GLD280121P00440000
GLD Jan 21 2028 440.00 Put
optionOPRA
EODNov 3, 2026
83.90USD-3.196%(-2.77)6Vol2,067OI
GLD280121P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 83.90 | 83.90 | 83.90 | 83.90 | -3.196% | 6 | 2,067 | 0.000% |
| 2026-10-30 | 84.24 | 86.67 | 84.24 | 86.67 | +17.999% | 530 | 1,549 | -3.196% |
| 2026-10-27 | 73.55 | 73.55 | 73.45 | 73.45 | -2.145% | 10 | 1,549 | +14.227% |
| 2026-10-22 | 75.06 | 75.06 | 75.06 | 75.06 | +12.264% | 1 | 1,549 | +11.777% |
| 2026-10-13 | 66.36 | 66.86 | 66.36 | 66.86 | +19.180% | 2 | 1,549 | +25.486% |
| 2026-09-18 | 56.60 | 56.60 | 56.10 | 56.10 | -10.355% | 1,501 | 168 | +49.554% |
| 2026-09-16 | 62.58 | 62.58 | 62.58 | 62.58 | +5.870% | 1 | 167 | +34.068% |
| 2026-09-01 | 59.12 | 59.12 | 59.11 | 59.11 | +27.833% | 3 | 170 | +41.939% |
| 2026-08-21 | 46.85 | 46.85 | 46.24 | 46.24 | -6.812% | 3 | 172 | +81.445% |
| 2026-08-20 | 49.62 | 49.62 | 49.62 | 49.62 | -31.672% | 1 | 172 | +69.085% |
| 2026-08-04 | 72.56 | 72.80 | 72.56 | 72.62 | -10.928% | 5 | 173 | +15.533% |
| 2026-07-16 | 79.60 | 81.53 | 79.60 | 81.53 | +10.176% | 3 | 172 | +2.907% |
| 2026-07-14 | 74.00 | 74.00 | 74.00 | 74.00 | +5.714% | 1 | 173 | +13.378% |
| 2026-07-06 | 70.00 | 70.00 | 70.00 | 70.00 | +8.527% | 1 | 174 | +19.857% |
| 2026-06-18 | 64.50 | 64.50 | 64.50 | 64.50 | -14.840% | 1 | 175 | +30.078% |
| 2026-06-11 | 75.74 | 75.74 | 75.74 | 75.74 | +23.718% | 1 | 175 | +10.774% |
| 2026-06-05 | 61.22 | 61.22 | 61.22 | 61.22 | +15.509% | 1 | 175 | +37.047% |
| 2026-06-04 | 53.00 | 53.00 | 53.00 | 53.00 | +3.213% | 1 | 176 | +58.302% |
| 2026-05-29 | 51.35 | 51.35 | 51.35 | 51.35 | -2.153% | 2 | 176 | +63.389% |
| 2026-05-28 | 52.48 | 52.48 | 52.48 | 52.48 | -0.133% | 2 | 174 | +59.870% |
| 2026-05-26 | 52.55 | 52.55 | 52.55 | 52.55 | +0.574% | 21 | 161 | +59.657% |
| 2026-05-22 | 52.25 | 52.25 | 52.25 | 52.25 | -4.040% | 8 | 153 | +60.574% |
| 2026-05-15 | 54.32 | 54.45 | 54.32 | 54.45 | +15.360% | 2 | 153 | +54.086% |
| 2026-05-14 | 47.20 | 47.20 | 47.20 | 47.20 | +0.575% | 4 | 153 | +77.754% |
| 2026-05-13 | 45.47 | 46.93 | 45.47 | 46.93 | -2.635% | 5 | 156 | +78.777% |
| 2026-05-12 | 48.25 | 48.25 | 48.20 | 48.20 | -1.431% | 2 | 156 | +74.066% |
| 2026-05-07 | 48.90 | 48.90 | 48.90 | 48.90 | +3.470% | 1 | 156 | +71.575% |
| 2026-05-06 | 47.43 | 47.43 | 47.26 | 47.26 | -9.115% | 4 | 155 | +77.529% |
| 2026-05-05 | 52.00 | 52.00 | 52.00 | 52.00 | +2.645% | 1 | 155 | +61.346% |
| 2026-04-30 | 50.26 | 50.66 | 50.26 | 50.66 | -6.393% | 2 | 155 | +65.614% |
| 2026-04-29 | 54.48 | 54.48 | 54.12 | 54.12 | +13.033% | 2 | 155 | +55.026% |
| 2026-04-27 | 49.95 | 49.95 | 47.88 | 47.88 | +0.842% | 10 | 155 | +75.230% |
| 2026-04-24 | 46.81 | 47.65 | 46.64 | 47.48 | -1.555% | 9 | 159 | +76.706% |
| 2026-04-22 | 48.23 | 48.23 | 48.23 | 48.23 | -1.571% | 1 | 155 | +73.958% |
| 2026-04-21 | 49.00 | 49.00 | 49.00 | 49.00 | +0.616% | 1 | 156 | +71.224% |
| 2026-04-16 | 46.53 | 48.70 | 46.53 | 48.70 | +0.185% | 11 | 156 | +72.279% |
| 2026-04-15 | 48.61 | 48.61 | 48.61 | 48.61 | +0.475% | 1 | 147 | +72.598% |
| 2026-04-14 | 48.36 | 48.38 | 48.36 | 48.38 | -6.022% | 2 | 147 | +73.419% |
| 2026-04-13 | 51.48 | 51.48 | 51.48 | 51.48 | -0.194% | 2 | 146 | +62.976% |
| 2026-04-09 | 51.58 | 51.58 | 51.58 | 51.58 | -3.697% | 2 | 146 | +62.660% |
