | +2.006% | 2 | 4,238 | +103.036% |
| 2026-03-13 | 33.50 | 33.90 | 33.50 | 33.90 | +5.937% | 3 | 4,237 | +107.109% |
| 2026-03-12 | 32.00 | 32.00 | 32.00 | 32.00 | +5.437% | 1 | 4,237 | +119.406% |
| 2026-03-11 | 30.50 | 30.60 | 30.25 | 30.35 | -0.099% | 42 | 4,237 | +131.334% |
| 2026-03-10 | 31.31 | 31.31 | 30.08 | 30.38 | -8.218% | 56 | 4,237 | +131.106% |
| 2026-03-09 | 34.77 | 35.09 | 33.06 | 33.10 | +0.915% | 390 | 4,227 | +112.115% |
| 2026-03-06 | 33.36 | 33.58 | 32.25 | 32.80 | -8.149% | 1,712 | 4,227 | +114.055% |
| 2026-03-05 | 35.55 | 35.71 | 35.55 | 35.71 | +5.246% | 4 | 3,383 | +96.612% |
| 2026-03-04 | 34.10 | 34.49 | 33.85 | 33.93 | -1.652% | 39 | 3,383 | +106.926% |
| 2026-03-03 | 33.00 | 34.50 | 33.00 | 34.50 | +16.162% | 11 | 3,368 | +103.507% |
| 2026-03-02 | 30.00 | 30.00 | 29.40 | 29.70 | -6.191% | 19 | 3,368 | +136.397% |
| 2026-02-27 | 31.57 | 31.66 | 31.01 | 31.66 | -2.585% | 6 | 3,366 | +121.762% |
| 2026-02-26 | 32.85 | 32.94 | 31.75 | 32.50 | -0.945% | 64 | 3,366 | +116.031% |
| 2026-02-25 | 33.25 | 33.59 | 32.60 | 32.81 | -4.428% | 26 | 3,300 | +113.990% |
| 2026-02-24 | 33.85 | 34.53 | 32.80 | 34.33 | +1.298% | 516 | 3,300 | +104.515% |
| 2026-02-23 | 33.89 | 33.89 | 33.89 | 33.89 | -1.768% | 1 | 3,204 | +107.170% |
| 2026-02-20 | 33.65 | 34.50 | 33.65 | 34.50 | -3.253% | 2 | 3,204 | +103.507% |
| 2026-02-19 | 34.93 | 35.66 | 34.90 | 35.66 | +3.362% | 140 | 3,203 | +96.887% |
| 2026-02-18 | 33.90 | 34.95 | 33.90 | 34.50 | -1.989% | 6 | 3,186 | +103.507% |
| 2026-02-17 | 34.20 | 35.29 | 34.20 | 35.20 | +8.978% | 6 | 3,183 | +99.460% |
| 2026-02-13 | 31.90 | 32.35 | 31.90 | 32.30 | -7.714% | 27 | 3,177 | +117.368% |
| 2026-02-12 | 31.05 | 35.00 | 31.05 | 35.00 | +12.000% | 41 | 3,177 | +100.600% |
| 2026-02-11 | 31.35 | 31.35 | 30.40 | 31.25 | -3.400% | 5 | 3,180 | +124.672% |
| 2026-02-10 | 33.75 | 33.75 | 32.35 | 32.35 | -4.148% | 5 | 3,177 | +117.032% |
| 2026-02-09 | 34.26 | 34.26 | 33.27 | 33.75 | -11.184% | 7 | 3,175 | +108.030% |
| 2026-02-06 | 39.70 | 39.70 | 38.00 | 38.00 | -9.631% | 4 | 3,173 | +84.763% |
| 2026-02-05 | 41.90 | 42.90 | 41.90 | 42.05 | +7.407% | 6 | 3,169 | +66.968% |
| 2026-02-04 | 40.25 | 40.45 | 39.15 | 39.15 | -4.512% | 10 | 3,170 | +79.336% |
| 2026-02-03 | 42.10 | 42.10 | 39.70 | 41.00 | -12.636% | 513 | 3,173 | +71.244% |
| 2026-02-02 | 49.08 | 51.65 | 46.93 | 46.93 | -2.229% | 18 | 2,773 | +49.606% |
