GLD280121P00480000
GLD Jan 21 2028 480.00 Put
optionOPRA
EODNov 2, 2026
116.57USD-6.369%(-7.93)1Vol733OI
GLD280121P00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 116.57 | 116.57 | 116.57 | 116.57 | -6.369% | 1 | 733 | 0.000% |
| 2026-10-30 | 124.39 | 124.50 | 124.37 | 124.50 | +8.952% | 207 | 934 | -6.369% |
| 2026-10-23 | 114.30 | 114.30 | 113.75 | 114.27 | +6.545% | 66 | 1,007 | +2.013% |
| 2026-10-22 | 106.74 | 109.00 | 106.74 | 107.25 | +7.143% | 214 | 1,022 | +8.690% |
| 2026-10-15 | 99.98 | 100.10 | 99.85 | 100.10 | -5.682% | 11 | 1,021 | +16.454% |
| 2026-10-14 | 106.13 | 106.13 | 106.13 | 106.13 | +6.268% | 9 | 1,012 | +9.837% |
| 2026-10-12 | 98.95 | 99.87 | 98.95 | 99.87 | -3.039% | 3 | 1,009 | +16.722% |
| 2026-10-08 | 103.00 | 103.00 | 103.00 | 103.00 | -1.445% | 4 | 1,009 | +13.175% |
| 2026-10-07 | 104.49 | 105.50 | 104.49 | 104.51 | +4.301% | 20 | 989 | +11.540% |
| 2026-10-01 | 100.20 | 100.20 | 100.20 | 100.20 | +14.488% | 1 | 989 | +16.337% |
| 2026-09-01 | 87.52 | 87.52 | 87.52 | 87.52 | +13.633% | 1 | 989 | +33.192% |
| 2026-08-19 | 78.20 | 78.20 | 77.02 | 77.02 | -12.942% | 422 | 1,017 | +51.350% |
| 2026-08-07 | 88.47 | 88.47 | 88.47 | 88.47 | -6.519% | 1 | 1,018 | +31.762% |
| 2026-08-05 | 94.64 | 94.64 | 94.64 | 94.64 | -16.248% | 1 | 1,018 | +23.172% |
| 2026-07-29 | 113.00 | 113.00 | 113.00 | 113.00 | -2.586% | 99 | 1,018 | +3.159% |
| 2026-07-16 | 114.50 | 116.00 | 114.50 | 116.00 | +3.850% | 40 | 1,038 | +0.491% |
| 2026-07-15 | 111.60 | 111.70 | 111.60 | 111.70 | +3.627% | 2 | 1,038 | +4.360% |
| 2026-07-14 | 107.79 | 107.79 | 107.79 | 107.79 | -5.860% | 1 | 1,038 | +8.145% |
| 2026-07-13 | 114.50 | 114.50 | 114.50 | 114.50 | +5.326% | 40 | 1,078 | +1.808% |
| 2026-07-01 | 108.55 | 108.71 | 108.55 | 108.71 | -2.590% | 2 | 1,085 | +7.230% |
| 2026-06-30 | 111.40 | 111.60 | 111.40 | 111.60 | -0.932% | 4 | 1,083 | +4.453% |
| 2026-06-29 | 110.78 | 113.12 | 110.78 | 112.65 | +3.624% | 379 | 1,217 | +3.480% |
| 2026-06-26 | 110.23 | 110.23 | 108.71 | 108.71 | -4.866% | 4 | 1,220 | +7.230% |
| 2026-06-24 | 114.27 | 114.27 | 114.27 | 114.27 | +16.602% | 1,000 | 438 | +2.013% |
| 2026-06-22 | 98.00 | 98.00 | 98.00 | 98.00 | +12.000% | 3 | 438 | +18.949% |
| 2026-06-15 | 87.50 | 87.59 | 87.47 | 87.50 | -16.460% | 5 | 438 | +33.223% |
| 2026-06-10 | 104.42 | 105.59 | 104.08 | 104.74 | +12.757% | 124 | 392 | +11.295% |
| 2026-06-09 | 93.53 | 93.53 | 92.89 | 92.89 | +5.174% | 18 | 394 | +25.493% |
| 2026-06-08 | 88.45 | 88.45 | 88.32 | 88.32 | -1.208% | 8 | 397 | +31.986% |
| 2026-06-05 | 89.40 | 89.40 | 89.40 | 89.40 | +18.741% | 1 | 398 | +30.391% |
| 2026-05-29 | 75.29 | 75.29 | 75.29 | 75.29 | -7.913% | 1 | 399 | +54.828% |
| 2026-05-27 | 81.55 | 81.76 | 81.55 | 81.76 | +2.907% | 2 | 399 | +42.576% |
| 2026-05-26 | 79.10 | 79.45 | 79.10 | 79.45 | +1.977% | 2 | 399 | +46.721% |
