GLD270115P00140000
GLD Jan 15 2027 140.00 Put
optionOPRA
EODOct 30, 2026
0.04USD+300.000%(+0.03)4Vol1,108OI
GLD270115P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0400 | 0.0400 | 0.0100 | 0.0400 | +300.000% | 4 | 1,111 | 0.000% |
| 2026-10-29 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 104 | 1,057 | +300.000% |
| 2026-10-23 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -80.000% | 4 | 1,055 | +300.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +150.000% | 1 | 1,055 | -20.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 1,055 | +100.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 1,055 | +100.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 3 | 1,055 | +100.000% |
| 2026-09-25 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 4 | 1,059 | +100.000% |
| 2026-09-23 | 0.0300 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 14 | 1,071 | +33.333% |
| 2026-09-18 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 4 | 1,072 | +100.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 1,073 | +33.333% |
| 2026-09-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 4 | 1,073 | +33.333% |
| 2026-09-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 1,074 | +33.333% |
| 2026-09-10 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -86.667% | 2 | 1,074 | +100.000% |
| 2026-08-28 | 0.0400 | 0.1500 | 0.0400 | 0.1500 | +50.000% | 7 | 1,073 | -73.333% |
| 2026-08-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 1 | 1,073 | -60.000% |
| 2026-08-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 1,083 | -20.000% |
| 2026-08-14 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 4 | 1,083 | -20.000% |
| 2026-08-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2 | 1,083 | 0.000% |
| 2026-08-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 13 | 1,086 | 0.000% |
| 2026-08-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 2 | 1,084 | -50.000% |
| 2026-08-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 10 | 1,084 | -42.857% |
| 2026-07-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 1,083 | -50.000% |
| 2026-07-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -50.000% | 10 | 1,083 | -42.857% |
| 2026-07-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 5 | 1,083 | -71.429% |
| 2026-07-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 1,082 | -66.667% |
| 2026-07-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 1,081 | -75.000% |
| 2026-06-25 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 2 | 1,083 | -77.778% |
| 2026-06-24 | 0.1900 | 0.3000 | 0.1800 | 0.2100 | +23.529% | 94 | 1,062 | -80.952% |
| 2026-06-17 | 0.1300 | 0.1700 | 0.1000 | 0.1700 | +13.333% | 6 | 1,059 | -76.471% |
| 2026-06-11 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | -25.000% | 7 | 1,056 | -73.333% |
| 2026-06-10 | 0.1800 | 0.2000 | 0.1400 | 0.2000 | +17.647% | 5 | 1,051 | -80.000% |
| 2026-06-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 3 | 1,048 | -76.471% |
| 2026-06-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 3 | 1,045 | -71.429% |
| 2026-06-02 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 500 | 1,213 | -63.636% |
| 2026-05-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 2 | 1,211 | -71.429% |
| 2026-05-20 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 2 | 1,209 | -66.667% |
| 2026-05-19 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | +27.273% | 4 | 1,209 | -71.429% |
| 2026-05-08 | 0.2100 | 0.2100 | 0.1100 | 0.1100 | -26.667% | 22 | 1,209 | -63.636% |
| 2026-04-29 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +15.385% | 11 | 1,200 | -73.333% |
| 2026-04-28 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | -35.000% | 10 | 1,200 | -69.231% |
| 2026-04-24 | 0.1000 | 0.2000 | 0.1000 | 0.2000 | -25.926% | 38 | 1,200 | -80.000% |
| 2026-04-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 1,200 | -85.185% |
| 2026-04-17 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +52.941% | 2 | 1,200 | -84.615% |
| 2026-03-31 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | -22.727% | 2 | 1,200 | -76.471% |
| 2026-03-30 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -8.333% | 6 | 1,200 | -81.818% |
| 2026-02-25 | 0.1400 | 0.2400 | 0.0600 | 0.2400 | +118.182% | 7 | 1,193 | -83.333% |
| 2026-02-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -35.294% | 1 | 1,193 | -63.636% |
| 2026-02-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 1,193 | -76.471% |
| 2026-02-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 6 | 1,193 | -73.333% |
| 2026-02-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 4 | 1,193 | -75.000% |
| 2026-02-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 2 | 1,193 | -75.000% |
| 2026-02-05 | 0.1200 | 0.2100 | 0.1100 | 0.2100 | +23.529% | 28 | 1,193 | -80.952% |
| 2026-02-04 | 0.2900 | 0.4000 | 0.1700 | 0.1700 | -19.048% | 11 | 1,191 | -76.471% |
| 2026-02-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 2 | 1,190 | -80.952% |
| 2026-02-02 | 0.3400 | 0.3600 | 0.1800 | 0.2500 | +108.333% | 75 | 1,190 | -84.000% |
| 2026-01-30 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -14.286% | 2 | 1,222 | -66.667% |
| 2026-01-29 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | +16.667% | 20 | 1,222 | -71.429% |
