GLD280121P00530000
GLD Jan 21 2028 530.00 Put
optionOPRA
EODNov 3, 2026
168.50USD+0.808%(+1.35)1Vol0OI
GLD280121P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 168.50 | 168.50 | 168.50 | 168.50 | +0.808% | 1 | 0 | 0.000% |
| 2026-11-02 | 167.15 | 167.15 | 167.15 | 167.15 | +3.852% | 1 | 0 | +0.808% |
| 2026-10-29 | 160.95 | 160.95 | 160.95 | 160.95 | +1.163% | 1 | 0 | +4.691% |
| 2026-10-28 | 159.10 | 159.10 | 159.10 | 159.10 | -1.057% | 1 | 0 | +5.908% |
| 2026-10-23 | 160.80 | 160.80 | 160.80 | 160.80 | +2.030% | 1 | 0 | +4.789% |
| 2026-10-22 | 157.60 | 157.60 | 157.60 | 157.60 | +3.958% | 1 | 0 | +6.916% |
| 2026-10-21 | 151.60 | 151.60 | 151.60 | 151.60 | -0.590% | 1 | 0 | +11.148% |
| 2026-10-20 | 152.50 | 152.50 | 152.50 | 152.50 | +2.487% | 1 | 0 | +10.492% |
| 2026-10-19 | 148.80 | 148.80 | 148.80 | 148.80 | +0.202% | 1 | 0 | +13.239% |
| 2026-10-16 | 148.50 | 148.50 | 148.50 | 148.50 | -0.602% | 1 | 0 | +13.468% |
| 2026-10-15 | 149.40 | 149.40 | 149.40 | 149.40 | -2.987% | 1 | 0 | +12.784% |
| 2026-10-14 | 154.00 | 154.00 | 154.00 | 154.00 | +5.263% | 1 | 0 | +9.416% |
| 2026-10-13 | 146.30 | 146.30 | 146.30 | 146.30 | +0.068% | 1 | 0 | +15.174% |
| 2026-10-09 | 146.20 | 146.20 | 146.20 | 146.20 | -3.816% | 1 | 0 | +15.253% |
| 2026-10-08 | 152.00 | 152.00 | 152.00 | 152.00 | -1.554% | 1 | 0 | +10.855% |
| 2026-10-07 | 154.40 | 154.40 | 154.40 | 154.40 | +3.589% | 1 | 0 | +9.132% |
| 2026-10-06 | 149.05 | 149.05 | 149.05 | 149.05 | -0.633% | 1 | 0 | +13.049% |
| 2026-10-05 | 150.00 | 150.00 | 150.00 | 150.00 | -0.464% | 1 | 0 | +12.333% |
| 2026-10-02 | 150.70 | 150.70 | 150.70 | 150.70 | +1.962% | 1 | 0 | +11.812% |
| 2026-10-01 | 147.80 | 147.80 | 147.80 | 147.80 | -0.805% | 1 | 0 | +14.005% |
| 2026-09-29 | 149.00 | 149.00 | 149.00 | 149.00 | +7.349% | 1 | 0 | +13.087% |
| 2026-09-24 | 138.80 | 138.80 | 138.80 | 138.80 | +6.360% | 1 | 0 | +21.398% |
| 2026-08-07 | 130.50 | 130.50 | 130.50 | 130.50 | -15.589% | 1 | 0 | +29.119% |
| 2026-08-04 | 154.60 | 154.60 | 154.60 | 154.60 | -3.736% | 1 | 0 | +8.991% |
| 2026-08-03 | 160.60 | 160.60 | 160.60 | 160.60 | +1.006% | 1 | 0 | +4.919% |
| 2026-07-31 | 159.00 | 159.00 | 159.00 | 159.00 | -1.731% | 1 | 0 | +5.975% |
| 2026-07-29 | 161.80 | 161.80 | 161.80 | 161.80 | +0.497% | 1 | 0 | +4.141% |
| 2026-07-28 | 161.00 | 161.00 | 161.00 | 161.00 | +3.073% | 1 | 0 | +4.658% |
| 2026-07-27 | 156.20 | 156.20 | 156.20 | 156.20 | -1.699% | 1 | 0 | +7.875% |
| 2026-07-24 | 158.90 | 158.90 | 158.90 | 158.90 | +1.210% | 1 | 0 | +6.042% |
| 2026-07-23 | 157.00 | 157.00 | 157.00 | 157.00 | +4.667% | 1 | 0 | +7.325% |
| 2026-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | -5.303% | 1 | 0 | +12.333% |
| 2026-07-21 | 158.40 | 158.40 | 158.40 | 158.40 | -2.703% | 1 | 0 | +6.376% |
| 2026-07-16 | 162.80 | 162.80 | 162.80 | 162.80 | +3.365% | 1 | 0 | +3.501% |
| 2026-07-15 | 157.50 | 157.50 | 157.50 | 157.50 | +0.962% | 1 | 0 | +6.984% |
| 2026-07-14 | 156.00 | 156.00 | 156.00 | 156.00 | -0.952% | 1 | 0 | +8.013% |
| 2026-07-13 | 157.50 | 157.50 | 157.50 | 157.50 | +1.830% | 1 | 0 | +6.984% |
