GLD280121P00430000
GLD Jan 21 2028 430.00 Put
optionOPRA
EODOct 27, 2026
64.85USD+8.354%(+5.00)1Vol1,065OI
GLD280121P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 64.85 | 64.85 | 64.85 | 64.85 | +8.354% | 1 | 1,064 | 0.000% |
| 2026-10-21 | 59.90 | 59.90 | 58.80 | 59.85 | +2.255% | 25 | 1,039 | +8.354% |
| 2026-10-15 | 58.53 | 58.53 | 58.53 | 58.53 | -0.964% | 1 | 1,039 | +10.798% |
| 2026-10-12 | 59.00 | 59.10 | 59.00 | 59.10 | +3.775% | 2 | 1,038 | +9.729% |
| 2026-10-09 | 56.95 | 56.95 | 56.95 | 56.95 | -4.141% | 1 | 1,038 | +13.872% |
| 2026-10-01 | 59.42 | 59.42 | 59.37 | 59.41 | +14.581% | 11 | 1,034 | +9.157% |
| 2026-09-17 | 52.00 | 52.00 | 51.85 | 51.85 | -4.512% | 10 | 1,034 | +25.072% |
| 2026-09-14 | 54.30 | 54.30 | 54.30 | 54.30 | +3.330% | 1 | 1,035 | +19.429% |
| 2026-09-11 | 52.55 | 52.55 | 52.55 | 52.55 | +13.893% | 2 | 1,035 | +23.406% |
| 2026-09-03 | 45.96 | 46.14 | 45.96 | 46.14 | +2.283% | 2 | 1,036 | +40.550% |
| 2026-08-28 | 45.11 | 45.11 | 45.11 | 45.11 | +11.465% | 10 | 1,046 | +43.760% |
| 2026-08-25 | 41.90 | 41.90 | 40.47 | 40.47 | -20.647% | 13 | 1,046 | +60.242% |
| 2026-08-07 | 51.00 | 51.00 | 51.00 | 51.00 | -8.356% | 3 | 1,043 | +27.157% |
| 2026-08-05 | 55.65 | 55.65 | 55.65 | 55.65 | -19.581% | 6 | 1,043 | +16.532% |
| 2026-07-08 | 69.20 | 69.20 | 69.20 | 69.20 | -4.578% | 1 | 1,043 | -6.286% |
| 2026-06-24 | 72.52 | 72.52 | 72.52 | 72.52 | +54.003% | 2 | 1,041 | -10.576% |
| 2026-06-04 | 47.24 | 47.29 | 47.09 | 47.09 | -4.328% | 4 | 1,040 | +37.715% |
| 2026-06-03 | 49.22 | 49.22 | 49.22 | 49.22 | +1.068% | 1 | 1,039 | +31.755% |
| 2026-06-01 | 48.70 | 48.70 | 48.70 | 48.70 | +8.536% | 1 | 1,039 | +33.162% |
| 2026-05-29 | 44.87 | 44.87 | 44.87 | 44.87 | -5.338% | 1 | 1,040 | +44.529% |
| 2026-05-28 | 47.40 | 47.40 | 47.40 | 47.40 | -5.859% | 1 | 1,040 | +36.814% |
| 2026-05-27 | 50.30 | 50.35 | 50.30 | 50.35 | +8.163% | 2 | 1,040 | +28.798% |
| 2026-05-26 | 46.70 | 47.05 | 46.45 | 46.55 | +0.215% | 1,035 | 862 | +39.313% |
| 2026-05-22 | 46.50 | 46.50 | 46.45 | 46.45 | -5.378% | 2 | 862 | +39.612% |
| 2026-05-19 | 49.09 | 49.09 | 49.09 | 49.09 | +4.447% | 1 | 861 | +32.104% |
| 2026-05-18 | 47.00 | 47.00 | 47.00 | 47.00 | +9.942% | 2 | 863 | +37.979% |
| 2026-05-12 | 42.65 | 42.75 | 42.65 | 42.75 | +4.908% | 2 | 862 | +51.696% |
| 2026-05-11 | 40.99 | 40.99 | 40.71 | 40.75 | -2.930% | 4 | 860 | +59.141% |
| 2026-05-06 | 41.85 | 41.98 | 41.85 | 41.98 | -11.807% | 2 | 860 | +54.478% |
| 2026-05-05 | 47.60 | 47.60 | 47.60 | 47.60 | -3.389% | 1 | 858 | +36.239% |
| 2026-05-04 | 47.00 | 49.27 | 47.00 | 49.27 | +9.367% | 3 | 857 | +31.622% |
| 2026-04-30 | 45.00 | 45.10 | 44.75 | 45.05 | +4.767% | 4 | 855 | +43.951% |
| 2026-04-27 | 42.75 | 43.00 | 42.75 | 43.00 | +0.303% | 25 | 855 | +50.814% |
| 2026-04-23 | 42.82 | 42.87 | 42.82 | 42.87 | -4.754% | 2 | 830 | +51.271% |
| 2026-04-21 | 45.01 | 45.01 | 45.01 | 45.01 | +10.917% | 1 | 830 | +44.079% |
| 2026-04-17 | 40.80 | 40.80 | 40.58 | 40.58 | -11.417% | 7 | 829 | +59.808% |
| 2026-04-10 | 46.45 | 46.45 | 45.81 | 45.81 | -13.680% | 4 | 835 | +41.563% |
| 2026-04-07 | 55.53 | 56.05 | 52.98 | 53.07 | +4.944% | 24 | 837 | +22.197% |
