GLD280121P00450000
GLD Jan 21 2028 450.00 Put
optionOPRA
EODNov 2, 2026
89.25USD-5.114%(-4.81)13Vol3,927OI
GLD280121P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 89.50 | 91.15 | 87.85 | 89.25 | -5.114% | 13 | 3,933 | 0.000% |
| 2026-10-30 | 93.50 | 94.06 | 93.50 | 94.06 | +11.976% | 651 | 3,790 | -5.114% |
| 2026-10-29 | 84.42 | 84.42 | 84.00 | 84.00 | +1.942% | 4 | 3,787 | +6.250% |
| 2026-10-28 | 82.40 | 82.40 | 82.40 | 82.40 | +0.488% | 1 | 3,786 | +8.313% |
| 2026-10-27 | 83.18 | 83.18 | 82.00 | 82.00 | -4.983% | 4 | 3,784 | +8.841% |
| 2026-10-23 | 83.70 | 86.30 | 83.70 | 86.30 | +4.631% | 23 | 3,764 | +3.418% |
| 2026-10-22 | 80.70 | 82.48 | 80.70 | 82.48 | +8.526% | 502 | 3,764 | +8.208% |
| 2026-10-20 | 76.00 | 76.00 | 76.00 | 76.00 | +1.064% | 5 | 3,759 | +17.434% |
| 2026-10-19 | 75.20 | 75.60 | 75.16 | 75.20 | -6.000% | 12 | 3,749 | +18.684% |
| 2026-10-14 | 78.43 | 80.00 | 78.43 | 80.00 | +8.152% | 6 | 3,746 | +11.563% |
| 2026-10-13 | 73.97 | 73.97 | 73.97 | 73.97 | +0.081% | 2 | 3,746 | +20.657% |
| 2026-10-12 | 73.50 | 73.91 | 73.50 | 73.91 | +2.767% | 33 | 3,716 | +20.755% |
| 2026-10-09 | 71.92 | 71.92 | 71.92 | 71.92 | -8.382% | 1 | 3,715 | +24.096% |
| 2026-10-07 | 78.50 | 78.50 | 78.50 | 78.50 | +2.494% | 5 | 3,720 | +13.694% |
| 2026-10-02 | 76.41 | 76.59 | 76.41 | 76.59 | +15.242% | 2 | 3,720 | +16.530% |
| 2026-09-25 | 66.46 | 66.46 | 66.46 | 66.46 | -1.175% | 1 | 3,719 | +34.291% |
| 2026-09-23 | 67.32 | 67.32 | 67.23 | 67.25 | +7.342% | 320 | 3,559 | +32.714% |
| 2026-09-22 | 62.65 | 62.65 | 62.65 | 62.65 | -3.615% | 5 | 3,554 | +42.458% |
| 2026-09-21 | 65.00 | 65.00 | 65.00 | 65.00 | -7.103% | 2 | 3,556 | +37.308% |
| 2026-09-15 | 69.97 | 69.97 | 69.97 | 69.97 | -0.328% | 1 | 3,557 | +27.555% |
| 2026-09-14 | 70.20 | 70.20 | 70.20 | 70.20 | +7.917% | 1 | 3,557 | +27.137% |
| 2026-09-10 | 64.98 | 65.05 | 64.98 | 65.05 | +2.055% | 3 | 3,557 | +37.202% |
| 2026-09-08 | 63.98 | 64.01 | 63.63 | 63.74 | +5.880% | 15 | 3,547 | +40.022% |
| 2026-08-28 | 60.20 | 60.20 | 60.20 | 60.20 | +11.481% | 1 | 3,548 | +48.256% |
| 2026-08-26 | 54.00 | 54.00 | 54.00 | 54.00 | +3.667% | 2 | 3,546 | +65.278% |
| 2026-08-24 | 52.50 | 52.50 | 52.09 | 52.09 | +0.599% | 7 | 3,546 | +71.338% |
