GLD270115P00245000
GLD Jan 15 2027 245.00 Put
optionOPRA
EODNov 4, 2026
0.15USD-28.571%(-0.06)2Vol421OI
GLD270115P00245000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -28.571% | 2 | 421 | 0.000% |
| 2026-11-02 | 0.1800 | 0.2500 | 0.1800 | 0.2100 | -25.000% | 3 | 421 | -28.571% |
| 2026-10-30 | 0.2600 | 0.3200 | 0.2600 | 0.2800 | +55.556% | 3 | 422 | -46.429% |
| 2026-10-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 421 | -16.667% |
| 2026-10-28 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -20.000% | 2 | 421 | -6.250% |
| 2026-10-23 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | +17.647% | 3 | 421 | -25.000% |
| 2026-10-22 | 0.1500 | 0.2300 | 0.1500 | 0.1700 | +30.769% | 4 | 423 | -11.765% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | +8.333% | 4 | 423 | +15.385% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 423 | +25.000% |
| 2026-10-14 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -15.789% | 2 | 423 | -6.250% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 423 | -21.053% |
| 2026-10-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -30.769% | 1 | 422 | -16.667% |
| 2026-09-30 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -7.143% | 25 | 397 | -42.308% |
| 2026-09-22 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -15.152% | 3 | 395 | -46.429% |
| 2026-09-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -17.500% | 2 | 395 | -54.545% |
| 2026-09-16 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | +14.286% | 4 | 393 | -62.500% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 393 | -57.143% |
| 2026-09-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 393 | -57.143% |
| 2026-08-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -27.083% | 2 | 391 | -57.143% |
| 2026-08-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +20.000% | 1 | 390 | -68.750% |
| 2026-08-20 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -42.857% | 2 | 392 | -62.500% |
| 2026-07-31 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -44.444% | 2 | 393 | -78.571% |
| 2026-06-25 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -23.636% | 1 | 393 | -88.095% |
| 2026-06-24 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | +65.000% | 17 | 376 | -90.909% |
| 2026-06-22 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +8.696% | 3 | 375 | -85.000% |
| 2026-06-09 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 374 | -83.696% |
| 2026-06-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +23.750% | 1 | 374 | -84.848% |
| 2026-05-28 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | -14.894% | 2 | 373 | -81.250% |
| 2026-05-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +13.253% | 1 | 373 | -84.043% |
| 2026-03-19 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +5.063% | 1 | 372 | -81.928% |
| 2026-03-03 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -22.549% | 1 | 371 | -81.013% |
| 2026-02-05 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | -16.393% | 2 | 371 | -85.294% |
| 2026-01-29 | 0.3500 | 1.2200 | 0.3500 | 1.2200 | +45.238% | 4 | 370 | -87.705% |
| 2026-01-27 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | +12.000% | 2 | 370 | -82.143% |
| 2025-12-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 10 | 369 | -80.000% |
| 2025-12-16 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 1 | 369 | -78.261% |
| 2025-12-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 10 | 370 | -80.000% |
| 2025-12-05 | 0.8000 | 0.8400 | 0.8000 | 0.8000 | -22.330% | 21 | 360 | -81.250% |
| 2025-11-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +28.750% | 1 | 377 | -85.437% |
| 2025-11-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 2 | 376 | -81.250% |
| 2025-10-22 | 1.0600 | 1.1200 | 0.9200 | 1.0000 | -3.846% | 24 | 374 | -85.000% |
| 2025-10-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -38.462% | 3 | 366 | -85.577% |
| 2025-10-17 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +77.895% | 1 | 369 | -91.124% |
| 2025-10-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 111 | 369 | -84.211% |
| 2025-10-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +18.421% | 1 | 369 | -83.333% |
| 2025-10-06 | 1.0100 | 1.0100 | 0.7600 | 0.7600 | -53.086% | 2 | 369 | -80.263% |
| 2025-09-08 | 1.6200 | 1.7200 | 1.5500 | 1.6200 | +8.000% | 10 | 369 | -90.741% |
| 2025-09-03 | 1.8400 | 1.8400 | 1.5000 | 1.5000 | -43.396% | 2 | 367 | -90.000% |
| 2025-08-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.214% | 5 | 367 | -94.340% |
| 2025-08-05 | 3.3000 | 3.3000 | 2.7000 | 2.7100 | -6.552% | 35 | 367 | -94.465% |
