GLD270115P00240000
GLD Jan 15 2027 240.00 Put
optionOPRA
EODNov 4, 2026
0.12USD-29.412%(-0.05)2Vol765OI
GLD270115P00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -29.412% | 2 | 764 | 0.000% |
| 2026-11-02 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -32.000% | 2 | 764 | -29.412% |
| 2026-10-30 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | +108.333% | 344 | 799 | -52.000% |
| 2026-10-29 | 0.1500 | 0.1600 | 0.1200 | 0.1200 | -7.692% | 38 | 798 | 0.000% |
| 2026-10-28 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -27.778% | 2 | 838 | -7.692% |
| 2026-10-23 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | +12.500% | 45 | 799 | -33.333% |
| 2026-10-22 | 0.1500 | 0.1800 | 0.1500 | 0.1600 | +14.286% | 12 | 797 | -25.000% |
| 2026-10-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 10 | 797 | -14.286% |
| 2026-10-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 1 | 797 | -25.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 11 | 797 | -40.000% |
| 2026-09-30 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -16.667% | 10 | 789 | -52.000% |
| 2026-09-28 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +36.364% | 20 | 769 | -60.000% |
| 2026-09-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 1 | 769 | -45.455% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 768 | -57.143% |
| 2026-09-03 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +2.941% | 2 | 767 | -65.714% |
| 2026-09-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 768 | -64.706% |
| 2026-08-26 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | -5.556% | 2 | 767 | -64.706% |
| 2026-08-24 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -28.000% | 2 | 767 | -66.667% |
| 2026-08-18 | 0.4900 | 0.5000 | 0.4100 | 0.5000 | +38.889% | 3 | 767 | -76.000% |
| 2026-08-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -23.404% | 1 | 768 | -66.667% |
| 2026-08-06 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 1 | 767 | -74.468% |
| 2026-08-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 2 | 765 | -73.333% |
| 2026-08-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -35.294% | 1 | 766 | -78.182% |
| 2026-07-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 767 | -85.882% |
| 2026-07-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.810% | 1 | 767 | -85.000% |
| 2026-07-16 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +12.903% | 100 | 841 | -88.571% |
| 2026-07-15 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -23.770% | 1 | 841 | -87.097% |
| 2026-06-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +24.490% | 1 | 840 | -90.164% |
| 2026-06-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +16.667% | 1 | 839 | -87.755% |
| 2026-05-26 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +3.704% | 1 | 839 | -85.714% |
| 2026-04-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 10 | 839 | -85.185% |
| 2026-04-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -41.606% | 2 | 827 | -85.000% |
| 2026-03-31 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -27.128% | 1 | 827 | -91.241% |
| 2026-03-26 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +39.259% | 2 | 828 | -93.617% |
| 2026-03-23 | 1.2000 | 1.5600 | 1.2000 | 1.3500 | +1127.273% | 8 | 828 | -91.111% |
| 2026-03-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -88.776% | 10 | 822 | +9.091% |
| 2026-02-05 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | +28.947% | 2 | 827 | -87.755% |
| 2026-02-03 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -24.752% | 22 | 826 | -84.211% |
| 2026-02-02 | 0.7000 | 1.1200 | 0.4500 | 1.0100 | +55.385% | 169 | 807 | -88.119% |
| 2026-01-30 | 0.5400 | 0.6500 | 0.5400 | 0.6500 | +47.727% | 120 | 803 | -81.538% |
| 2026-01-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -39.726% | 6 | 863 | -72.727% |
| 2026-01-21 | 0.6700 | 0.7300 | 0.6700 | 0.7300 | +5.797% | 160 | 857 | -83.562% |