| 2026-08-21 | 53.40 | 53.42 | 51.78 | 51.78 | -8.597% | 1,546 | 3,524 | +72.364% |
| 2026-08-20 | 56.65 | 56.65 | 56.65 | 56.65 | -12.806% | 1 | 3,524 | +57.546% |
| 2026-08-10 | 64.95 | 64.97 | 64.95 | 64.97 | -6.786% | 10 | 3,532 | +37.371% |
| 2026-08-05 | 75.00 | 75.00 | 69.70 | 69.70 | -13.200% | 3 | 3,541 | +28.049% |
| 2026-08-04 | 80.30 | 80.30 | 80.30 | 80.30 | -4.062% | 10 | 3,531 | +11.146% |
| 2026-08-03 | 83.70 | 83.70 | 83.70 | 83.70 | +0.468% | 8 | 3,531 | +6.631% |
| 2026-07-31 | 83.31 | 83.31 | 83.31 | 83.31 | -3.632% | 2 | 3,531 | +7.130% |
| 2026-07-23 | 86.45 | 86.45 | 86.45 | 86.45 | +13.750% | 4 | 3,535 | +3.239% |
| 2026-07-22 | 76.00 | 76.00 | 76.00 | 76.00 | -13.034% | 1 | 3,535 | +17.434% |
| 2026-07-20 | 87.30 | 87.39 | 87.30 | 87.39 | +0.391% | 4 | 3,535 | +2.128% |
| 2026-07-17 | 87.40 | 87.40 | 87.05 | 87.05 | -2.987% | 2 | 3,534 | +2.527% |
| 2026-07-16 | 89.73 | 89.73 | 89.73 | 89.73 | +8.540% | 1 | 3,533 | -0.535% |
| 2026-07-15 | 82.67 | 82.67 | 82.67 | 82.67 | +4.978% | 1 | 3,533 | +7.959% |
| 2026-07-09 | 78.30 | 78.79 | 78.23 | 78.75 | +2.941% | 90 | 3,557 | +13.333% |
| 2026-07-07 | 76.80 | 76.80 | 76.50 | 76.50 | -4.459% | 40 | 3,529 | +16.667% |
| 2026-07-02 | 79.65 | 80.07 | 79.65 | 80.07 | -1.755% | 38 | 3,529 | +11.465% |
| 2026-07-01 | 81.50 | 81.50 | 81.50 | 81.50 | -4.790% | 2 | 3,529 | +9.509% |
| 2026-06-30 | 86.17 | 87.12 | 84.67 | 85.60 | -0.581% | 444 | 3,620 | +4.264% |
| 2026-06-25 | 86.50 | 87.00 | 86.00 | 86.10 | -3.291% | 87 | 3,641 | +3.659% |
| 2026-06-24 | 89.03 | 89.03 | 89.03 | 89.03 | +14.552% | 1 | 3,641 | +0.247% |
| 2026-06-23 | 77.72 | 77.72 | 77.72 | 77.72 | +4.885% | 40 | 3,681 | +14.835% |
| 2026-06-22 | 74.10 | 74.10 | 74.10 | 74.10 | +1.996% | 9 | 3,681 | +20.445% |
| 2026-06-18 | 72.30 | 72.70 | 72.20 | 72.65 | +12.114% | 6 | 3,683 | +22.849% |
| 2026-06-17 | 64.90 | 64.90 | 64.80 | 64.80 | -2.994% | 2 | 3,690 | +37.731% |
| 2026-06-16 | 66.70 | 66.90 | 66.70 | 66.80 | -0.299% | 6 | 3,693 | +33.608% |
| 2026-06-15 | 66.40 | 67.45 | 66.40 | 67.00 | -9.716% | 56 | 3,687 | +33.209% |
| 2026-06-12 | 74.21 | 74.21 | 74.21 | 74.21 | -10.288% | 1 | 3,688 | +20.267% |
