GLD270115P00220000
GLD Jan 15 2027 220.00 Put
optionOPRA
EODNov 4, 2026
0.08USD-20.000%(-0.02)2Vol503OI
GLD270115P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 2 | 502 | 0.000% |
| 2026-11-02 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -9.091% | 2 | 502 | -20.000% |
| 2026-10-30 | 0.1300 | 0.1600 | 0.1100 | 0.1100 | +57.143% | 4 | 501 | -27.273% |
| 2026-10-29 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | +16.667% | 2 | 501 | +14.286% |
| 2026-10-28 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | -45.455% | 3 | 529 | +33.333% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +37.500% | 129 | 424 | -27.273% |
| 2026-10-22 | 0.0700 | 0.1200 | 0.0700 | 0.0800 | +33.333% | 264 | 326 | 0.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 327 | +33.333% |
| 2026-10-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -50.000% | 3 | 327 | +14.286% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -33.333% | 1 | 327 | -42.857% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 54 | 369 | -61.905% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 369 | -61.905% |
| 2026-08-26 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -20.000% | 2 | 367 | -66.667% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | 0.000% | 7 | 366 | -73.333% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | +3.448% | 4 | 365 | -73.333% |
| 2026-08-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -57.971% | 1 | 365 | -72.414% |
| 2026-07-08 | 0.7100 | 0.7700 | 0.6900 | 0.6900 | -14.815% | 126 | 250 | -88.406% |
| 2026-06-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +19.118% | 1 | 249 | -90.123% |
| 2026-05-26 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +47.826% | 1 | 248 | -88.235% |
| 2026-05-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -38.667% | 100 | 249 | -82.609% |
| 2026-02-05 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +22.951% | 51 | 286 | -89.333% |
| 2026-02-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -28.235% | 2 | 237 | -86.885% |
| 2026-02-02 | 0.5300 | 0.8500 | 0.5300 | 0.8500 | +46.552% | 6 | 237 | -90.588% |
| 2026-01-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +48.718% | 1 | 237 | -86.207% |
| 2026-01-12 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -22.000% | 6 | 237 | -79.487% |
| 2026-01-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 12 | 239 | -84.000% |
| 2025-12-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 2 | 239 | -82.222% |
| 2025-12-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 1 | 239 | -80.000% |
| 2025-11-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -36.782% | 1 | 238 | -85.455% |
| 2025-10-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +20.833% | 100 | 237 | -90.805% |
| 2025-10-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -45.455% | 8 | 139 | -88.889% |
| 2025-07-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +21.101% | 3 | 131 | -93.939% |
| 2025-07-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -39.779% | 1 | 134 | -92.661% |
| 2025-06-30 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | -4.737% | 5 | 135 | -95.580% |
| 2025-06-12 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.604% | 2 | 134 | -95.789% |
| 2025-06-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.952% | 3 | 132 | -95.722% |
| 2025-06-05 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -26.316% | 26 | 135 | -96.190% |
| 2025-05-16 | 2.6600 | 2.8500 | 2.6600 | 2.8500 | +12.648% | 12 | 135 | -97.193% |
| 2025-05-08 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -11.228% | 1 | 141 | -96.838% |
| 2025-05-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.556% | 1 | 142 | -97.193% |
| 2025-05-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +14.407% | 1 | 142 | -97.037% |
| 2025-04-28 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -2.479% | 1 | 143 | -96.610% |
| 2025-04-25 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 4 | 143 | -96.694% |
| 2025-04-22 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | -28.977% | 26 | 153 | -96.800% |
| 2025-04-10 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +2.326% | 2 | 137 | -97.727% |
| 2025-04-08 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -8.753% | 1 | 137 | -97.674% |
| 2025-04-07 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +19.304% | 3 | 136 | -97.878% |
| 2025-04-01 | 3.0000 | 3.1600 | 2.7800 | 3.1600 | +7.483% | 10 | 136 | -97.468% |
| 2025-03-31 | 3.3500 | 3.3500 | 2.9400 | 2.9400 | -16.000% | 3 | 146 | -97.279% |
| 2025-03-19 | 3.4500 | 3.5000 | 3.0500 | 3.5000 | +0.287% | 22 | 144 | -97.714% |
| 2025-03-18 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -26.216% | 1 | 125 | -97.708% |
| 2025-02-26 | 4.5200 | 4.8900 | 3.7200 | 4.7300 | +18.250% | 54 | 124 | -98.309% |
| 2025-02-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.192% | 2 | 70 | -98.000% |
| 2025-02-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +47.761% | 50 | 70 | -98.384% |
| 2025-02-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -40.708% | 1 | 24 | -97.612% |
| 2025-01-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -11.719% | 1 | 23 | -98.584% |
| 2025-01-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 1 | 23 | -98.750% |
| 2024-12-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.286% | 1 | 23 | -98.730% |
| 2024-12-09 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +16.667% | 1 | 22 | -98.912% |
| 2024-11-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 4 | 21 | -98.730% |
| 2024-11-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.878% | 1 | 19 | -98.824% |
| 2024-11-11 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +52.600% | 1 | 19 | -98.952% |
| 2024-11-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.626% | 1 | 18 | -98.400% |
| 2024-11-01 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -12.299% | 2 | 17 | -98.374% |
| 2024-10-22 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -28.987% | 1 | 17 | -98.574% |
| 2024-10-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +14.493% | 6 | 17 | -98.987% |
| 2024-10-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -12.769% | 1 | 17 | -98.841% |
| 2024-10-11 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +8.803% | 6 | 16 | -98.989% |
| 2024-10-04 | 8.2800 | 8.2800 | 7.2700 | 7.2700 | -6.795% | 12 | 14 | -98.900% |
| 2024-09-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.266% | 6 | 16 | -98.974% |
| 2024-09-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.675% | 4 | 10 | -98.987% |
| 2024-09-26 | 7.6500 | 7.6700 | 7.6000 | 7.6200 | +1.330% | 12 | 8 | -98.950% |
| 2024-09-23 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -4.204% | 2 | 4 | -98.936% |
| 2024-09-19 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 2 | 2 | -98.981% |