GLD280121P00470000
GLD Jan 21 2028 470.00 Put
optionOPRA
EODOct 30, 2026
114.21USD+46.049%(+36.01)1Vol649OI
GLD280121P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 114.21 | 114.21 | 114.21 | 114.21 | +46.049% | 1 | 650 | 0.000% |
| 2026-08-13 | 78.20 | 78.20 | 78.20 | 78.20 | -23.596% | 1 | 649 | +46.049% |
| 2026-07-31 | 100.03 | 102.35 | 100.03 | 102.35 | +0.343% | 2 | 649 | +11.588% |
| 2026-07-29 | 102.00 | 102.00 | 102.00 | 102.00 | +3.291% | 1 | 649 | +11.971% |
| 2026-07-27 | 98.80 | 98.80 | 98.75 | 98.75 | +5.457% | 2 | 650 | +15.656% |
| 2026-07-22 | 93.64 | 93.64 | 93.64 | 93.64 | -8.537% | 3 | 653 | +21.967% |
| 2026-07-15 | 102.39 | 102.39 | 101.76 | 102.38 | +2.729% | 81 | 653 | +11.555% |
| 2026-06-26 | 99.66 | 99.66 | 99.66 | 99.66 | -3.924% | 1 | 653 | +14.600% |
| 2026-06-25 | 103.73 | 103.73 | 103.73 | 103.73 | +13.989% | 1 | 654 | +10.103% |
| 2026-06-22 | 91.00 | 91.00 | 91.00 | 91.00 | -2.778% | 2 | 656 | +25.505% |
| 2026-06-11 | 99.00 | 102.00 | 93.44 | 93.60 | +1.430% | 1,303 | 746 | +22.019% |
| 2026-06-10 | 92.28 | 92.28 | 92.28 | 92.28 | +11.895% | 10 | 756 | +23.765% |
| 2026-06-05 | 80.00 | 82.47 | 80.00 | 82.47 | +13.361% | 4 | 757 | +38.487% |
| 2026-06-01 | 72.75 | 72.75 | 72.75 | 72.75 | +6.096% | 1 | 757 | +56.990% |
| 2026-05-29 | 68.57 | 68.57 | 68.57 | 68.57 | -4.631% | 1 | 757 | +66.560% |
| 2026-05-26 | 71.70 | 72.70 | 71.60 | 71.90 | -0.277% | 44 | 743 | +58.846% |
| 2026-05-15 | 72.10 | 72.10 | 72.10 | 72.10 | +8.995% | 1 | 743 | +58.405% |
| 2026-05-14 | 66.15 | 66.15 | 66.15 | 66.15 | +6.078% | 1 | 742 | +72.653% |
| 2026-05-11 | 62.36 | 62.36 | 62.36 | 62.36 | -0.937% | 1 | 741 | +83.146% |
| 2026-05-08 | 62.75 | 62.95 | 62.75 | 62.95 | -2.690% | 2 | 741 | +81.430% |
| 2026-05-06 | 63.82 | 64.69 | 63.82 | 64.69 | -9.701% | 20 | 741 | +76.550% |
| 2026-05-05 | 70.80 | 71.64 | 70.80 | 71.64 | -1.863% | 3 | 744 | +59.422% |
| 2026-05-04 | 73.00 | 73.00 | 73.00 | 73.00 | +8.955% | 1 | 745 | +56.452% |
| 2026-04-30 | 67.00 | 67.00 | 67.00 | 67.00 | -7.202% | 1 | 746 | +70.463% |
| 2026-04-29 | 72.20 | 72.20 | 72.20 | 72.20 | +3.587% | 1 | 746 | +58.186% |
| 2026-04-28 | 69.70 | 69.70 | 69.70 | 69.70 | +8.584% | 1 | 745 | +63.859% |
| 2026-04-24 | 64.04 | 64.19 | 64.04 | 64.19 | +5.454% | 2 | 744 | +77.925% |
| 2026-04-17 | 60.87 | 60.87 | 60.87 | 60.87 | -9.729% | 1 | 744 | +87.629% |
| 2026-04-13 | 67.43 | 67.43 | 67.43 | 67.43 | +0.342% | 1 | 744 | +69.376% |
| 2026-04-10 | 67.20 | 67.20 | 67.20 | 67.20 | -4.014% | 10 | 745 | +69.955% |
| 2026-04-09 | 70.01 | 70.01 | 70.01 | 70.01 | -7.492% | 1 | 735 | +63.134% |
| 2026-04-06 | 75.78 | 75.78 | 75.68 | 75.68 | +7.730% | 2 | 734 | +50.912% |
| 2026-04-01 | 70.25 | 70.25 | 70.25 | 70.25 | -5.705% | 1 | 735 | +62.577% |
| 2026-03-31 | 74.50 | 74.50 | 74.50 | 74.50 | -10.938% | 1 | 736 | +53.302% |
