GLD280121P00500000
GLD Jan 21 2028 500.00 Put
optionOPRA
EODOct 28, 2026
126.24USD-1.112%(-1.42)180Vol3OI
GLD280121P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 128.61 | 128.61 | 126.24 | 126.24 | -1.112% | 180 | 6 | 0.000% |
| 2026-10-27 | 127.60 | 127.66 | 127.60 | 127.66 | -4.123% | 5 | 3 | -1.112% |
| 2026-10-23 | 133.00 | 133.15 | 133.00 | 133.15 | +0.757% | 2 | 435 | -5.190% |
| 2026-10-22 | 132.15 | 132.15 | 132.15 | 132.15 | +8.676% | 950 | 633 | -4.472% |
| 2026-10-20 | 121.60 | 121.60 | 121.60 | 121.60 | +4.620% | 1 | 633 | +3.816% |
| 2026-10-09 | 116.23 | 116.23 | 116.23 | 116.23 | -4.377% | 2 | 632 | +8.612% |
| 2026-10-08 | 121.55 | 121.55 | 121.55 | 121.55 | +2.031% | 1 | 631 | +3.858% |
| 2026-10-01 | 120.05 | 120.05 | 119.13 | 119.13 | +0.320% | 3 | 632 | +5.968% |
| 2026-09-30 | 118.75 | 118.75 | 118.75 | 118.75 | -1.534% | 1 | 631 | +6.307% |
| 2026-09-29 | 120.24 | 120.60 | 120.24 | 120.60 | -0.733% | 2 | 630 | +4.677% |
| 2026-09-28 | 120.79 | 121.49 | 120.79 | 121.49 | +14.667% | 2 | 630 | +3.910% |
| 2026-09-22 | 105.82 | 105.95 | 105.82 | 105.95 | +1.543% | 3 | 630 | +19.151% |
| 2026-09-21 | 104.34 | 104.34 | 104.34 | 104.34 | +3.409% | 1 | 630 | +20.989% |
| 2026-09-09 | 101.00 | 101.00 | 100.90 | 100.90 | -1.078% | 6 | 631 | +25.114% |
| 2026-09-08 | 102.00 | 102.00 | 102.00 | 102.00 | +5.155% | 5 | 631 | +23.765% |
| 2026-09-03 | 97.00 | 97.00 | 97.00 | 97.00 | -4.734% | 2 | 633 | +30.144% |
| 2026-09-02 | 101.82 | 101.82 | 101.82 | 101.82 | -2.096% | 10 | 623 | +23.984% |
| 2026-09-01 | 104.00 | 104.00 | 104.00 | 104.00 | +16.920% | 2 | 621 | +21.385% |
| 2026-08-27 | 88.95 | 88.95 | 88.95 | 88.95 | +5.956% | 1 | 621 | +41.922% |
| 2026-08-24 | 83.95 | 83.95 | 83.95 | 83.95 | -5.141% | 1 | 627 | +50.375% |
| 2026-08-21 | 88.96 | 88.99 | 88.50 | 88.50 | -3.804% | 7 | 627 | +42.644% |
| 2026-08-20 | 92.00 | 92.00 | 92.00 | 92.00 | -11.708% | 5 | 622 | +37.217% |
| 2026-08-18 | 104.20 | 104.20 | 104.20 | 104.20 | +4.945% | 1 | 621 | +21.152% |
| 2026-08-12 | 99.33 | 99.33 | 99.29 | 99.29 | -10.096% | 2 | 619 | +27.143% |
| 2026-08-05 | 110.44 | 110.44 | 110.44 | 110.44 | -15.079% | 1 | 619 | +14.306% |
| 2026-07-31 | 128.63 | 130.05 | 128.63 | 130.05 | +2.337% | 2 | 760 | -2.930% |
| 2026-07-24 | 126.15 | 127.08 | 126.15 | 127.08 | -5.207% | 3 | 758 | -0.661% |
| 2026-07-13 | 134.06 | 134.06 | 134.06 | 134.06 | +9.526% | 1 | 758 | -5.833% |
| 2026-07-09 | 122.40 | 122.40 | 122.40 | 122.40 | +0.766% | 1 | 758 | +3.137% |
| 2026-07-02 | 121.47 | 121.47 | 121.47 | 121.47 | -7.838% | 1 | 763 | +3.927% |