| 2026-06-11 | 82.72 | 82.72 | 82.72 | 82.72 | +6.708% | 1 | 3,690 | +7.894% |
| 2026-06-10 | 77.51 | 77.52 | 77.51 | 77.52 | +6.557% | 2 | 3,695 | +15.132% |
| 2026-06-09 | 70.00 | 72.75 | 70.00 | 72.75 | +7.587% | 8 | 3,696 | +22.680% |
| 2026-06-05 | 66.00 | 67.62 | 66.00 | 67.62 | +15.590% | 2 | 3,697 | +31.988% |
| 2026-06-04 | 59.59 | 59.80 | 58.50 | 58.50 | -1.099% | 9 | 3,691 | +52.564% |
| 2026-06-02 | 59.09 | 59.15 | 59.09 | 59.15 | -1.482% | 2 | 3,760 | +50.888% |
| 2026-06-01 | 60.04 | 60.04 | 60.04 | 60.04 | +5.333% | 86 | 3,760 | +48.651% |
| 2026-05-29 | 56.55 | 57.00 | 56.05 | 57.00 | -2.564% | 75 | 3,762 | +56.579% |
| 2026-05-26 | 58.50 | 58.50 | 58.50 | 58.50 | -3.418% | 1 | 3,762 | +52.564% |
| 2026-05-20 | 60.57 | 60.57 | 60.57 | 60.57 | -1.207% | 1 | 3,763 | +47.350% |
| 2026-05-19 | 61.30 | 61.31 | 61.30 | 61.31 | +3.950% | 2 | 3,763 | +45.572% |
| 2026-05-18 | 58.98 | 58.98 | 58.98 | 58.98 | +11.367% | 1 | 3,764 | +51.322% |
| 2026-05-13 | 52.90 | 52.96 | 52.90 | 52.96 | -2.360% | 2 | 3,763 | +68.523% |
| 2026-05-12 | 54.24 | 54.24 | 54.24 | 54.24 | +6.145% | 3 | 3,763 | +64.546% |
| 2026-05-11 | 51.70 | 51.80 | 51.00 | 51.10 | -0.892% | 6 | 3,763 | +74.658% |
| 2026-05-08 | 51.30 | 51.56 | 51.30 | 51.56 | -0.846% | 10 | 3,763 | +73.099% |
| 2026-05-06 | 52.00 | 52.00 | 52.00 | 52.00 | -10.345% | 1 | 3,758 | +71.635% |
| 2026-05-05 | 58.00 | 58.00 | 58.00 | 58.00 | +5.493% | 500 | 3,757 | +53.879% |
| 2026-05-01 | 54.98 | 54.98 | 54.98 | 54.98 | +1.758% | 2 | 3,505 | +62.332% |
| 2026-04-27 | 54.03 | 54.03 | 54.03 | 54.03 | +2.914% | 2 | 3,505 | +65.186% |
| 2026-04-24 | 52.50 | 52.50 | 52.50 | 52.50 | -2.778% | 2 | 3,504 | +70.000% |
| 2026-04-22 | 54.00 | 54.00 | 54.00 | 54.00 | -3.208% | 400 | 3,503 | +65.278% |
| 2026-04-21 | 55.79 | 55.79 | 55.79 | 55.79 | +9.435% | 1 | 3,165 | +59.975% |
| 2026-04-20 | 50.98 | 50.98 | 50.98 | 50.98 | -5.593% | 1 | 3,165 | +75.069% |
| 2026-04-16 | 53.20 | 54.00 | 53.20 | 54.00 | -1.388% | 4 | 3,164 | +65.278% |
| 2026-04-15 | 53.40 | 54.76 | 53.40 | 54.76 | +3.653% | 3 | 3,164 | +62.984% |
| 2026-04-14 | 53.02 | 53.02 | 52.83 | 52.83 | -8.488% | 3 | 3,165 | +68.938% |