| 2025-07-31 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +9.434% | 1 | 351 | -94.828% |
| 2025-07-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -46.465% | 1 | 351 | -94.340% |
| 2025-07-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +30.263% | 1 | 351 | -96.970% |
| 2025-06-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.955% | 1 | 359 | -96.053% |
| 2025-06-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +0.571% | 1 | 359 | -95.739% |
| 2025-06-09 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | -2.778% | 2 | 358 | -95.714% |
| 2025-06-06 | 3.5000 | 4.3300 | 3.5000 | 3.6000 | -28.713% | 714 | 358 | -95.833% |
| 2025-05-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +17.442% | 2 | 202 | -97.030% |
| 2025-05-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.868% | 1 | 202 | -96.512% |
| 2025-05-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +19.101% | 2 | 202 | -97.170% |
| 2025-04-28 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | -1.549% | 2 | 201 | -96.629% |
| 2025-04-25 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +0.444% | 20 | 200 | -96.681% |
| 2025-04-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -20.775% | 1 | 200 | -96.667% |
| 2025-04-01 | 6.0000 | 6.4300 | 5.6800 | 5.6800 | -26.710% | 38 | 199 | -97.359% |
| 2025-03-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +14.985% | 2 | 222 | -98.065% |
| 2025-03-19 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -21.810% | 4 | 221 | -97.774% |
| 2025-03-10 | 8.8600 | 8.8600 | 8.6200 | 8.6200 | -2.709% | 12 | 225 | -98.260% |
| 2025-03-07 | 9.0000 | 9.0000 | 8.8000 | 8.8600 | +8.181% | 72 | 213 | -98.307% |
| 2025-03-03 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -5.318% | 1 | 189 | -98.168% |
| 2025-02-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.979% | 2 | 189 | -98.266% |
| 2025-02-12 | 9.4600 | 9.7500 | 9.1500 | 9.4000 | +17.500% | 113 | 190 | -98.404% |
| 2025-02-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.894% | 1 | 78 | -98.125% |
| 2025-02-04 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -18.544% | 1 | 77 | -98.404% |
| 2025-01-30 | 11.2500 | 11.5400 | 11.2500 | 11.5400 | -8.121% | 49 | 78 | -98.700% |
| 2025-01-27 | 12.5900 | 12.5900 | 12.5600 | 12.5600 | +6.441% | 12 | 78 | -98.806% |
| 2025-01-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -21.595% | 2 | 78 | -98.729% |
| 2025-01-13 | 15.1000 | 15.1000 | 15.0500 | 15.0500 | -4.444% | 2 | 80 | -99.003% |
| 2025-01-06 | 14.9200 | 15.7500 | 14.9200 | 15.7500 | +2.273% | 3 | 80 | -99.048% |
| 2024-12-26 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +11.513% | 2 | 83 | -99.026% |
| 2024-12-12 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -0.647% | 1 | 83 | -98.914% |
| 2024-12-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.523% | 1 | 82 | -98.921% |
| 2024-12-10 | 14.4400 | 14.8700 | 14.4400 | 14.8700 | +4.718% | 2 | 82 | -98.991% |
| 2024-11-29 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.899% | 100 | 81 | -98.944% |
| 2024-11-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -16.364% | 20 | 40 | -98.913% |
| 2024-11-20 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.422% | 1 | 30 | -99.091% |
| 2024-11-13 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -6.437% | 2 | 29 | -99.095% |
| 2024-11-12 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +5.921% | 2 | 31 | -99.153% |
| 2024-11-11 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +33.121% | 1 | 31 | -99.103% |
| 2024-10-29 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -10.286% | 1 | 31 | -98.806% |
| 2024-10-23 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | +3.704% | 3 | 32 | -98.929% |
| 2024-10-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.746% | 1 | 29 | -98.889% |
| 2024-10-21 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -16.250% | 1 | 28 | -98.881% |
| 2024-10-17 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.363% | 11 | 27 | -99.063% |
| 2024-10-16 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +5.886% | 1 | 17 | -99.103% |
| 2024-10-11 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -4.532% | 2 | 17 | -99.051% |
| 2024-10-07 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -4.830% | 1 | 17 | -99.094% |
| 2024-10-02 | 17.5000 | 17.5000 | 17.3900 | 17.3900 | +4.382% | 2 | 16 | -99.137% |
| 2024-10-01 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -6.510% | 2 | 17 | -99.100% |
| 2024-09-26 | 17.5000 | 17.8200 | 17.5000 | 17.8200 | -5.464% | 2 | 15 | -99.158% |
| 2024-09-25 | 16.6400 | 18.8500 | 16.6400 | 18.8500 | -2.584% | 14 | 15 | -99.204% |
| 2024-09-24 | 17.6600 | 19.3500 | 16.9500 | 19.3500 | 0.000% | 6 | 5 | -99.225% |