| 2026-01-20 | 0.5200 | 0.6900 | 0.5200 | 0.6900 | +60.465% | 476 | 697 | -82.609% |
| 2026-01-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 228 | -72.093% |
| 2026-01-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -46.250% | 1 | 227 | -72.093% |
| 2026-01-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +50.943% | 1 | 227 | -85.000% |
| 2025-12-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 1 | 227 | -77.358% |
| 2025-12-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -18.056% | 1 | 227 | -79.661% |
| 2025-12-05 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 2 | 228 | -83.333% |
| 2025-12-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -50.685% | 1 | 228 | -83.333% |
| 2025-10-29 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +71.765% | 1 | 228 | -91.781% |
| 2025-10-22 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -15.842% | 2 | 227 | -85.882% |
| 2025-10-20 | 1.1000 | 1.1100 | 1.0100 | 1.0100 | +18.824% | 4 | 227 | -88.119% |
| 2025-10-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -23.423% | 1 | 224 | -85.882% |
| 2025-10-15 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +21.978% | 1 | 225 | -89.189% |
| 2025-10-09 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +21.333% | 1 | 224 | -86.813% |
| 2025-10-06 | 0.6600 | 0.7500 | 0.6600 | 0.7500 | -27.184% | 4 | 224 | -84.000% |
| 2025-09-25 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -14.167% | 1 | 224 | -88.350% |
| 2025-09-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +16.505% | 10 | 224 | -90.000% |
| 2025-09-22 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -17.600% | 13 | 214 | -88.350% |
| 2025-09-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -22.840% | 1 | 226 | -90.400% |
| 2025-09-02 | 1.9900 | 1.9900 | 1.6200 | 1.6200 | -4.706% | 3 | 227 | -92.593% |
| 2025-08-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -17.073% | 1 | 229 | -92.941% |
| 2025-08-25 | 2.2800 | 2.2800 | 2.0500 | 2.0500 | -18.000% | 2 | 229 | -94.146% |
| 2025-08-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 38 | 228 | -95.200% |
| 2025-08-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +12.069% | 38 | 266 | -95.385% |
| 2025-07-25 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +1.754% | 1 | 228 | -94.828% |
| 2025-07-22 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.317% | 10 | 228 | -94.737% |
| 2025-07-11 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -5.385% | 1 | 228 | -95.122% |
| 2025-06-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -35.000% | 1 | 227 | -95.385% |
| 2025-06-06 | 3.4000 | 4.0000 | 3.4000 | 4.0000 | +2.564% | 4 | 227 | -97.000% |
| 2025-05-19 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | -1.266% | 4 | 227 | -96.923% |
| 2025-05-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 1 | 227 | -96.962% |
| 2025-05-01 | 4.6500 | 4.7000 | 4.2500 | 4.2500 | +3.659% | 30 | 227 | -97.176% |
| 2025-04-25 | 4.8000 | 4.8000 | 4.1000 | 4.1000 | -18.000% | 204 | 241 | -97.073% |
| 2025-04-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.991% | 10 | 161 | -97.600% |
| 2025-04-17 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +6.437% | 1 | 151 | -97.408% |
| 2025-04-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -6.452% | 2 | 151 | -97.241% |
| 2025-04-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.517% | 1 | 151 | -97.419% |
| 2025-04-14 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +1.458% | 1 | 151 | -97.536% |
| 2025-04-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -26.154% | 2 | 151 | -97.500% |
| 2025-04-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +44.444% | 2 | 151 | -98.154% |
| 2025-03-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.626% | 1 | 152 | -97.333% |
| 2025-03-26 | 5.4800 | 5.5300 | 5.4800 | 5.5300 | -9.344% | 4 | 152 | -97.830% |
| 2025-03-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.230% | 1 | 148 | -98.033% |
| 2025-03-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +37.624% | 5 | 148 | -98.273% |