| 2026-06-30 | 131.40 | 131.80 | 129.27 | 131.80 | +0.611% | 267 | 774 | -4.219% |
| 2026-06-29 | 131.00 | 131.00 | 131.00 | 131.00 | +4.407% | 11 | 1,277 | -3.634% |
| 2026-06-26 | 126.30 | 126.45 | 125.47 | 125.47 | -5.234% | 8 | 1,269 | +0.614% |
| 2026-06-24 | 132.40 | 132.40 | 132.40 | 132.40 | +8.908% | 2 | 1,271 | -4.653% |
| 2026-06-23 | 121.57 | 121.57 | 121.57 | 121.57 | +5.255% | 1 | 1,272 | +3.841% |
| 2026-06-18 | 115.50 | 115.50 | 115.50 | 115.50 | +0.478% | 2 | 1,270 | +9.299% |
| 2026-06-12 | 117.30 | 117.70 | 114.83 | 114.95 | -9.488% | 9 | 1,261 | +9.822% |
| 2026-06-11 | 127.00 | 127.00 | 127.00 | 127.00 | +0.284% | 3 | 1,264 | -0.598% |
| 2026-06-10 | 126.64 | 126.64 | 126.64 | 126.64 | +16.504% | 1 | 1,263 | -0.316% |
| 2026-06-09 | 106.00 | 111.37 | 106.00 | 108.70 | +5.637% | 8 | 1,259 | +16.136% |
| 2026-06-05 | 101.60 | 102.90 | 101.60 | 102.90 | +7.749% | 4 | 1,257 | +22.682% |
| 2026-06-04 | 95.50 | 95.50 | 95.50 | 95.50 | -2.471% | 2 | 1,255 | +32.188% |
| 2026-05-27 | 100.00 | 100.00 | 97.92 | 97.92 | +5.064% | 3 | 1,255 | +28.922% |
| 2026-05-26 | 92.87 | 93.20 | 92.77 | 93.20 | -1.469% | 4 | 1,254 | +35.451% |
| 2026-05-21 | 94.24 | 94.59 | 94.24 | 94.59 | +1.383% | 2 | 1,254 | +33.460% |
| 2026-05-20 | 93.30 | 93.30 | 93.30 | 93.30 | -3.105% | 2 | 1,253 | +35.305% |
| 2026-05-19 | 96.29 | 96.29 | 96.29 | 96.29 | +13.202% | 1 | 1,253 | +31.104% |
| 2026-05-14 | 85.00 | 85.06 | 85.00 | 85.06 | +0.129% | 2 | 1,254 | +48.413% |
| 2026-05-13 | 84.80 | 85.00 | 84.80 | 84.95 | -11.676% | 4 | 1,252 | +48.605% |
| 2026-05-04 | 96.18 | 96.18 | 96.18 | 96.18 | +7.958% | 1 | 1,253 | +31.254% |
| 2026-04-30 | 88.80 | 89.09 | 88.80 | 89.09 | -2.206% | 8 | 1,252 | +41.699% |
| 2026-04-28 | 91.10 | 91.10 | 91.10 | 91.10 | +8.776% | 1 | 1,248 | +38.573% |
| 2026-04-24 | 83.91 | 83.91 | 83.75 | 83.75 | +1.948% | 9 | 1,248 | +50.734% |
| 2026-04-14 | 85.00 | 85.00 | 82.15 | 82.15 | -6.071% | 21 | 1,248 | +53.670% |
| 2026-04-13 | 87.46 | 87.46 | 87.46 | 87.46 | +1.840% | 10 | 1,267 | +44.340% |
| 2026-04-10 | 85.88 | 85.88 | 85.88 | 85.88 | -1.117% | 10 | 1,257 | +46.996% |
| 2026-04-09 | 89.00 | 89.00 | 86.85 | 86.85 | -11.251% | 3 | 1,247 | +45.354% |
| 2026-04-02 | 97.80 | 97.86 | 97.80 | 97.86 | +5.113% | 2 | 1,248 | +29.001% |
| 2026-04-01 | 91.46 | 93.10 | 91.46 | 93.10 | -15.785% | 10 | 1,248 | +35.596% |
| 2026-03-27 | 110.55 | 110.55 | 110.55 | 110.55 | +9.510% | 1 | 1,248 | +14.193% |
| 2026-03-25 | 100.95 | 100.95 | 100.95 | 100.95 | -8.352% | 1 | 1,247 | +25.052% |