| 2026-01-28 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -36.842% | 16 | 1,241 | -66.667% |
| 2026-01-27 | 0.1400 | 0.1900 | 0.1400 | 0.1900 | +26.667% | 14 | 1,255 | -78.947% |
| 2026-01-26 | 0.1100 | 0.3400 | 0.1100 | 0.1500 | +15.385% | 62 | 1,255 | -73.333% |
| 2026-01-23 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 32 | 1,223 | -69.231% |
| 2026-01-22 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -21.429% | 55 | 1,217 | -63.636% |
| 2026-01-21 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +27.273% | 7 | 1,217 | -71.429% |
| 2026-01-20 | 0.0700 | 0.4100 | 0.0700 | 0.1100 | -8.333% | 265 | 1,217 | -63.636% |
| 2026-01-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 6 | 1,214 | -66.667% |
| 2026-01-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 3 | 1,214 | -55.556% |
| 2026-01-09 | 0.1100 | 0.1100 | 0.0600 | 0.1100 | -15.385% | 27 | 1,211 | -63.636% |
| 2026-01-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 5 | 1,186 | -69.231% |
| 2025-12-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 7 | 1,189 | -63.636% |
| 2025-12-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 2 | 1,189 | -50.000% |
| 2025-12-23 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 28 | 1,189 | -66.667% |
| 2025-12-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 2 | 1,163 | -73.333% |
| 2025-12-15 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 6 | 1,161 | -66.667% |
| 2025-12-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 1,155 | -73.333% |
| 2025-12-05 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 2 | 1,155 | -66.667% |
| 2025-10-31 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -11.111% | 2 | 1,153 | -75.000% |
| 2025-10-24 | 0.0500 | 0.1800 | 0.0400 | 0.1800 | +38.462% | 5 | 1,153 | -77.778% |
| 2025-10-22 | 0.2200 | 0.2200 | 0.1300 | 0.1300 | -13.333% | 9 | 1,154 | -69.231% |
| 2025-10-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -42.308% | 10 | 1,154 | -73.333% |
| 2025-10-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 3 | 1,154 | -84.615% |
| 2025-10-08 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | +150.000% | 1,000 | 1,151 | -84.000% |
| 2025-10-06 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | -60.000% | 7 | 153 | -60.000% |
| 2025-10-03 | 0.5800 | 0.5800 | 0.2500 | 0.2500 | -35.897% | 80 | 154 | -84.000% |
| 2025-10-02 | 0.4000 | 0.4000 | 0.0400 | 0.3900 | +178.571% | 60 | 154 | -89.744% |
| 2025-10-01 | 0.6100 | 0.6400 | 0.0400 | 0.1400 | 0.000% | 176 | 172 | -71.429% |
| 2025-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 156 | -71.429% |
| 2025-09-17 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | -25.000% | 2 | 156 | -73.333% |
| 2025-09-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -68.750% | 4 | 156 | -80.000% |
| 2025-09-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -22.892% | 2 | 152 | -93.750% |
| 2025-08-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 2 | 152 | -95.181% |
| 2025-07-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -50.000% | 2 | 152 | -95.238% |
| 2025-07-16 | 1.0200 | 1.6800 | 0.1000 | 1.6800 | +102.410% | 6 | 152 | -97.619% |
| 2025-07-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +1283.333% | 22 | 152 | -95.181% |
| 2025-07-02 | 0.6800 | 0.6800 | 0.0600 | 0.0600 | -92.683% | 25 | 152 | -33.333% |
| 2025-06-26 | 0.6100 | 0.8200 | 0.6100 | 0.8200 | +1266.667% | 22 | 127 | -95.122% |
| 2025-06-25 | 0.2000 | 0.2000 | 0.0600 | 0.0600 | -78.571% | 21 | 127 | -33.333% |
| 2025-06-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +366.667% | 1 | 107 | -85.714% |
| 2025-06-13 | 0.0600 | 0.4700 | 0.0600 | 0.0600 | -96.429% | 88 | 107 | -33.333% |
| 2025-06-12 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +380.000% | 2 | 90 | -97.619% |
| 2025-06-11 | 1.7200 | 1.7200 | 0.3500 | 0.3500 | +20.690% | 3 | 88 | -88.571% |
| 2025-06-09 | 0.8600 | 0.8600 | 0.2900 | 0.2900 | -42.000% | 4 | 87 | -86.207% |
| 2025-06-06 | 0.9100 | 0.9100 | 0.3000 | 0.5000 | +56.250% | 12 | 83 | -92.000% |
| 2025-05-21 | 0.7900 | 0.7900 | 0.3200 | 0.3200 | -50.769% | 4 | 79 | -87.500% |
| 2025-05-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 3 | 79 | -93.846% |
| 2025-05-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +225.000% | 5 | 78 | -93.846% |
| 2025-05-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -63.636% | 1 | 78 | -80.000% |
| 2025-05-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +71.875% | 30 | 77 | -92.727% |
| 2025-05-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -59.494% | 1 | 62 | -87.500% |
| 2025-04-29 | 0.6300 | 0.7900 | 0.6300 | 0.7900 | +36.207% | 4 | 61 | -94.937% |
| 2025-04-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +81.250% | 1 | 57 | -93.103% |
| 2025-04-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -54.930% | 1 | 56 | -87.500% |
| 2025-04-21 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | +42.000% | 3 | 56 | -94.366% |
| 2025-04-17 | 0.6900 | 0.6900 | 0.5000 | 0.5000 | +25.000% | 10 | 43 | -92.000% |
| 2025-04-14 | 0.7000 | 0.7000 | 0.4000 | 0.4000 | -60.000% | 2 | 43 | -90.000% |
| 2025-04-11 | 0.2300 | 1.0000 | 0.2300 | 1.0000 | 0.000% | 84 | 42 | -96.000% |