| 2025-03-21 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 80 | 148 | -97.624% |
| 2025-03-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -23.288% | 1 | 177 | -97.857% |
| 2025-03-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -15.411% | 1 | 177 | -98.356% |
| 2025-02-28 | 7.4500 | 8.6500 | 7.4500 | 8.6300 | +5.244% | 14 | 177 | -98.610% |
| 2025-02-25 | 7.2500 | 8.2000 | 7.2500 | 8.2000 | +1.110% | 7 | 178 | -98.537% |
| 2025-02-18 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -8.362% | 1 | 178 | -98.520% |
| 2025-02-14 | 8.1400 | 9.0000 | 8.1400 | 8.8500 | +21.233% | 62 | 157 | -98.644% |
| 2025-02-13 | 7.3500 | 7.3500 | 7.3000 | 7.3000 | -17.045% | 52 | 209 | -98.356% |
| 2025-02-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +5.263% | 4 | 209 | -98.636% |
| 2025-02-05 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -13.725% | 4 | 209 | -98.565% |
| 2025-01-22 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -16.824% | 2 | 209 | -98.762% |
| 2025-01-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +8.879% | 5 | 203 | -98.970% |
| 2025-01-17 | 11.6700 | 11.6700 | 10.6600 | 10.7000 | -7.917% | 16 | 203 | -98.879% |
| 2025-01-08 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -7.705% | 4 | 201 | -98.967% |
| 2024-12-24 | 13.1600 | 13.1700 | 12.5900 | 12.5900 | -5.693% | 46 | 236 | -99.047% |
| 2024-12-23 | 13.2000 | 13.3500 | 13.2000 | 13.3500 | -5.654% | 64 | 236 | -99.101% |
| 2024-12-19 | 14.2900 | 14.2900 | 14.1500 | 14.1500 | +17.233% | 2 | 172 | -99.152% |
| 2024-12-12 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -10.593% | 1 | 172 | -99.006% |
| 2024-11-27 | 14.5000 | 14.5000 | 13.5000 | 13.5000 | +7.741% | 7 | 173 | -99.111% |
| 2024-11-26 | 13.4500 | 13.4500 | 12.5300 | 12.5300 | -6.423% | 2 | 173 | -99.042% |
| 2024-11-25 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -3.111% | 1 | 173 | -99.104% |
| 2024-11-19 | 13.7300 | 13.8200 | 13.7300 | 13.8200 | -11.183% | 21 | 173 | -99.132% |
| 2024-11-14 | 15.2700 | 15.8500 | 15.2700 | 15.5600 | -3.354% | 7 | 152 | -99.229% |
| 2024-11-13 | 14.4300 | 16.1000 | 14.4300 | 16.1000 | +6.623% | 41 | 150 | -99.255% |
| 2024-11-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +16.154% | 1 | 115 | -99.205% |
| 2024-11-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.767% | 2 | 114 | -99.077% |
| 2024-11-06 | 12.2000 | 12.6500 | 12.2000 | 12.6500 | +32.461% | 4 | 112 | -99.051% |
| 2024-10-30 | 10.9000 | 10.9000 | 9.5500 | 9.5500 | -19.409% | 2 | 111 | -98.743% |
| 2024-10-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -5.200% | 1 | 112 | -98.987% |
| 2024-10-22 | 11.7500 | 12.5000 | 10.7800 | 12.5000 | +4.167% | 3 | 112 | -99.040% |
| 2024-10-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.765% | 1 | 111 | -99.000% |
| 2024-10-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.158% | 1 | 110 | -99.118% |
| 2024-10-16 | 14.1000 | 14.1000 | 13.8200 | 13.9000 | -2.797% | 22 | 109 | -99.137% |
| 2024-10-15 | 14.8000 | 14.8000 | 14.3000 | 14.3000 | -5.611% | 24 | 87 | -99.161% |
| 2024-10-09 | 15.8000 | 15.8000 | 15.1500 | 15.1500 | +3.061% | 3 | 63 | -99.208% |
| 2024-10-07 | 15.5000 | 15.5000 | 14.7000 | 14.7000 | +3.013% | 4 | 60 | -99.184% |
| 2024-10-01 | 14.4600 | 14.4600 | 14.2700 | 14.2700 | -6.426% | 3 | 56 | -99.159% |
| 2024-09-27 | 14.1700 | 15.2500 | 14.1700 | 15.2500 | +5.172% | 8 | 56 | -99.213% |
| 2024-09-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.011% | 10 | 55 | -99.172% |
| 2024-09-24 | 14.6800 | 14.6800 | 13.5500 | 13.5500 | -16.358% | 5 | 45 | -99.114% |
| 2024-09-23 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.430% | 40 | 48 | -99.259% |
| 2024-09-19 | 14.4500 | 16.2800 | 14.4500 | 16.2700 | +11.821% | 7 | 13 | -99.262% |
| 2024-09-18 | 18.5000 | 18.5000 | 14.5500 | 14.5500 | -16.571% | 5 | 6 | -99.175% |
| 2024-09-16 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | 0.000% | 1 | 1 | -99.312% |