| 2026-04-13 | 56.50 | 57.73 | 56.50 | 57.73 | +3.682% | 2 | 3,163 | +54.599% |
| 2026-04-10 | 55.50 | 55.68 | 55.45 | 55.68 | -1.538% | 3 | 3,162 | +60.291% |
| 2026-04-09 | 56.55 | 56.55 | 56.55 | 56.55 | -14.344% | 1 | 3,162 | +57.825% |
| 2026-04-02 | 67.05 | 67.05 | 65.85 | 66.02 | +9.668% | 3 | 3,161 | +35.186% |
| 2026-04-01 | 59.50 | 60.20 | 59.50 | 60.20 | -10.149% | 2 | 3,161 | +48.256% |
| 2026-03-31 | 67.00 | 67.00 | 67.00 | 67.00 | -5.634% | 1 | 3,161 | +33.209% |
| 2026-03-27 | 74.90 | 74.90 | 71.00 | 71.00 | -9.114% | 2 | 3,160 | +25.704% |
| 2026-03-26 | 74.35 | 78.12 | 74.35 | 78.12 | +11.920% | 6 | 3,161 | +14.247% |
| 2026-03-25 | 67.10 | 69.80 | 66.70 | 69.80 | -7.672% | 183 | 3,157 | +27.865% |
| 2026-03-24 | 74.65 | 75.75 | 74.65 | 75.60 | +5.117% | 227 | 3,066 | +18.056% |
| 2026-03-23 | 72.50 | 72.50 | 70.55 | 71.92 | +8.575% | 28 | 3,039 | +24.096% |
| 2026-03-20 | 64.25 | 66.24 | 64.25 | 66.24 | +11.048% | 2 | 3,055 | +34.737% |
| 2026-03-19 | 61.10 | 62.00 | 59.65 | 59.65 | +16.504% | 56 | 3,055 | +49.623% |
| 2026-03-18 | 50.83 | 51.20 | 50.83 | 51.20 | +11.063% | 2 | 3,037 | +74.316% |
| 2026-03-17 | 46.25 | 46.25 | 45.15 | 46.10 | +4.773% | 4 | 3,036 | +93.601% |
| 2026-03-12 | 42.25 | 44.00 | 42.25 | 44.00 | +4.762% | 251 | 3,036 | +102.841% |
| 2026-03-11 | 41.95 | 43.85 | 41.85 | 42.00 | -10.960% | 37 | 2,938 | +112.500% |
| 2026-03-09 | 47.17 | 47.17 | 47.17 | 47.17 | +3.284% | 1 | 2,938 | +89.209% |
| 2026-03-06 | 45.76 | 45.76 | 45.20 | 45.67 | -0.825% | 33 | 2,938 | +95.424% |
| 2026-03-05 | 46.72 | 46.72 | 46.05 | 46.05 | -0.432% | 3 | 2,936 | +93.811% |
| 2026-03-04 | 45.00 | 46.25 | 45.00 | 46.25 | -3.866% | 3 | 2,935 | +92.973% |
| 2026-03-03 | 48.10 | 48.67 | 48.00 | 48.11 | +19.826% | 18 | 2,935 | +85.512% |
| 2026-03-02 | 40.84 | 40.84 | 38.60 | 40.15 | -3.578% | 18 | 2,933 | +122.291% |
| 2026-02-27 | 43.60 | 43.60 | 41.64 | 41.64 | -4.495% | 21 | 2,933 | +114.337% |
| 2026-02-26 | 45.10 | 45.10 | 43.60 | 43.60 | -3.369% | 3 | 2,933 | +104.702% |
| 2026-02-25 | 45.10 | 45.32 | 45.10 | 45.12 | -2.126% | 8 | 2,929 | +97.806% |
| 2026-02-24 | 46.50 | 46.50 | 46.00 | 46.10 | +2.444% | 20 | 2,929 | +93.601% |
| 2026-02-23 | 43.98 | 45.52 | 43.98 | 45.00 | -4.762% | 51 | 2,918 | +98.333% |