| 2026-05-21 | 79.10 | 79.10 | 77.91 | 77.91 | +13.671% | 10 | 389 | +49.621% |
| 2026-05-11 | 68.54 | 68.54 | 68.54 | 68.54 | +1.091% | 1 | 389 | +70.076% |
| 2026-05-07 | 67.45 | 67.92 | 67.44 | 67.80 | +2.032% | 4 | 389 | +71.932% |
| 2026-04-17 | 66.45 | 66.45 | 66.45 | 66.45 | -19.804% | 1 | 388 | +75.425% |
| 2026-04-07 | 82.80 | 82.86 | 82.80 | 82.86 | -16.057% | 2 | 389 | +40.683% |
| 2026-03-26 | 98.72 | 98.72 | 98.71 | 98.71 | +27.615% | 2 | 390 | +18.093% |
| 2026-03-20 | 77.26 | 77.35 | 77.26 | 77.35 | +35.133% | 2 | 390 | +50.705% |
| 2026-03-12 | 58.15 | 58.25 | 57.24 | 57.24 | +0.527% | 4 | 391 | +103.651% |
| 2026-03-11 | 56.32 | 56.94 | 56.32 | 56.94 | -11.156% | 3 | 391 | +104.724% |
| 2026-03-03 | 62.90 | 64.09 | 62.90 | 64.09 | +19.482% | 2 | 391 | +81.885% |
| 2026-03-02 | 53.64 | 53.64 | 53.64 | 53.64 | -5.762% | 10 | 390 | +117.319% |
| 2026-02-27 | 56.75 | 56.92 | 56.75 | 56.92 | -3.197% | 10 | 400 | +104.796% |
| 2026-02-26 | 59.20 | 59.20 | 58.60 | 58.80 | -1.804% | 10 | 400 | +98.248% |
| 2026-02-25 | 59.88 | 59.88 | 59.88 | 59.88 | -2.792% | 10 | 393 | +94.673% |
| 2026-02-24 | 60.00 | 61.80 | 60.00 | 61.60 | +7.130% | 4 | 393 | +89.237% |
| 2026-02-23 | 57.50 | 57.50 | 57.50 | 57.50 | -7.228% | 2 | 390 | +102.730% |
| 2026-02-20 | 62.40 | 62.96 | 60.90 | 61.98 | -2.470% | 68 | 390 | +88.077% |
| 2026-02-18 | 63.20 | 63.80 | 63.20 | 63.55 | +7.439% | 10 | 376 | +83.430% |
| 2026-02-13 | 59.15 | 59.15 | 59.15 | 59.15 | -3.899% | 1 | 371 | +97.075% |
| 2026-02-10 | 61.55 | 61.55 | 61.55 | 61.55 | +0.539% | 2 | 371 | +89.391% |
| 2026-02-09 | 62.90 | 63.41 | 61.22 | 61.22 | -27.490% | 6 | 370 | +90.412% |
| 2026-02-02 | 84.43 | 84.43 | 84.43 | 84.43 | +8.760% | 5 | 370 | +38.067% |
| 2026-01-30 | 71.25 | 81.83 | 71.25 | 77.63 | +35.315% | 39 | 370 | +50.161% |
| 2026-01-29 | 55.25 | 58.55 | 55.25 | 57.37 | +20.525% | 10 | 352 | +103.190% |
| 2026-01-28 | 50.25 | 52.00 | 47.60 | 47.60 | -14.234% | 10 | 352 | +144.895% |
| 2026-01-27 | 55.50 | 55.50 | 55.50 | 55.50 | +4.816% | 1 | 350 | +110.036% |
| 2026-01-26 | 52.95 | 52.95 | 52.95 | 52.95 | -9.949% | 1 | 350 | +120.151% |
| 2026-01-22 | 59.15 | 59.15 | 58.70 | 58.80 | -11.125% | 47 | 349 | +98.248% |
| 2026-01-21 | 66.16 | 66.16 | 66.16 | 66.16 | -8.442% | 20 | 302 | +76.194% |
| 2026-01-12 | 72.05 | 72.28 | 71.58 | 72.26 | -8.797% | 76 | 282 | +61.320% |
| 2026-01-09 | 78.90 | 80.21 | 78.72 | 79.23 | -5.487% | 184 | 206 | +47.129% |
| 2026-01-07 | 83.83 | 83.83 | 83.83 | 83.83 | -14.416% | 1 | 22 | +39.055% |
| 2025-12-02 | 97.95 | 97.95 | 97.95 | 97.95 | -4.280% | 1 | 22 | +19.010% |
| 2025-10-14 | 102.30 | 102.40 | 102.30 | 102.33 | -2.543% | 32 | 21 | +13.916% |
| 2025-10-13 | 105.00 | 105.00 | 105.00 | 105.00 | -8.775% | 1 | 12 | +11.019% |
| 2025-10-10 | 114.50 | 115.10 | 114.50 | 115.10 | -7.267% | 11 | 11 | +1.277% |
| 2025-10-01 | 123.53 | 124.12 | 123.53 | 124.12 | 0.000% | 2 | 2 | -6.083% |