GLD270115P00225000
GLD Jan 15 2027 225.00 Put
optionOPRA
EODNov 4, 2026
0.09USD-25.000%(-0.03)2Vol6,120OI
GLD270115P00225000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -25.000% | 2 | 6,120 | 0.000% |
| 2026-11-02 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 3 | 6,119 | -25.000% |
| 2026-10-30 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +66.667% | 2 | 6,118 | -40.000% |
| 2026-10-29 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | +50.000% | 2 | 6,118 | 0.000% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -40.000% | 2 | 6,118 | +50.000% |
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 6,117 | -10.000% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | +20.000% | 2 | 6,117 | -25.000% |
| 2026-10-22 | 0.0800 | 0.1300 | 0.0800 | 0.1000 | +42.857% | 34 | 6,089 | -10.000% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -69.565% | 1 | 6,089 | +28.571% |
| 2026-09-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 54 | 6,099 | -60.870% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -33.333% | 1 | 6,098 | -50.000% |
| 2026-08-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 1 | 6,098 | -66.667% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 1 | 6,100 | -74.286% |
| 2026-08-24 | 0.3700 | 0.3700 | 0.2900 | 0.2900 | +3.571% | 10 | 6,097 | -68.966% |
| 2026-08-20 | 0.2100 | 0.2800 | 0.2100 | 0.2800 | -9.677% | 3 | 6,097 | -67.857% |
| 2026-08-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 2 | 6,099 | -70.968% |
| 2026-08-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -38.000% | 1 | 6,100 | -70.968% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -19.355% | 1 | 6,100 | -82.000% |
| 2026-07-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -25.301% | 1 | 6,100 | -85.484% |
| 2026-06-25 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | -8.791% | 220 | 6,093 | -89.157% |
| 2026-06-10 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +24.658% | 1 | 6,094 | -90.110% |
| 2026-06-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +5.797% | 1 | 6,093 | -87.671% |
| 2026-05-26 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 6,092 | -86.957% |
| 2026-04-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 1 | 6,092 | -87.143% |
| 2026-04-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 2 | 6,092 | -91.000% |
| 2026-03-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +15.789% | 1 | 6,092 | -91.818% |
| 2026-03-23 | 0.8800 | 0.9500 | 0.7500 | 0.9500 | +50.794% | 16 | 6,091 | -90.526% |
| 2026-03-11 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 2 | 6,096 | -85.714% |
| 2026-03-06 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 2 | 6,098 | -86.154% |
| 2026-03-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 2 | 6,098 | -87.143% |
| 2026-02-20 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +140.000% | 17 | 6,097 | -87.500% |
| 2026-02-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -69.388% | 20 | 6,110 | -70.000% |
| 2026-02-05 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | +32.432% | 5 | 6,127 | -90.816% |
| 2026-02-03 | 0.5900 | 0.7400 | 0.5900 | 0.7400 | -16.854% | 58 | 6,122 | -87.838% |
| 2026-02-02 | 1.5000 | 1.5000 | 0.1000 | 0.8900 | +117.073% | 54 | 6,124 | -89.888% |
| 2026-01-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +32.258% | 1 | 6,124 | -78.049% |
| 2026-01-27 | 0.4800 | 0.4800 | 0.3100 | 0.3100 | -59.740% | 2 | 6,125 | -70.968% |
| 2026-01-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +108.108% | 20 | 6,124 | -88.312% |
| 2026-01-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 1 | 6,104 | -75.676% |
| 2026-01-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -15.217% | 6 | 6,103 | -76.923% |
| 2026-01-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 5 | 6,097 | -80.435% |
| 2025-12-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 4 | 6,092 | -79.070% |
| 2025-12-12 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -28.986% | 5 | 6,088 | -81.633% |
| 2025-11-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +38.000% | 1 | 6,083 | -86.957% |
| 2025-11-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 1 | 6,083 | -82.000% |
| 2025-10-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -16.000% | 1 | 6,083 | -85.714% |
| 2025-10-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 6 | 6,083 | -88.000% |
| 2025-10-16 | 0.9500 | 0.9500 | 0.7600 | 0.7600 | -10.588% | 2 | 6,083 | -88.158% |
| 2025-10-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 100 | 6,082 | -89.412% |
| 2025-10-10 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 20 | 6,182 | -88.462% |
| 2025-10-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +20.482% | 14 | 6,182 | -91.000% |
| 2025-10-08 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +50.909% | 1 | 6,182 | -89.157% |
| 2025-10-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -37.500% | 1 | 6,182 | -83.636% |
| 2025-09-16 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -8.333% | 4 | 6,181 | -89.773% |
| 2025-09-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 5 | 6,177 | -90.625% |
| 2025-09-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 6,177 | -91.000% |
| 2025-09-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 1 | 6,179 | -91.000% |
| 2025-09-05 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -12.069% | 1 | 6,180 | -91.176% |
| 2025-09-04 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -14.706% | 5 | 6,179 | -92.241% |
| 2025-08-27 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -6.207% | 11 | 6,174 | -93.382% |
| 2025-08-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 100 | 6,174 | -93.793% |
| 2025-08-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.077% | 1 | 6,074 | -94.000% |
| 2025-08-04 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +38.298% | 2 | 6,074 | -95.385% |
| 2025-08-01 | 1.5900 | 1.5900 | 1.4100 | 1.4100 | -22.527% | 148 | 6,072 | -93.617% |
| 2025-07-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +20.530% | 5 | 6,072 | -95.055% |
| 2025-07-08 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 5 | 6,070 | -94.040% |
| 2025-07-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -23.267% | 6,000 | 6,070 | -94.194% |
| 2025-07-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -32.441% | 5 | 80 | -95.545% |
| 2025-06-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +37.788% | 1 | 80 | -96.990% |
| 2025-06-13 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +7.960% | 2 | 80 | -95.853% |
| 2025-06-12 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -4.286% | 5 | 80 | -95.522% |
| 2025-06-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 1 | 75 | -95.714% |
| 2025-05-28 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -34.783% | 10 | 75 | -96.000% |
| 2025-05-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.770% | 1 | 65 | -97.391% |
| 2025-05-05 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.587% | 2 | 65 | -97.345% |
| 2025-03-28 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +1.791% | 2 | 66 | -97.361% |
| 2025-03-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -35.078% | 1 | 65 | -97.313% |
| 2025-03-06 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -3.911% | 2 | 63 | -98.256% |
| 2025-02-26 | 4.8900 | 5.3900 | 4.2500 | 5.3700 | +1.321% | 54 | 63 | -98.324% |
| 2025-02-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 16 | -98.302% |
| 2025-01-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -32.099% | 2 | 17 | -98.364% |
| 2024-11-22 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -4.706% | 4 | 15 | -98.889% |
| 2024-11-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +16.438% | 1 | 15 | -98.941% |
| 2024-11-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -18.889% | 2 | 16 | -98.767% |
| 2024-11-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 1 | 16 | -99.000% |
| 2024-11-13 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | +61.290% | 5 | 17 | -99.100% |
| 2024-10-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -11.429% | 2 | 12 | -98.548% |
| 2024-10-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 13 | -98.714% |
| 2024-10-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 14 | -98.816% |
| 2024-10-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -15.612% | 1 | 13 | -98.875% |
| 2024-10-07 | 9.4400 | 9.4800 | 9.3500 | 9.4800 | -14.978% | 9 | 14 | -99.051% |
| 2024-09-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +7.212% | 5 | 7 | -99.193% |
| 2024-09-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 2 | 2 | -99.135% |