GLD280121P00425000
GLD Jan 21 2028 425.00 Put
optionOPRA
EODNov 2, 2026
67.99USD+11.331%(+6.92)2Vol4,004OI
GLD280121P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 68.10 | 68.10 | 67.99 | 67.99 | +11.331% | 2 | 4,004 | 0.000% |
| 2026-10-27 | 61.07 | 61.07 | 61.07 | 61.07 | -6.849% | 1 | 4,006 | +11.331% |
| 2026-10-23 | 65.80 | 66.35 | 65.56 | 65.56 | +16.448% | 15 | 4,008 | +3.707% |
| 2026-10-21 | 56.33 | 56.33 | 55.30 | 56.30 | +2.382% | 25 | 4,008 | +20.764% |
| 2026-10-16 | 54.99 | 54.99 | 54.99 | 54.99 | -1.804% | 1 | 4,009 | +23.641% |
| 2026-09-29 | 56.19 | 56.19 | 56.00 | 56.00 | +11.221% | 3 | 4,012 | +21.411% |
| 2026-09-24 | 51.11 | 51.38 | 50.35 | 50.35 | +3.346% | 2,012 | 3,789 | +35.035% |
| 2026-09-17 | 48.80 | 48.85 | 48.72 | 48.72 | -2.560% | 40 | 3,809 | +39.553% |
| 2026-09-16 | 50.00 | 50.00 | 50.00 | 50.00 | +9.051% | 1 | 3,808 | +35.980% |
| 2026-08-31 | 45.85 | 45.85 | 45.85 | 45.85 | +16.667% | 10 | 3,798 | +48.288% |
| 2026-08-25 | 39.30 | 39.65 | 39.20 | 39.30 | +4.244% | 21 | 3,817 | +73.003% |
| 2026-08-24 | 37.70 | 37.70 | 37.70 | 37.70 | -1.541% | 2 | 3,819 | +80.345% |
| 2026-08-21 | 38.35 | 38.35 | 38.29 | 38.29 | -9.158% | 4 | 3,815 | +77.566% |
| 2026-08-19 | 42.20 | 42.20 | 42.15 | 42.15 | -6.954% | 3 | 3,814 | +61.305% |
| 2026-08-12 | 45.45 | 45.45 | 45.30 | 45.30 | -5.605% | 3 | 3,813 | +50.088% |
| 2026-08-10 | 48.21 | 48.30 | 47.99 | 47.99 | -8.030% | 4 | 3,812 | +41.675% |
| 2026-08-05 | 52.32 | 52.32 | 52.18 | 52.18 | -17.437% | 2 | 3,812 | +30.299% |
| 2026-08-04 | 60.88 | 63.20 | 60.88 | 63.20 | -7.805% | 2 | 3,811 | +7.579% |
| 2026-07-16 | 68.60 | 68.60 | 68.55 | 68.55 | +5.380% | 2 | 3,811 | -0.817% |
| 2026-07-15 | 65.05 | 65.05 | 65.05 | 65.05 | -2.180% | 2 | 3,811 | +4.520% |
| 2026-07-08 | 66.50 | 66.50 | 66.50 | 66.50 | +8.130% | 2 | 3,811 | +2.241% |
| 2026-07-01 | 61.50 | 61.50 | 61.50 | 61.50 | -8.550% | 1 | 3,811 | +10.553% |
| 2026-06-24 | 67.26 | 67.26 | 67.25 | 67.25 | +22.051% | 2 | 3,811 | +1.100% |
| 2026-06-17 | 55.10 | 55.10 | 55.10 | 55.10 | +10.754% | 1 | 3,812 | +23.394% |
| 2026-06-16 | 49.75 | 49.75 | 49.75 | 49.75 | -11.634% | 1 | 3,811 | +36.663% |
| 2026-06-12 | 56.40 | 56.40 | 56.30 | 56.30 | +26.148% | 2 | 3,810 | +20.764% |
| 2026-06-02 | 44.28 | 44.63 | 44.28 | 44.63 | -2.341% | 4 | 3,818 | +52.341% |
| 2026-06-01 | 45.56 | 45.74 | 45.49 | 45.70 | +6.032% | 8 | 3,819 | +48.775% |
| 2026-05-29 | 42.85 | 43.10 | 42.45 | 43.10 | -3.037% | 40 | 3,805 | +57.749% |
| 2026-05-28 | 44.45 | 44.45 | 44.45 | 44.45 | -6.322% | 1,500 | 3,260 | +52.958% |
| 2026-05-27 | 47.50 | 47.50 | 47.45 | 47.45 | +6.271% | 2 | 3,260 | +43.288% |
| 2026-05-26 | 44.25 | 44.65 | 44.25 | 44.65 | +0.224% | 22 | 3,242 | +52.273% |
| 2026-05-21 | 45.09 | 45.09 | 44.20 | 44.55 | +3.006% | 2,002 | 2,241 | +52.615% |