| 2026-02-20 | 47.40 | 47.73 | 46.80 | 47.25 | -2.012% | 1,078 | 2,892 | +88.889% |
| 2026-02-19 | 48.00 | 48.22 | 48.00 | 48.22 | +1.837% | 10 | 2,710 | +85.089% |
| 2026-02-18 | 47.00 | 47.37 | 47.00 | 47.35 | -6.423% | 3 | 2,712 | +88.490% |
| 2026-02-17 | 50.60 | 50.60 | 50.60 | 50.60 | +12.195% | 2 | 2,711 | +76.383% |
| 2026-02-13 | 45.00 | 45.10 | 45.00 | 45.10 | -4.550% | 3 | 2,711 | +97.894% |
| 2026-02-12 | 42.62 | 49.30 | 42.50 | 47.25 | +9.756% | 22 | 2,711 | +88.889% |
| 2026-02-11 | 43.22 | 43.96 | 41.97 | 43.05 | -5.385% | 23 | 2,701 | +107.317% |
| 2026-02-10 | 46.01 | 46.25 | 45.50 | 45.50 | -1.515% | 5 | 2,694 | +96.154% |
| 2026-02-09 | 46.60 | 46.97 | 46.20 | 46.20 | -9.854% | 12 | 2,695 | +93.182% |
| 2026-02-06 | 53.00 | 53.00 | 50.50 | 51.25 | -7.257% | 372 | 2,599 | +74.146% |
| 2026-02-05 | 55.00 | 55.26 | 55.00 | 55.26 | +4.068% | 2 | 2,390 | +61.509% |
| 2026-02-04 | 52.67 | 53.86 | 52.41 | 53.10 | -3.542% | 645 | 2,390 | +68.079% |
| 2026-02-03 | 56.51 | 56.69 | 53.75 | 55.05 | -14.783% | 23 | 1,107 | +62.125% |
| 2026-02-02 | 63.80 | 66.72 | 63.80 | 64.60 | +8.153% | 5 | 1,113 | +38.158% |
| 2026-01-30 | 49.45 | 63.93 | 49.10 | 59.73 | +39.850% | 97 | 1,112 | +49.422% |
| 2026-01-29 | 38.00 | 43.85 | 38.00 | 42.71 | +17.174% | 67 | 1,029 | +108.967% |
| 2026-01-28 | 37.15 | 37.25 | 35.05 | 36.45 | -8.875% | 11 | 1,026 | +144.856% |
| 2026-01-27 | 40.60 | 40.60 | 39.87 | 40.00 | -6.213% | 8 | 1,027 | +123.125% |
| 2026-01-26 | 40.09 | 42.65 | 40.09 | 42.65 | +2.009% | 51 | 1,033 | +109.261% |
| 2026-01-23 | 41.81 | 41.81 | 41.81 | 41.81 | -2.427% | 50 | 1,059 | +113.466% |
| 2026-01-22 | 44.63 | 45.36 | 42.60 | 42.85 | -6.318% | 27 | 1,009 | +108.285% |
| 2026-01-21 | 44.91 | 47.13 | 44.65 | 45.74 | -4.708% | 48 | 985 | +95.125% |
| 2026-01-20 | 48.00 | 48.00 | 48.00 | 48.00 | -11.684% | 2 | 963 | +85.938% |
| 2026-01-16 | 54.35 | 54.35 | 54.35 | 54.35 | +3.721% | 2 | 963 | +64.213% |
| 2026-01-15 | 52.40 | 52.40 | 52.40 | 52.40 | -1.873% | 1 | 963 | +70.324% |
| 2026-01-14 | 52.45 | 53.40 | 52.45 | 53.40 | +0.301% | 4 | 962 | +67.135% |
| 2026-01-13 | 53.00 | 53.24 | 52.72 | 53.24 | +1.197% | 6 | 959 | +67.637% |