| 2026-01-30 | 35.25 | 48.00 | 35.25 | 48.00 | +55.592% | 27 | 2,770 | +46.271% |
| 2026-01-29 | 27.48 | 34.00 | 27.48 | 30.85 | +23.400% | 711 | 2,769 | +127.585% |
| 2026-01-28 | 26.20 | 27.80 | 25.00 | 25.00 | -10.362% | 19 | 2,070 | +180.840% |
| 2026-01-27 | 29.40 | 30.00 | 27.60 | 27.89 | -1.099% | 621 | 2,067 | +151.739% |
| 2026-01-26 | 27.40 | 31.45 | 27.40 | 28.20 | -5.082% | 1,216 | 1,465 | +148.972% |
| 2026-01-23 | 28.45 | 29.71 | 28.45 | 29.71 | +0.034% | 3 | 868 | +136.318% |
| 2026-01-22 | 30.74 | 30.82 | 29.70 | 29.70 | -10.000% | 7 | 867 | +136.397% |
| 2026-01-21 | 32.00 | 34.28 | 32.00 | 33.00 | -2.367% | 105 | 863 | +112.758% |
| 2026-01-20 | 34.00 | 34.00 | 33.40 | 33.80 | -11.611% | 17 | 780 | +107.722% |
| 2026-01-16 | 38.24 | 38.24 | 38.24 | 38.24 | +1.164% | 2 | 778 | +83.604% |
| 2026-01-15 | 36.65 | 37.80 | 36.65 | 37.80 | -1.563% | 2 | 778 | +85.741% |
| 2026-01-14 | 35.00 | 38.40 | 35.00 | 38.40 | +1.668% | 602 | 777 | +82.839% |
| 2026-01-13 | 37.68 | 37.77 | 37.68 | 37.77 | +2.081% | 6 | 183 | +85.888% |
| 2026-01-12 | 37.36 | 38.50 | 37.00 | 37.00 | -10.951% | 9 | 178 | +89.757% |
| 2026-01-09 | 41.00 | 41.55 | 41.00 | 41.55 | -15.291% | 143 | 177 | +68.977% |
| 2025-12-31 | 49.12 | 49.12 | 48.50 | 49.05 | +2.209% | 4 | 86 | +43.140% |
| 2025-12-30 | 47.99 | 47.99 | 47.99 | 47.99 | -1.052% | 1 | 86 | +46.301% |
| 2025-12-29 | 48.50 | 48.50 | 48.50 | 48.50 | +22.105% | 1 | 85 | +44.763% |
| 2025-12-26 | 41.00 | 41.00 | 39.72 | 39.72 | -15.615% | 7 | 84 | +76.762% |
| 2025-12-19 | 47.07 | 47.07 | 47.07 | 47.07 | -6.142% | 1 | 78 | +49.161% |
| 2025-12-11 | 50.15 | 50.15 | 50.15 | 50.15 | -2.998% | 1 | 77 | +40.000% |
| 2025-12-10 | 51.70 | 51.70 | 51.70 | 51.70 | -14.248% | 1 | 76 | +35.803% |
| 2025-11-14 | 60.29 | 60.29 | 60.29 | 60.29 | +4.398% | 20 | 75 | +16.454% |
| 2025-11-11 | 57.00 | 57.75 | 57.00 | 57.75 | -3.557% | 5 | 58 | +21.576% |
| 2025-10-21 | 60.26 | 60.55 | 59.88 | 59.88 | +23.924% | 12 | 58 | +17.251% |
| 2025-10-20 | 49.10 | 49.10 | 48.32 | 48.32 | -9.884% | 22 | 65 | +45.302% |
| 2025-10-15 | 53.62 | 53.62 | 53.62 | 53.62 | -6.422% | 40 | 45 | +30.940% |
| 2025-10-13 | 58.40 | 58.40 | 57.30 | 57.30 | -2.118% | 3 | 5 | +22.531% |
| 2025-10-09 | 58.54 | 58.54 | 58.54 | 58.54 | -6.650% | 2 | 3 | +19.935% |
| 2025-10-07 | 62.71 | 62.71 | 62.71 | 62.71 | 0.000% | 1 | 1 | +11.960% |