| 2026-05-18 | 43.25 | 43.25 | 43.25 | 43.25 | +9.494% | 1 | 2,242 | +57.202% |
| 2026-05-13 | 39.50 | 39.50 | 39.50 | 39.50 | -1.299% | 1 | 2,242 | +72.127% |
| 2026-05-12 | 40.00 | 40.02 | 40.00 | 40.02 | +3.948% | 2 | 2,241 | +69.890% |
| 2026-05-08 | 38.88 | 38.88 | 38.50 | 38.50 | -3.047% | 3 | 2,241 | +76.597% |
| 2026-05-07 | 38.01 | 39.71 | 38.01 | 39.71 | +1.069% | 2 | 2,242 | +71.216% |
| 2026-05-06 | 39.42 | 39.42 | 39.29 | 39.29 | -11.728% | 2 | 2,242 | +73.047% |
| 2026-05-05 | 44.49 | 44.51 | 44.26 | 44.51 | +8.561% | 4 | 2,241 | +52.752% |
| 2026-04-30 | 42.80 | 42.80 | 41.00 | 41.00 | -10.675% | 2 | 2,241 | +65.829% |
| 2026-04-29 | 45.90 | 45.90 | 45.90 | 45.90 | +2.113% | 2 | 2,241 | +48.126% |
| 2026-04-28 | 44.29 | 44.95 | 44.29 | 44.95 | +5.964% | 2 | 2,239 | +51.257% |
| 2026-04-21 | 42.42 | 42.42 | 42.42 | 42.42 | +10.268% | 20 | 2,258 | +60.278% |
| 2026-04-17 | 38.45 | 40.00 | 38.40 | 38.47 | -6.739% | 11 | 2,258 | +76.735% |
| 2026-04-16 | 39.70 | 41.65 | 39.70 | 41.25 | -1.504% | 22 | 2,253 | +64.824% |
| 2026-04-15 | 41.69 | 41.89 | 41.69 | 41.88 | +1.898% | 12 | 2,247 | +62.345% |
| 2026-04-14 | 41.13 | 41.13 | 41.10 | 41.10 | -3.634% | 22 | 2,248 | +65.426% |
| 2026-04-13 | 42.65 | 42.65 | 42.65 | 42.65 | -7.524% | 10 | 2,270 | +59.414% |
| 2026-04-09 | 46.12 | 46.12 | 46.12 | 46.12 | -2.267% | 10 | 2,260 | +47.420% |
| 2026-04-08 | 46.95 | 47.19 | 46.95 | 47.19 | -7.380% | 2 | 2,250 | +44.077% |
| 2026-04-02 | 52.21 | 52.21 | 50.95 | 50.95 | +0.592% | 2 | 2,246 | +33.445% |
| 2026-03-31 | 50.65 | 50.65 | 50.65 | 50.65 | -16.073% | 3 | 2,246 | +34.235% |
| 2026-03-30 | 60.35 | 60.35 | 60.35 | 60.35 | -3.239% | 20 | 2,243 | +12.659% |
| 2026-03-26 | 62.52 | 62.77 | 62.37 | 62.37 | +5.142% | 4 | 2,223 | +9.011% |
| 2026-03-24 | 59.32 | 59.32 | 59.32 | 59.32 | +3.129% | 2 | 2,224 | +14.616% |
| 2026-03-23 | 56.51 | 57.52 | 56.51 | 57.52 | +8.569% | 5 | 2,224 | +18.202% |
| 2026-03-20 | 52.98 | 52.98 | 52.98 | 52.98 | +8.122% | 2 | 2,227 | +28.331% |
| 2026-03-19 | 45.40 | 49.00 | 45.40 | 49.00 | +39.800% | 15 | 2,227 | +38.755% |
| 2026-03-17 | 35.10 | 35.16 | 35.05 | 35.05 | -8.054% | 3 | 2,213 | +93.980% |
| 2026-03-16 | 38.12 | 38.12 | 38.12 | 38.12 | +6.302% | 1 | 2,213 | +78.358% |
| 2026-03-13 | 35.70 | 35.86 | 35.70 | 35.86 | +8.667% | 2 | 2,212 | +89.598% |
| 2026-03-12 | 33.00 | 33.00 | 33.00 | 33.00 | +2.104% | 10 | 2,212 | +106.030% |
| 2026-03-11 | 32.00 | 32.32 | 31.60 | 32.32 | -10.396% | 4 | 2,212 | +110.365% |
| 2026-03-09 | 35.60 | 36.07 | 35.60 | 36.07 | +2.851% | 4 | 2,212 | +88.495% |
| 2026-03-06 | 35.20 | 35.32 | 34.91 | 35.07 | -5.903% | 4 | 2,212 | +93.869% |
| 2026-03-05 | 37.20 | 37.27 | 37.20 | 37.27 | +4.662% | 2 | 2,212 | +82.426% |
