GLD280121P00460000
GLD Jan 21 2028 460.00 Put
optionOPRA
EODOct 30, 2026
104.55USD+10.018%(+9.52)1Vol828OI
GLD280121P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 104.55 | 104.55 | 104.55 | 104.55 | +10.018% | 1 | 828 | 0.000% |
| 2026-10-23 | 94.45 | 95.41 | 94.45 | 95.03 | +6.143% | 6 | 828 | +10.018% |
| 2026-10-22 | 89.56 | 89.56 | 89.20 | 89.53 | +5.827% | 4 | 824 | +16.776% |
| 2026-10-20 | 84.60 | 84.60 | 84.60 | 84.60 | -0.435% | 1,000 | 1,686 | +23.582% |
| 2026-10-08 | 84.88 | 85.60 | 84.81 | 84.97 | +0.035% | 16 | 1,674 | +23.043% |
| 2026-09-28 | 84.94 | 84.94 | 84.94 | 84.94 | +18.830% | 1,000 | 809 | +23.087% |
| 2026-09-22 | 71.48 | 71.48 | 71.48 | 71.48 | +13.460% | 275 | 768 | +46.265% |
| 2026-08-28 | 63.00 | 63.00 | 63.00 | 63.00 | +5.581% | 1 | 767 | +65.952% |
| 2026-08-27 | 59.67 | 59.67 | 59.67 | 59.67 | -30.096% | 600 | 488 | +75.214% |
| 2026-07-22 | 82.60 | 85.36 | 82.60 | 85.36 | -5.888% | 3 | 488 | +22.481% |
| 2026-06-11 | 90.70 | 90.70 | 90.70 | 90.70 | +3.657% | 1 | 487 | +15.270% |
| 2026-06-10 | 87.50 | 87.50 | 87.50 | 87.50 | +20.457% | 1 | 487 | +19.486% |
| 2026-06-05 | 71.00 | 72.64 | 71.00 | 72.64 | +14.304% | 3 | 488 | +43.929% |
| 2026-05-29 | 63.45 | 63.55 | 63.45 | 63.55 | -7.023% | 2 | 488 | +64.516% |
| 2026-05-27 | 68.35 | 68.35 | 68.35 | 68.35 | +4.192% | 7 | 488 | +52.963% |
| 2026-05-26 | 64.57 | 65.60 | 64.32 | 65.60 | +1.863% | 6 | 490 | +59.375% |
| 2026-05-20 | 64.40 | 64.40 | 64.40 | 64.40 | -2.646% | 1 | 490 | +62.345% |
| 2026-05-19 | 66.08 | 66.15 | 65.76 | 66.15 | +1.333% | 20 | 490 | +58.050% |
| 2026-05-18 | 65.28 | 65.28 | 65.28 | 65.28 | +13.314% | 7 | 483 | +60.156% |
| 2026-05-14 | 56.94 | 57.61 | 56.94 | 57.61 | -10.820% | 2 | 483 | +81.479% |
| 2026-05-05 | 64.08 | 65.05 | 64.08 | 64.60 | +4.194% | 198 | 483 | +61.842% |
| 2026-04-30 | 61.96 | 62.00 | 61.94 | 62.00 | -1.164% | 4 | 563 | +68.629% |
| 2026-04-28 | 62.80 | 62.80 | 62.73 | 62.73 | +5.429% | 2 | 563 | +66.667% |
| 2026-04-27 | 59.50 | 59.50 | 59.50 | 59.50 | +2.586% | 1 | 564 | +75.714% |
| 2026-04-24 | 57.95 | 58.00 | 57.95 | 58.00 | -0.685% | 10 | 565 | +80.259% |
| 2026-04-23 | 57.50 | 58.40 | 57.27 | 58.40 | -1.948% | 184 | 561 | +79.024% |
| 2026-04-21 | 59.72 | 59.72 | 59.56 | 59.56 | +7.918% | 2 | 541 | +75.537% |
| 2026-04-17 | 55.19 | 55.19 | 55.19 | 55.19 | -6.899% | 1 | 541 | +89.436% |
| 2026-04-15 | 59.18 | 59.28 | 59.18 | 59.28 | -4.893% | 2 | 541 | +76.366% |
| 2026-04-13 | 62.33 | 62.33 | 62.33 | 62.33 | -3.841% | 1 | 541 | +67.736% |
| 2026-04-01 | 65.03 | 65.03 | 64.82 | 64.82 | -20.388% | 2 | 540 | +61.293% |
