GLD270115P00255000
GLD Jan 15 2027 255.00 Put
optionOPRA
EODNov 2, 2026
0.26USD-27.778%(-0.10)2Vol1,047OI
GLD270115P00255000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | -27.778% | 2 | 1,047 | 0.000% |
| 2026-10-30 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | +111.765% | 2 | 1,047 | -27.778% |
| 2026-10-28 | 0.2100 | 0.2300 | 0.1700 | 0.1700 | -39.286% | 3 | 1,048 | +52.941% |
| 2026-10-23 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -3.448% | 2 | 1,049 | -7.143% |
| 2026-10-22 | 0.1700 | 0.2900 | 0.1700 | 0.2900 | +61.111% | 5 | 1,047 | -10.345% |
| 2026-10-21 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -41.935% | 2 | 1,047 | +44.444% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -20.513% | 1 | 1,047 | -16.129% |
| 2026-09-28 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | +30.000% | 7 | 1,045 | -33.333% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 2 | 1,047 | -13.333% |
| 2026-09-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 1 | 1,047 | -16.129% |
| 2026-09-17 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.000% | 2 | 1,046 | -35.000% |
| 2026-09-03 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | -4.762% | 3 | 1,045 | -35.000% |
| 2026-09-02 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -6.667% | 2 | 1,043 | -38.095% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,042 | -42.222% |
| 2026-08-26 | 0.5400 | 0.5400 | 0.4500 | 0.4500 | +7.143% | 2 | 1,041 | -42.222% |
| 2026-08-21 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | -10.638% | 2 | 1,041 | -38.095% |
| 2026-08-19 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -32.857% | 1 | 1,040 | -44.681% |
| 2026-08-18 | 0.5900 | 0.7500 | 0.5900 | 0.7000 | +25.000% | 4 | 1,037 | -62.857% |
| 2026-08-14 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | +9.804% | 31 | 1,006 | -53.571% |
| 2026-08-13 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | -64.336% | 4 | 1,006 | -49.020% |
| 2026-07-17 | 1.5000 | 1.5000 | 1.4000 | 1.4300 | +5.926% | 258 | 809 | -81.818% |
| 2026-07-14 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | -1.460% | 6 | 806 | -80.741% |
| 2026-07-13 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | -9.868% | 10 | 802 | -81.022% |
| 2026-06-26 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -25.854% | 1 | 801 | -82.895% |
| 2026-06-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +13.889% | 1 | 801 | -87.317% |
| 2026-06-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +47.541% | 1 | 800 | -85.556% |
| 2026-06-09 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 2 | 800 | -78.689% |
| 2026-06-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 799 | -77.391% |
| 2026-06-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 1 | 798 | -77.391% |
| 2026-05-28 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -14.961% | 1 | 797 | -75.926% |
| 2026-05-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +11.404% | 1 | 796 | -79.528% |
| 2026-05-05 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +22.581% | 1 | 796 | -77.193% |
| 2026-04-27 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | -46.552% | 2 | 797 | -72.043% |
| 2026-03-31 | 2.0200 | 2.0200 | 1.7400 | 1.7400 | -10.769% | 4 | 797 | -85.057% |
| 2026-03-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +30.000% | 100 | 795 | -86.667% |
| 2026-03-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +25.000% | 1 | 795 | -82.667% |
| 2026-03-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +26.316% | 25 | 795 | -78.333% |
| 2026-03-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 1 | 795 | -72.632% |
| 2026-03-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +65.455% | 1 | 794 | -71.429% |
| 2026-03-02 | 0.4800 | 0.5500 | 0.4600 | 0.5500 | -9.836% | 5 | 796 | -52.727% |
