GLD270115P00235000
GLD Jan 15 2027 235.00 Put
optionOPRA
EODNov 2, 2026
0.16USD-27.273%(-0.06)52Vol272OI
GLD270115P00235000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -27.273% | 52 | 282 | 0.000% |
| 2026-10-30 | 0.2300 | 0.2500 | 0.2200 | 0.2200 | +100.000% | 57 | 248 | -27.273% |
| 2026-10-29 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 38 | 258 | +45.455% |
| 2026-10-28 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.000% | 5 | 258 | +33.333% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 2 | 258 | +33.333% |
| 2026-10-26 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 2 | 260 | 0.000% |
| 2026-10-23 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | +21.429% | 4 | 258 | -5.882% |
| 2026-10-22 | 0.1400 | 0.1700 | 0.1300 | 0.1400 | -30.000% | 5 | 256 | +14.286% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 20 | 236 | -20.000% |
| 2026-09-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 1 | 235 | -42.857% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 1 | 235 | -48.387% |
| 2026-09-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 235 | -60.000% |
| 2026-08-26 | 0.3400 | 0.4200 | 0.3400 | 0.4200 | +16.667% | 2 | 233 | -61.905% |
| 2026-08-24 | 0.4300 | 0.4300 | 0.3600 | 0.3600 | +16.129% | 2 | 233 | -55.556% |
| 2026-08-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 9 | 224 | -48.387% |
| 2026-08-13 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -2.632% | 3 | 225 | -56.757% |
| 2026-08-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -29.630% | 8 | 225 | -57.895% |
| 2026-07-31 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -18.182% | 1 | 224 | -70.370% |
| 2026-07-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 1 | 225 | -75.758% |
| 2026-07-21 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | -10.843% | 4 | 221 | -78.378% |
| 2026-07-13 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -23.853% | 1 | 220 | -80.723% |
| 2026-07-08 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +23.864% | 2 | 218 | -85.321% |
| 2026-06-29 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +3.529% | 3 | 215 | -81.818% |
| 2026-06-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -43.709% | 1 | 214 | -81.176% |
| 2026-06-24 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | +160.345% | 137 | 90 | -89.404% |
| 2026-05-26 | 0.8200 | 0.8200 | 0.5800 | 0.5800 | +41.463% | 5 | 87 | -72.414% |
| 2026-01-15 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 1 | 87 | -60.976% |
| 2026-01-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 1 | 86 | -61.905% |
| 2025-12-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -17.241% | 1 | 86 | -66.667% |
| 2025-12-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -57.353% | 7 | 79 | -72.414% |
| 2025-09-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -29.534% | 1 | 79 | -88.235% |
| 2025-09-02 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 2 | 80 | -91.710% |
| 2025-08-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 2 | 82 | -92.000% |
| 2025-07-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +3.500% | 1 | 80 | -92.271% |
| 2025-07-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 3 | 80 | -92.000% |
| 2025-06-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -48.352% | 1 | 80 | -93.191% |
| 2025-05-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +15.190% | 1 | 80 | -96.484% |
| 2025-05-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +7.337% | 3 | 79 | -95.949% |
| 2025-04-22 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +1.099% | 1 | 77 | -95.652% |
| 2025-04-16 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -15.349% | 5 | 76 | -95.604% |
| 2025-04-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 5 | 79 | -96.279% |
| 2025-04-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +8.333% | 2 | 79 | -96.484% |
| 2025-04-10 | 5.1000 | 5.1000 | 4.2000 | 4.2000 | -20.755% | 2 | 79 | -96.190% |
| 2025-04-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +36.247% | 1 | 78 | -96.981% |
| 2025-04-01 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -22.970% | 1 | 77 | -95.887% |
| 2025-03-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.642% | 1 | 77 | -96.832% |
| 2025-03-18 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.645% | 3 | 77 | -96.748% |
| 2025-03-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +19.231% | 2 | 77 | -97.419% |
| 2025-02-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.263% | 20 | 65 | -96.923% |
| 2025-02-11 | 6.8000 | 6.8000 | 5.8600 | 5.8600 | -39.525% | 2 | 65 | -97.270% |
| 2025-01-17 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -6.105% | 4 | 66 | -98.349% |
| 2025-01-08 | 9.8400 | 10.3200 | 9.8400 | 10.3200 | -1.055% | 2 | 66 | -98.450% |
| 2025-01-06 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -5.611% | 2 | 68 | -98.466% |
| 2024-12-19 | 11.2600 | 11.2600 | 11.0500 | 11.0500 | +4.049% | 2 | 68 | -98.552% |
| 2024-12-12 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -12.231% | 1 | 66 | -98.493% |
| 2024-11-19 | 11.9600 | 12.1000 | 11.9600 | 12.1000 | -12.509% | 21 | 65 | -98.678% |
| 2024-11-14 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -0.718% | 2 | 44 | -98.843% |
| 2024-11-13 | 13.9500 | 13.9500 | 13.9200 | 13.9300 | +7.817% | 40 | 42 | -98.851% |
| 2024-10-09 | 12.6700 | 12.9200 | 12.6700 | 12.9200 | +6.601% | 2 | 3 | -98.762% |
| 2024-09-27 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -4.567% | 4 | 2 | -98.680% |
| 2024-09-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.221% | 4 | 2 | -98.740% |
| 2024-09-19 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +7.203% | 2 | 2 | -98.856% |
| 2024-09-18 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.922% | 4 | 4 | -98.774% |
| 2024-09-16 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 4 | 4 | -98.908% |