| 2026-03-24 | 81.42 | 81.42 | 81.42 | 81.42 | +20.963% | 1 | 541 | +28.408% |
| 2026-03-19 | 65.65 | 69.62 | 65.65 | 67.31 | +32.866% | 13 | 541 | +55.326% |
| 2026-03-17 | 51.00 | 51.00 | 50.66 | 50.66 | +7.604% | 4 | 545 | +106.376% |
| 2026-03-11 | 47.00 | 47.08 | 47.00 | 47.08 | -8.529% | 2 | 541 | +122.069% |
| 2026-03-04 | 50.60 | 51.47 | 50.56 | 51.47 | +15.094% | 6 | 541 | +103.128% |
| 2026-03-02 | 44.72 | 44.72 | 44.72 | 44.72 | -8.078% | 1 | 541 | +133.788% |
| 2026-02-26 | 48.60 | 48.65 | 48.60 | 48.65 | -5.221% | 4 | 542 | +114.902% |
| 2026-02-24 | 51.55 | 52.15 | 51.12 | 51.33 | +1.083% | 203 | 542 | +103.682% |
| 2026-02-20 | 51.30 | 51.30 | 50.78 | 50.78 | -4.315% | 2 | 343 | +105.888% |
| 2026-02-18 | 52.50 | 53.07 | 52.50 | 53.07 | +5.152% | 2 | 342 | +97.004% |
| 2026-02-13 | 50.47 | 50.47 | 50.47 | 50.47 | -2.322% | 1 | 341 | +107.153% |
| 2026-02-12 | 47.53 | 51.67 | 46.75 | 51.67 | +8.346% | 23 | 341 | +102.342% |
| 2026-02-11 | 48.90 | 49.05 | 47.69 | 47.69 | -5.863% | 4 | 328 | +119.228% |
| 2026-02-10 | 50.66 | 50.66 | 50.66 | 50.66 | -1.917% | 1 | 328 | +106.376% |
| 2026-02-09 | 52.54 | 52.54 | 51.30 | 51.65 | -10.841% | 9 | 328 | +102.420% |
| 2026-02-06 | 58.62 | 58.62 | 57.93 | 57.93 | -7.089% | 3 | 327 | +80.476% |
| 2026-02-05 | 62.35 | 62.35 | 62.35 | 62.35 | +6.819% | 1 | 327 | +67.682% |
| 2026-02-04 | 58.37 | 58.37 | 58.37 | 58.37 | -1.485% | 1 | 327 | +79.116% |
| 2026-02-03 | 61.47 | 61.47 | 59.00 | 59.25 | -15.478% | 33 | 327 | +76.456% |
| 2026-02-02 | 69.85 | 70.10 | 69.85 | 70.10 | +9.531% | 11 | 305 | +49.144% |
| 2026-01-30 | 54.74 | 64.00 | 54.52 | 64.00 | +32.946% | 104 | 315 | +63.359% |
| 2026-01-29 | 39.00 | 49.75 | 39.00 | 48.14 | +17.730% | 10 | 220 | +117.179% |
| 2026-01-28 | 41.30 | 41.30 | 40.89 | 40.89 | -14.635% | 2 | 220 | +155.686% |
| 2026-01-27 | 47.90 | 47.90 | 47.90 | 47.90 | -1.135% | 3 | 219 | +118.267% |
| 2026-01-26 | 44.20 | 48.45 | 44.20 | 48.45 | +0.832% | 12 | 218 | +115.789% |
| 2026-01-23 | 47.80 | 48.05 | 46.55 | 48.05 | -4.568% | 202 | 209 | +117.586% |
| 2026-01-21 | 49.39 | 50.35 | 49.39 | 50.35 | -6.880% | 2 | 9 | +107.646% |
| 2026-01-20 | 54.07 | 54.07 | 54.07 | 54.07 | -8.029% | 3 | 8 | +93.360% |
| 2026-01-16 | 58.79 | 58.79 | 58.79 | 58.79 | +0.513% | 1 | 6 | +77.836% |
| 2026-01-14 | 56.15 | 58.49 | 56.15 | 58.49 | -0.629% | 2 | 6 | +78.749% |
| 2026-01-13 | 59.35 | 59.35 | 58.83 | 58.86 | -3.792% | 4 | 4 | +77.625% |
| 2026-01-12 | 59.21 | 61.18 | 58.98 | 61.18 | -23.668% | 5 | 6 | +70.889% |
| 2025-12-02 | 80.15 | 80.15 | 80.15 | 80.15 | -31.048% | 1 | 1 | +30.443% |
| 2025-09-25 | 116.24 | 116.24 | 116.24 | 116.24 | 0.000% | 1 | 1 | -10.057% |