| 2026-04-01 | 50.57 | 50.57 | 50.57 | 50.57 | -9.857% | 6 | 849 | +28.238% |
| 2026-03-25 | 54.45 | 56.10 | 54.45 | 56.10 | -9.370% | 12 | 843 | +15.597% |
| 2026-03-24 | 61.90 | 61.90 | 61.90 | 61.90 | +3.339% | 250 | 845 | +4.766% |
| 2026-03-23 | 59.90 | 59.90 | 59.90 | 59.90 | +11.963% | 1 | 642 | +8.264% |
| 2026-03-20 | 53.50 | 53.50 | 53.50 | 53.50 | +41.609% | 1 | 641 | +21.215% |
| 2026-03-13 | 37.80 | 37.80 | 37.78 | 37.78 | +12.107% | 2 | 642 | +71.652% |
| 2026-03-11 | 34.05 | 34.39 | 33.70 | 33.70 | -3.714% | 6 | 643 | +92.433% |
| 2026-03-10 | 35.60 | 35.60 | 35.00 | 35.00 | -5.813% | 2 | 646 | +85.286% |
| 2026-03-06 | 37.06 | 37.16 | 37.06 | 37.16 | -5.204% | 2 | 646 | +74.516% |
| 2026-03-05 | 39.65 | 39.65 | 39.20 | 39.20 | +3.841% | 3 | 646 | +65.434% |
| 2026-03-04 | 37.70 | 37.80 | 37.70 | 37.75 | +12.990% | 4 | 647 | +71.788% |
| 2026-03-02 | 33.22 | 33.41 | 33.22 | 33.41 | -3.856% | 2 | 647 | +94.104% |
| 2026-02-27 | 34.75 | 34.75 | 34.75 | 34.75 | -4.270% | 1 | 647 | +86.619% |
| 2026-02-26 | 37.00 | 37.04 | 36.20 | 36.30 | -3.994% | 26 | 646 | +78.650% |
| 2026-02-24 | 37.25 | 37.90 | 37.15 | 37.81 | +1.612% | 4 | 647 | +71.515% |
| 2026-02-23 | 37.25 | 37.50 | 37.20 | 37.21 | -2.336% | 22 | 645 | +74.281% |
| 2026-02-20 | 38.10 | 38.10 | 38.10 | 38.10 | -1.193% | 10 | 645 | +70.210% |
| 2026-02-18 | 37.77 | 39.05 | 37.53 | 38.56 | -2.132% | 8 | 645 | +68.179% |
| 2026-02-17 | 39.40 | 39.40 | 39.40 | 39.40 | +9.051% | 100 | 642 | +64.594% |
| 2026-02-13 | 36.40 | 36.40 | 36.13 | 36.13 | +6.140% | 2 | 641 | +79.491% |
| 2026-02-11 | 34.04 | 34.04 | 34.04 | 34.04 | -6.995% | 10 | 642 | +90.511% |
| 2026-02-10 | 37.92 | 37.92 | 36.10 | 36.60 | -3.456% | 4 | 642 | +77.186% |
| 2026-02-09 | 38.03 | 38.03 | 37.18 | 37.91 | -9.198% | 778 | 641 | +71.063% |
| 2026-02-06 | 41.72 | 41.75 | 41.33 | 41.75 | -9.041% | 54 | 253 | +55.329% |
| 2026-02-04 | 45.90 | 45.90 | 45.90 | 45.90 | -16.697% | 10 | 229 | +41.285% |
| 2026-02-02 | 53.93 | 56.45 | 52.65 | 55.10 | +16.614% | 129 | 226 | +17.695% |
| 2026-01-30 | 38.05 | 51.15 | 38.05 | 47.25 | +26.000% | 28 | 172 | +37.249% |
| 2026-01-29 | 31.72 | 37.50 | 31.45 | 37.50 | +31.349% | 45 | 165 | +72.933% |
| 2026-01-28 | 29.90 | 29.90 | 28.55 | 28.55 | -10.558% | 18 | 163 | +127.145% |
| 2026-01-26 | 31.66 | 31.92 | 31.66 | 31.92 | -4.716% | 6 | 159 | +103.164% |
| 2026-01-23 | 33.50 | 33.50 | 33.50 | 33.50 | -1.557% | 15 | 154 | +93.582% |
| 2026-01-22 | 34.80 | 34.80 | 33.97 | 34.03 | -8.027% | 46 | 139 | +90.567% |
| 2026-01-21 | 36.10 | 37.30 | 36.10 | 37.00 | -2.913% | 91 | 93 | +75.270% |
| 2026-01-20 | 37.66 | 38.11 | 37.66 | 38.11 | -10.224% | 11 | 3 | +70.165% |
| 2026-01-15 | 42.45 | 42.45 | 42.45 | 42.45 | +4.044% | 1 | 13 | +52.768% |
| 2026-01-14 | 40.80 | 40.80 | 40.80 | 40.80 | -19.288% | 1 | 13 | +58.946% |
| 2026-01-05 | 50.55 | 50.55 | 50.55 | 50.55 | -8.324% | 1 | 10 | +28.289% |
| 2025-12-31 | 55.14 | 55.14 | 55.14 | 55.14 | +4.313% | 1 | 10 | +17.610% |
| 2025-12-12 | 52.86 | 52.86 | 52.86 | 52.86 | -28.384% | 10 | 10 | +22.683% |
| 2025-11-04 | 73.81 | 73.81 | 73.81 | 73.81 | +29.151% | 1 | 1 | -12.139% |
| 2025-10-16 | 57.15 | 57.15 | 57.15 | 57.15 | 0.000% | 1 | 1 | +13.473% |