| 2026-01-12 | 53.70 | 53.70 | 52.61 | 52.61 | -9.449% | 5 | 957 | +69.645% |
| 2026-01-09 | 58.96 | 58.96 | 58.10 | 58.10 | -4.910% | 131 | 955 | +53.614% |
| 2026-01-08 | 62.69 | 62.69 | 61.10 | 61.10 | -1.069% | 10 | 954 | +46.072% |
| 2026-01-07 | 62.44 | 62.85 | 61.67 | 61.76 | +1.713% | 34 | 952 | +44.511% |
| 2026-01-06 | 60.67 | 60.72 | 60.10 | 60.72 | -11.228% | 502 | 919 | +46.986% |
| 2026-01-02 | 67.07 | 68.40 | 67.07 | 68.40 | -0.581% | 2 | 472 | +30.482% |
| 2025-12-30 | 67.00 | 68.80 | 67.00 | 68.80 | +17.567% | 26 | 471 | +29.724% |
| 2025-12-26 | 58.35 | 59.00 | 58.35 | 58.52 | -14.669% | 8 | 445 | +52.512% |
| 2025-12-15 | 69.02 | 69.19 | 68.58 | 68.58 | -7.111% | 32 | 439 | +30.140% |
| 2025-12-10 | 73.05 | 74.36 | 73.05 | 73.83 | +0.586% | 16 | 407 | +20.886% |
| 2025-12-09 | 74.10 | 74.32 | 72.20 | 73.40 | -1.740% | 71 | 393 | +21.594% |
| 2025-12-08 | 74.32 | 75.03 | 72.55 | 74.70 | +3.391% | 55 | 368 | +19.478% |
| 2025-12-05 | 72.25 | 72.25 | 72.25 | 72.25 | -3.667% | 2 | 334 | +23.529% |
| 2025-12-03 | 74.70 | 75.00 | 74.70 | 75.00 | +0.334% | 8 | 334 | +19.000% |
| 2025-12-02 | 71.68 | 74.75 | 71.68 | 74.75 | +1.950% | 22 | 326 | +19.398% |
| 2025-12-01 | 73.32 | 73.32 | 73.32 | 73.32 | -11.503% | 10 | 312 | +21.727% |
| 2025-11-24 | 82.81 | 82.88 | 82.75 | 82.85 | -0.457% | 4 | 312 | +7.725% |
| 2025-11-21 | 82.72 | 83.77 | 82.72 | 83.23 | -0.359% | 30 | 308 | +7.233% |
| 2025-11-19 | 83.22 | 84.72 | 82.84 | 83.53 | -0.678% | 45 | 278 | +6.848% |
| 2025-11-18 | 84.17 | 85.85 | 82.00 | 84.10 | +0.562% | 20 | 243 | +6.124% |
| 2025-11-17 | 84.05 | 84.80 | 83.16 | 83.63 | +1.839% | 46 | 223 | +6.720% |
| 2025-11-14 | 82.12 | 82.12 | 82.12 | 82.12 | +1.358% | 5 | 187 | +8.682% |
| 2025-11-11 | 81.43 | 81.88 | 80.64 | 81.02 | +7.098% | 175 | 182 | +10.158% |
| 2025-10-17 | 75.65 | 75.65 | 75.65 | 75.65 | +1.585% | 5 | 7 | +17.978% |
| 2025-10-15 | 74.70 | 74.70 | 74.08 | 74.47 | -4.952% | 20 | 12 | +19.847% |
| 2025-10-14 | 77.11 | 78.40 | 77.11 | 78.35 | -10.201% | 25 | 25 | +13.912% |
| 2025-10-10 | 87.25 | 87.25 | 87.25 | 87.25 | +0.681% | 1 | 1 | +2.292% |
| 2025-10-07 | 86.66 | 86.66 | 86.66 | 86.66 | 0.000% | 1 | 1 | +2.989% |