| 2026-07-10 | 154.67 | 154.67 | 154.67 | 154.67 | +3.458% | 1 | 0 | +8.942% |
| 2026-07-06 | 149.50 | 149.50 | 149.50 | 149.50 | -1.645% | 1 | 0 | +12.709% |
| 2026-07-02 | 152.00 | 152.00 | 152.00 | 152.00 | -3.676% | 1 | 0 | +10.855% |
| 2026-06-29 | 157.80 | 157.80 | 157.80 | 157.80 | +0.190% | 1 | 0 | +6.781% |
| 2026-06-25 | 162.44 | 162.45 | 157.50 | 157.50 | -2.808% | 646 | 431 | +6.984% |
| 2026-06-24 | 162.05 | 162.05 | 162.05 | 162.05 | +12.215% | 1 | 430 | +3.980% |
| 2026-06-22 | 144.41 | 144.41 | 144.41 | 144.41 | +10.186% | 2 | 428 | +16.682% |
| 2026-06-15 | 131.01 | 131.06 | 130.87 | 131.06 | -13.475% | 5 | 428 | +28.567% |
| 2026-06-10 | 151.08 | 152.75 | 150.97 | 151.47 | +10.064% | 64 | 435 | +11.243% |
| 2026-06-09 | 138.21 | 138.21 | 137.61 | 137.62 | +3.950% | 18 | 435 | +22.439% |
| 2026-06-08 | 132.47 | 132.47 | 132.25 | 132.39 | +12.166% | 9 | 439 | +27.275% |
| 2026-05-21 | 119.12 | 119.14 | 118.03 | 118.03 | +10.722% | 10 | 429 | +42.760% |
| 2026-04-24 | 106.22 | 106.60 | 105.99 | 106.60 | -12.061% | 4 | 429 | +58.068% |
| 2026-03-20 | 121.22 | 121.22 | 121.22 | 121.22 | +30.106% | 1 | 428 | +39.003% |
| 2026-03-16 | 93.17 | 93.17 | 93.17 | 93.17 | -0.809% | 2 | 428 | +80.852% |
| 2026-03-13 | 93.91 | 93.93 | 93.91 | 93.93 | +8.665% | 2 | 428 | +79.389% |
| 2026-03-11 | 86.30 | 86.44 | 86.30 | 86.44 | -2.195% | 2 | 429 | +94.933% |
| 2026-03-10 | 88.38 | 88.38 | 88.38 | 88.38 | -6.049% | 3 | 429 | +90.654% |
| 2026-03-09 | 94.07 | 94.07 | 94.07 | 94.07 | +3.522% | 3 | 432 | +79.122% |
| 2026-03-06 | 90.87 | 90.87 | 90.87 | 90.87 | -2.813% | 1 | 432 | +85.430% |
| 2026-03-05 | 92.05 | 93.50 | 92.05 | 93.50 | +16.875% | 2 | 431 | +80.214% |
| 2026-03-02 | 81.90 | 81.92 | 79.90 | 80.00 | -5.672% | 4 | 430 | +110.625% |
| 2026-02-27 | 85.70 | 86.17 | 84.62 | 84.81 | -2.963% | 14 | 429 | +98.679% |
| 2026-02-25 | 89.15 | 89.33 | 87.40 | 87.40 | -6.324% | 10 | 425 | +92.792% |
| 2026-02-24 | 92.45 | 93.30 | 90.65 | 93.30 | -1.955% | 145 | 425 | +80.600% |
| 2026-02-20 | 95.69 | 95.69 | 95.16 | 95.16 | -0.988% | 3 | 289 | +77.070% |
| 2026-02-19 | 96.11 | 96.11 | 96.11 | 96.11 | +0.945% | 2 | 290 | +75.320% |
| 2026-02-18 | 94.95 | 95.26 | 94.95 | 95.21 | -7.157% | 4 | 292 | +76.977% |
| 2026-02-17 | 102.55 | 102.55 | 102.55 | 102.55 | +9.049% | 2 | 291 | +64.310% |
| 2026-02-13 | 94.04 | 94.04 | 94.04 | 94.04 | +3.284% | 2 | 287 | +79.179% |
| 2026-02-11 | 91.40 | 91.48 | 91.05 | 91.05 | -1.568% | 63 | 287 | +85.063% |
| 2026-02-10 | 92.50 | 92.50 | 92.50 | 92.50 | +0.434% | 2 | 285 | +82.162% |
| 2026-02-09 | 93.00 | 93.50 | 91.35 | 92.10 | -12.202% | 10 | 285 | +82.953% |
| 2026-02-03 | 105.05 | 105.05 | 104.90 | 104.90 | -4.358% | 2 | 282 | +60.629% |
| 2026-01-30 | 109.68 | 109.68 | 109.68 | 109.68 | +6.963% | 1 | 281 | +53.629% |
| 2026-01-21 | 102.54 | 102.54 | 102.54 | 102.54 | -7.862% | 20 | 280 | +64.326% |
| 2026-01-12 | 110.80 | 111.32 | 110.34 | 111.29 | -7.258% | 76 | 260 | +51.406% |
| 2026-01-09 | 119.51 | 120.94 | 119.42 | 120.00 | 0.000% | 184 | 184 | +40.417% |