| 2026-03-24 | 110.25 | 110.25 | 110.15 | 110.15 | +7.990% | 2 | 1,246 | +14.607% |
| 2026-03-20 | 96.27 | 102.00 | 96.27 | 102.00 | +7.459% | 3 | 1,246 | +23.765% |
| 2026-03-19 | 99.12 | 99.12 | 94.92 | 94.92 | +18.828% | 12 | 1,246 | +32.996% |
| 2026-03-18 | 79.80 | 79.88 | 79.80 | 79.88 | +7.946% | 2 | 1,246 | +58.037% |
| 2026-03-13 | 74.00 | 74.00 | 74.00 | 74.00 | +6.628% | 1 | 1,246 | +70.595% |
| 2026-03-12 | 69.00 | 69.40 | 69.00 | 69.40 | +2.815% | 6 | 1,247 | +81.902% |
| 2026-03-11 | 69.35 | 69.35 | 67.50 | 67.50 | -5.117% | 6 | 1,247 | +87.022% |
| 2026-03-06 | 71.06 | 71.14 | 71.06 | 71.14 | -2.078% | 2 | 1,247 | +77.453% |
| 2026-03-05 | 72.72 | 72.82 | 72.65 | 72.65 | -2.431% | 3 | 1,247 | +73.765% |
| 2026-03-03 | 75.50 | 76.10 | 74.46 | 74.46 | +13.853% | 18 | 1,246 | +69.541% |
| 2026-03-02 | 64.74 | 65.50 | 62.40 | 65.40 | -2.184% | 15 | 1,236 | +93.028% |
| 2026-02-27 | 67.45 | 68.24 | 66.70 | 66.86 | -4.075% | 228 | 1,227 | +88.812% |
| 2026-02-26 | 69.05 | 69.90 | 69.05 | 69.70 | -1.872% | 6 | 1,102 | +81.119% |
| 2026-02-25 | 71.03 | 71.03 | 71.03 | 71.03 | +1.762% | 1 | 1,103 | +77.728% |
| 2026-02-23 | 70.30 | 70.60 | 69.80 | 69.80 | -5.930% | 11 | 1,103 | +80.860% |
| 2026-02-20 | 74.00 | 74.20 | 74.00 | 74.20 | -3.158% | 2 | 1,098 | +70.135% |
| 2026-02-18 | 74.95 | 76.62 | 74.40 | 76.62 | +4.174% | 110 | 1,097 | +64.761% |
| 2026-02-13 | 73.20 | 73.55 | 73.20 | 73.55 | +6.179% | 4 | 1,092 | +71.638% |
| 2026-02-11 | 71.20 | 71.20 | 69.27 | 69.27 | -5.717% | 3 | 1,092 | +82.243% |
| 2026-02-10 | 73.31 | 73.90 | 73.00 | 73.47 | +0.644% | 4 | 1,094 | +71.825% |
| 2026-02-09 | 75.00 | 75.00 | 73.00 | 73.00 | -8.464% | 12 | 1,096 | +72.932% |
| 2026-02-06 | 82.22 | 82.22 | 78.45 | 79.75 | -8.648% | 118 | 1,096 | +58.295% |
| 2026-02-05 | 87.30 | 87.30 | 87.30 | 87.30 | +4.139% | 1 | 1,039 | +44.605% |
| 2026-02-03 | 85.37 | 85.37 | 83.83 | 83.83 | -15.494% | 12 | 1,039 | +50.590% |
| 2026-02-02 | 99.20 | 99.20 | 99.20 | 99.20 | +9.359% | 2 | 1,043 | +27.258% |
| 2026-01-30 | 77.24 | 96.00 | 77.24 | 90.71 | +35.388% | 833 | 1,041 | +39.169% |
| 2026-01-29 | 57.00 | 72.00 | 57.00 | 67.00 | +13.310% | 30 | 511 | +88.418% |
| 2026-01-28 | 60.47 | 62.16 | 59.10 | 59.13 | -9.863% | 7 | 506 | +113.496% |
| 2026-01-27 | 65.60 | 65.60 | 65.60 | 65.60 | -6.619% | 1 | 506 | +92.439% |
| 2026-01-26 | 65.94 | 70.25 | 65.94 | 70.25 | +1.137% | 15 | 507 | +79.701% |
| 2026-01-23 | 69.46 | 69.46 | 69.46 | 69.46 | -6.815% | 2 | 510 | +81.745% |