| 2026-03-04 | 35.50 | 35.61 | 35.50 | 35.61 | -5.943% | 2 | 2,212 | +90.930% |
| 2026-03-03 | 37.75 | 37.98 | 36.75 | 37.86 | +21.113% | 24 | 2,212 | +79.583% |
| 2026-03-02 | 31.26 | 31.26 | 31.26 | 31.26 | -6.770% | 2 | 2,211 | +117.498% |
| 2026-02-27 | 33.45 | 33.55 | 33.40 | 33.53 | -0.622% | 12 | 2,211 | +102.774% |
| 2026-02-26 | 33.90 | 34.67 | 33.10 | 33.74 | -1.633% | 96 | 2,211 | +101.512% |
| 2026-02-25 | 35.00 | 35.50 | 34.12 | 34.30 | -5.431% | 55 | 2,180 | +98.222% |
| 2026-02-24 | 35.30 | 36.55 | 35.10 | 36.27 | +2.574% | 910 | 2,180 | +87.455% |
| 2026-02-23 | 34.00 | 35.53 | 34.00 | 35.36 | -1.614% | 1,513 | 1,747 | +92.279% |
| 2026-02-20 | 36.57 | 36.57 | 35.75 | 35.94 | -4.719% | 278 | 1,115 | +89.176% |
| 2026-02-19 | 36.95 | 37.95 | 36.80 | 37.72 | +3.371% | 714 | 1,017 | +80.249% |
| 2026-02-18 | 35.50 | 36.49 | 35.50 | 36.49 | +6.447% | 7 | 1,017 | +86.325% |
| 2026-02-13 | 34.24 | 34.28 | 34.24 | 34.28 | +7.293% | 2 | 1,019 | +98.337% |
| 2026-02-12 | 32.35 | 32.35 | 31.95 | 31.95 | -6.987% | 2 | 1,019 | +112.801% |
| 2026-02-10 | 34.75 | 35.32 | 34.19 | 34.35 | -7.162% | 1,006 | 1,020 | +97.933% |
| 2026-02-09 | 35.55 | 37.00 | 35.55 | 37.00 | -6.518% | 9 | 319 | +83.757% |
| 2026-02-06 | 39.89 | 39.89 | 39.31 | 39.58 | -11.947% | 580 | 322 | +71.779% |
| 2026-02-05 | 44.95 | 44.95 | 44.95 | 44.95 | +5.839% | 1 | 35 | +51.257% |
| 2026-02-04 | 42.47 | 42.47 | 42.47 | 42.47 | +1.240% | 3 | 35 | +60.089% |
| 2026-02-03 | 43.28 | 43.29 | 41.95 | 41.95 | -20.080% | 7 | 32 | +62.074% |
| 2026-02-02 | 51.60 | 53.25 | 51.60 | 52.49 | +16.000% | 17 | 33 | +29.529% |
| 2026-01-30 | 42.75 | 45.25 | 42.75 | 45.25 | +75.728% | 2 | 24 | +50.254% |
| 2026-01-28 | 26.55 | 26.55 | 25.75 | 25.75 | -16.935% | 4 | 24 | +164.039% |
| 2026-01-26 | 31.00 | 31.00 | 31.00 | 31.00 | -4.615% | 1 | 28 | +119.323% |
| 2026-01-22 | 33.10 | 33.10 | 32.50 | 32.50 | -5.303% | 2 | 28 | +109.200% |
| 2026-01-21 | 31.62 | 35.00 | 31.62 | 34.32 | -3.596% | 4 | 26 | +98.106% |
| 2026-01-20 | 35.90 | 36.01 | 35.24 | 35.60 | -10.101% | 44 | 27 | +90.983% |
| 2026-01-16 | 39.60 | 39.60 | 39.60 | 39.60 | +2.088% | 2 | 59 | +71.692% |
| 2026-01-15 | 38.79 | 38.79 | 38.79 | 38.79 | -2.366% | 10 | 59 | +75.277% |
| 2026-01-14 | 39.10 | 39.73 | 39.10 | 39.73 | +0.633% | 2 | 55 | +71.130% |
| 2026-01-13 | 39.48 | 39.48 | 39.48 | 39.48 | +0.203% | 2 | 53 | +72.214% |
| 2026-01-12 | 39.57 | 39.57 | 39.12 | 39.40 | -17.018% | 45 | 53 | +72.563% |
| 2026-01-05 | 47.48 | 47.48 | 47.48 | 47.48 | -2.904% | 1 | 11 | +43.197% |
| 2025-12-18 | 50.05 | 50.05 | 48.90 | 48.90 | -25.548% | 3 | 11 | +39.039% |
| 2025-10-22 | 66.80 | 66.80 | 65.68 | 65.68 | +26.308% | 6 | 8 | +3.517% |
| 2025-10-20 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 2 | 2 | +30.750% |