| 2026-03-27 | 83.65 | 83.65 | 83.65 | 83.65 | -9.076% | 1 | 737 | +36.533% |
| 2026-03-26 | 92.00 | 92.00 | 92.00 | 92.00 | +4.190% | 1 | 736 | +24.141% |
| 2026-03-23 | 88.30 | 88.30 | 88.30 | 88.30 | +9.012% | 1 | 736 | +29.343% |
| 2026-03-20 | 70.55 | 81.00 | 70.55 | 81.00 | +7.784% | 12 | 735 | +41.000% |
| 2026-03-19 | 75.15 | 75.15 | 75.15 | 75.15 | +21.405% | 1 | 735 | +51.976% |
| 2026-03-18 | 61.90 | 61.90 | 61.90 | 61.90 | +9.947% | 1 | 736 | +84.507% |
| 2026-03-17 | 56.30 | 56.30 | 56.30 | 56.30 | -1.916% | 2 | 735 | +102.860% |
| 2026-03-16 | 57.40 | 57.40 | 57.40 | 57.40 | +10.555% | 1 | 734 | +98.972% |
| 2026-03-11 | 51.40 | 51.92 | 51.40 | 51.92 | -4.734% | 8 | 734 | +119.973% |
| 2026-03-06 | 54.46 | 54.50 | 54.46 | 54.50 | -10.096% | 2 | 737 | +109.560% |
| 2026-03-05 | 60.62 | 60.62 | 60.62 | 60.62 | +7.292% | 2 | 737 | +88.403% |
| 2026-03-04 | 56.50 | 56.50 | 56.50 | 56.50 | -4.237% | 1 | 737 | +102.142% |
| 2026-03-03 | 59.00 | 59.00 | 59.00 | 59.00 | +23.431% | 1 | 737 | +93.576% |
| 2026-03-02 | 47.80 | 47.80 | 47.80 | 47.80 | -11.971% | 1 | 737 | +138.933% |
| 2026-02-26 | 52.65 | 54.30 | 52.65 | 54.30 | +1.934% | 651 | 736 | +110.331% |
| 2026-02-25 | 54.82 | 54.82 | 53.27 | 53.27 | -5.045% | 11 | 88 | +114.398% |
| 2026-02-24 | 58.03 | 58.03 | 55.10 | 56.10 | +3.812% | 87 | 88 | +103.583% |
| 2026-02-23 | 54.04 | 54.04 | 54.04 | 54.04 | -4.775% | 1 | 82 | +111.343% |
| 2026-02-20 | 56.95 | 57.52 | 56.65 | 56.75 | -4.862% | 42 | 82 | +101.251% |
| 2026-02-19 | 58.40 | 59.74 | 57.75 | 59.65 | +1.618% | 14 | 71 | +91.467% |
| 2026-02-18 | 58.40 | 58.70 | 58.40 | 58.70 | +8.403% | 2 | 66 | +94.566% |
| 2026-02-11 | 54.15 | 54.15 | 54.15 | 54.15 | -3.904% | 2 | 65 | +110.914% |
| 2026-02-10 | 56.60 | 56.60 | 56.35 | 56.35 | -1.744% | 2 | 65 | +102.680% |
| 2026-02-09 | 57.90 | 58.10 | 57.00 | 57.35 | -9.443% | 5 | 64 | +99.146% |
| 2026-02-06 | 63.33 | 63.33 | 63.33 | 63.33 | -2.072% | 2 | 63 | +80.341% |
| 2026-02-03 | 66.78 | 68.19 | 64.67 | 64.67 | -16.533% | 16 | 63 | +76.604% |
| 2026-02-02 | 77.71 | 77.71 | 77.48 | 77.48 | +10.797% | 13 | 56 | +47.406% |
| 2026-01-30 | 59.30 | 74.05 | 59.30 | 69.93 | +44.007% | 21 | 57 | +63.320% |
| 2026-01-29 | 48.56 | 48.56 | 48.56 | 48.56 | +4.363% | 1 | 49 | +135.194% |
| 2026-01-28 | 46.34 | 46.53 | 46.34 | 46.53 | -6.977% | 12 | 48 | +145.455% |
| 2026-01-27 | 51.24 | 52.40 | 50.02 | 50.02 | -6.731% | 5 | 38 | +128.329% |
| 2026-01-26 | 53.31 | 53.63 | 53.31 | 53.63 | +3.833% | 3 | 33 | +112.959% |
| 2026-01-23 | 51.65 | 51.65 | 51.65 | 51.65 | -50.322% | 4 | 34 | +121.123% |
| 2025-11-03 | 103.97 | 103.97 | 103.97 | 103.97 | +10.866% | 1 | 30 | +9.849% |
| 2025-10-14 | 93.78 | 93.78 | 93.78 | 93.78 | -18.735% | 20 | 30 | +21.785% |
| 2025-10-02 | 115.95 | 116.83 | 114.96 | 115.40 | 0.000% | 46 | 10 | -1.031% |