| 2026-01-22 | 74.54 | 74.54 | 74.54 | 74.54 | +0.458% | 1 | 510 | +69.359% |
| 2026-01-21 | 76.02 | 76.02 | 73.94 | 74.20 | -7.366% | 49 | 509 | +70.135% |
| 2026-01-20 | 80.83 | 81.50 | 79.78 | 80.10 | -9.675% | 6 | 465 | +57.603% |
| 2026-01-16 | 86.79 | 90.84 | 86.79 | 88.68 | +2.473% | 10 | 456 | +42.355% |
| 2026-01-14 | 86.09 | 86.54 | 86.09 | 86.54 | -0.254% | 3 | 456 | +45.875% |
| 2026-01-13 | 86.76 | 86.76 | 86.76 | 86.76 | -0.573% | 2 | 453 | +45.505% |
| 2026-01-12 | 88.30 | 88.30 | 87.20 | 87.26 | -11.195% | 6 | 451 | +44.671% |
| 2026-01-08 | 98.00 | 98.26 | 98.00 | 98.26 | -0.304% | 3 | 448 | +28.475% |
| 2026-01-07 | 98.38 | 99.58 | 98.36 | 98.56 | -7.455% | 31 | 445 | +28.084% |
| 2026-01-02 | 106.50 | 106.50 | 106.50 | 106.50 | -2.114% | 5 | 414 | +18.535% |
| 2025-12-15 | 108.98 | 109.34 | 108.80 | 108.80 | -5.858% | 29 | 409 | +16.029% |
| 2025-12-10 | 115.72 | 115.78 | 115.57 | 115.57 | -0.095% | 11 | 380 | +9.232% |
| 2025-12-09 | 115.61 | 115.68 | 115.51 | 115.68 | -0.874% | 24 | 369 | +9.129% |
| 2025-12-08 | 116.34 | 116.70 | 114.30 | 116.70 | -6.878% | 55 | 345 | +8.175% |
| 2025-11-24 | 125.19 | 125.39 | 125.19 | 125.32 | -0.508% | 4 | 304 | +0.734% |
| 2025-11-21 | 125.45 | 126.28 | 125.45 | 125.96 | -0.545% | 30 | 300 | +0.222% |
| 2025-11-20 | 126.65 | 126.65 | 126.65 | 126.65 | +0.119% | 1 | 270 | -0.324% |
| 2025-11-19 | 125.75 | 127.36 | 125.53 | 126.50 | -0.706% | 45 | 270 | -0.206% |
| 2025-11-18 | 127.32 | 129.29 | 125.42 | 127.40 | -0.063% | 20 | 235 | -0.911% |
| 2025-11-17 | 126.92 | 127.48 | 126.63 | 127.48 | +2.131% | 27 | 215 | -0.973% |
| 2025-11-14 | 124.82 | 124.82 | 124.82 | 124.82 | +4.417% | 5 | 188 | +1.138% |
| 2025-11-12 | 119.54 | 119.54 | 119.54 | 119.54 | -2.766% | 1 | 184 | +5.605% |
| 2025-11-11 | 123.54 | 123.79 | 122.88 | 122.94 | -8.322% | 176 | 184 | +2.684% |
| 2025-11-05 | 134.10 | 134.10 | 134.10 | 134.10 | +1.177% | 1 | 8 | -5.861% |
| 2025-10-30 | 132.54 | 132.54 | 132.54 | 132.54 | -0.986% | 1 | 7 | -4.753% |
| 2025-10-27 | 133.86 | 133.86 | 133.86 | 133.86 | +7.346% | 1 | 7 | -5.693% |
| 2025-10-24 | 124.70 | 124.70 | 124.70 | 124.70 | +4.790% | 1 | 7 | +1.235% |
| 2025-10-21 | 119.00 | 119.00 | 119.00 | 119.00 | -9.368% | 1 | 6 | +6.084% |
| 2025-10-10 | 131.30 | 131.30 | 131.30 | 131.30 | -2.849% | 10 | 6 | -3.854% |
| 2025-10-09 | 133.36 | 136.17 | 133.36 | 135.15 | -8.273% | 11 | 11 | -6.593% |
| 2025-10-02 | 147.34 | 147.34 | 147.34 | 147.34 | +3.302% | 1 | 0 | -14.321% |
| 2025-10-01 | 142.63 | 142.63 | 142.63 | 142.63 | 0.000% | 1 | 0 | -11.491% |