| 2026-04-08 | 53.56 | 53.56 | 53.56 | 53.56 | -8.225% | 3 | 144 | +56.647% |
| 2026-04-07 | 58.36 | 58.36 | 58.36 | 58.36 | -1.949% | 1 | 141 | +43.763% |
| 2026-04-06 | 59.52 | 59.52 | 59.52 | 59.52 | -0.285% | 1 | 142 | +40.961% |
| 2026-04-02 | 59.04 | 59.69 | 59.04 | 59.69 | +11.404% | 6 | 141 | +40.560% |
| 2026-04-01 | 54.01 | 54.01 | 53.58 | 53.58 | -13.371% | 6 | 141 | +56.588% |
| 2026-03-25 | 61.35 | 61.90 | 61.35 | 61.85 | -10.102% | 17 | 136 | +35.651% |
| 2026-03-24 | 68.80 | 68.80 | 68.80 | 68.80 | +6.683% | 1 | 146 | +21.948% |
| 2026-03-23 | 64.49 | 64.49 | 64.49 | 64.49 | +15.161% | 1 | 146 | +30.098% |
| 2026-03-20 | 58.53 | 58.53 | 56.00 | 56.00 | +0.738% | 2 | 145 | +49.821% |
| 2026-03-19 | 57.50 | 57.50 | 55.26 | 55.59 | +33.791% | 6 | 145 | +50.926% |
| 2026-03-17 | 42.08 | 42.08 | 41.55 | 41.55 | -1.260% | 2 | 148 | +101.925% |
| 2026-03-16 | 42.30 | 42.36 | 42.08 | 42.08 | +9.984% | 14 | 149 | +99.382% |
| 2026-03-11 | 37.90 | 38.63 | 37.65 | 38.26 | -8.161% | 14 | 155 | +119.289% |
| 2026-03-09 | 42.15 | 42.15 | 41.66 | 41.66 | +1.734% | 4 | 162 | +101.392% |
| 2026-03-06 | 40.95 | 40.95 | 40.95 | 40.95 | -2.104% | 2 | 158 | +104.884% |
| 2026-03-04 | 41.65 | 41.83 | 41.65 | 41.83 | -4.279% | 4 | 158 | +100.574% |
| 2026-03-03 | 43.95 | 44.75 | 43.70 | 43.70 | +12.978% | 4 | 158 | +91.991% |
| 2026-02-27 | 38.55 | 38.68 | 38.55 | 38.68 | -8.580% | 2 | 158 | +116.908% |
| 2026-02-24 | 42.25 | 42.49 | 42.14 | 42.31 | +3.120% | 10 | 158 | +98.298% |
| 2026-02-23 | 41.15 | 41.15 | 41.03 | 41.03 | -5.045% | 2 | 158 | +104.485% |
| 2026-02-18 | 42.60 | 43.66 | 42.60 | 43.21 | -3.030% | 10 | 158 | +94.168% |
| 2026-02-17 | 44.68 | 44.68 | 44.56 | 44.56 | +9.135% | 2 | 153 | +88.285% |
| 2026-02-13 | 40.93 | 40.93 | 40.83 | 40.83 | -2.414% | 2 | 152 | +105.486% |
| 2026-02-12 | 40.69 | 41.84 | 40.69 | 41.84 | +4.469% | 21 | 152 | +100.526% |
| 2026-02-11 | 40.42 | 40.42 | 40.05 | 40.05 | -19.772% | 108 | 132 | +109.488% |
| 2026-02-03 | 48.50 | 49.92 | 48.50 | 49.92 | -4.092% | 7 | 78 | +68.069% |
| 2026-01-30 | 46.48 | 56.30 | 46.48 | 52.05 | +26.488% | 39 | 83 | +61.191% |
| 2026-01-29 | 31.33 | 42.29 | 31.33 | 41.15 | +29.811% | 19 | 51 | +103.888% |
| 2026-01-28 | 32.67 | 33.23 | 31.70 | 31.70 | -11.944% | 16 | 47 | +164.669% |
| 2026-01-27 | 36.00 | 36.00 | 36.00 | 36.00 | -2.939% | 2 | 38 | +133.056% |
| 2026-01-26 | 36.26 | 39.15 | 36.08 | 37.09 | -2.395% | 9 | 40 | +126.207% |
| 2026-01-22 | 39.26 | 39.26 | 38.00 | 38.00 | -10.588% | 13 | 35 | +120.789% |
| 2026-01-21 | 39.38 | 42.55 | 39.38 | 42.50 | -12.371% | 6 | 38 | +97.412% |
| 2026-01-13 | 48.50 | 48.50 | 48.50 | 48.50 | -7.443% | 1 | 35 | +72.990% |
| 2026-01-09 | 52.40 | 52.40 | 52.40 | 52.40 | -8.070% | 8 | 35 | +60.115% |
| 2026-01-05 | 57.00 | 57.00 | 57.00 | 57.00 | +8.571% | 13 | 14 | +47.193% |
| 2025-12-26 | 52.50 | 52.50 | 52.50 | 52.50 | -4.545% | 1 | 14 | +59.810% |
| 2025-12-23 | 55.00 | 55.00 | 55.00 | 55.00 | -14.992% | 1 | 13 | +52.545% |
| 2025-12-02 | 64.70 | 64.70 | 64.70 | 64.70 | -2.472% | 1 | 12 | +29.675% |
| 2025-12-01 | 66.34 | 66.34 | 66.34 | 66.34 | -16.815% | 10 | 11 | +26.470% |
| 2025-10-29 | 79.75 | 79.75 | 79.75 | 79.75 | +26.187% | 1 | 1 | +5.204% |
| 2025-10-20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.000% | 1 | 1 | +32.753% |