| 2026-02-24 | 0.6400 | 0.7200 | 0.5800 | 0.6100 | -35.789% | 20 | 794 | -57.377% |
| 2026-02-20 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | -12.844% | 17 | 794 | -72.632% |
| 2026-02-04 | 1.0000 | 1.1200 | 0.7500 | 1.0900 | -21.583% | 4 | 804 | -76.147% |
| 2026-02-03 | 1.1900 | 1.3900 | 1.1900 | 1.3900 | +82.895% | 58 | 802 | -81.295% |
| 2026-01-30 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +117.143% | 1 | 746 | -65.789% |
| 2026-01-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -61.957% | 3 | 747 | -25.714% |
| 2026-01-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +4.545% | 20 | 747 | -71.739% |
| 2025-12-05 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -24.138% | 3 | 747 | -70.455% |
| 2025-11-24 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +16.000% | 2 | 747 | -77.586% |
| 2025-10-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 749 | -74.000% |
| 2025-10-08 | 1.3500 | 1.4400 | 1.0400 | 1.0500 | -45.596% | 358 | 749 | -75.238% |
| 2025-09-19 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.030% | 2 | 795 | -86.528% |
| 2025-09-16 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.005% | 1 | 795 | -86.802% |
| 2025-09-12 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -1.970% | 3 | 796 | -86.935% |
| 2025-09-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -9.375% | 1 | 797 | -87.192% |
| 2025-09-08 | 2.2100 | 2.3000 | 2.2100 | 2.2400 | +0.901% | 5 | 798 | -88.393% |
| 2025-09-05 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | +3.256% | 2 | 796 | -88.288% |
| 2025-09-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 1 | 796 | -87.907% |
| 2025-09-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -20.635% | 1 | 796 | -89.600% |
| 2025-08-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 1 | 795 | -91.746% |
| 2025-08-18 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | -2.857% | 3 | 794 | -92.353% |
| 2025-08-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.858% | 1 | 793 | -92.571% |
| 2025-08-07 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | -0.882% | 6 | 792 | -92.285% |
| 2025-08-06 | 3.4600 | 3.5500 | 3.4000 | 3.4000 | -12.821% | 274 | 786 | -92.353% |
| 2025-07-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -21.212% | 1 | 560 | -93.333% |
| 2025-06-30 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | +8.791% | 3 | 563 | -94.747% |
| 2025-06-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -29.892% | 1 | 560 | -94.286% |
| 2025-05-27 | 6.5000 | 6.5000 | 6.4900 | 6.4900 | +20.857% | 3 | 566 | -95.994% |
| 2025-05-23 | 6.1000 | 6.1000 | 5.3700 | 5.3700 | -9.137% | 32 | 582 | -95.158% |
| 2025-05-22 | 6.3300 | 6.4600 | 5.9100 | 5.9100 | -3.115% | 40 | 582 | -95.601% |
| 2025-05-21 | 6.1900 | 6.1900 | 6.1000 | 6.1000 | -10.819% | 12 | 608 | -95.738% |
| 2025-05-13 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +4.110% | 16 | 620 | -96.199% |
| 2025-05-08 | 6.5300 | 6.5700 | 6.5300 | 6.5700 | +9.683% | 2 | 636 | -96.043% |
| 2025-05-06 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -13.188% | 5 | 635 | -95.659% |
| 2025-05-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 84 | 635 | -96.232% |
| 2025-05-01 | 8.5500 | 8.5500 | 7.0000 | 7.0000 | +6.545% | 136 | 636 | -96.286% |
| 2025-04-22 | 6.7500 | 6.7500 | 6.5700 | 6.5700 | +1.077% | 7 | 510 | -96.043% |
| 2025-04-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.801% | 42 | 468 | -96.000% |
| 2025-04-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -5.874% | 1 | 468 | -96.312% |
| 2025-04-11 | 7.7300 | 7.7300 | 7.4900 | 7.4900 | -6.608% | 20 | 467 | -96.529% |
| 2025-04-10 | 8.0300 | 8.3700 | 8.0200 | 8.0200 | -13.391% | 14 | 468 | -96.758% |
| 2025-04-09 | 9.4500 | 9.5300 | 9.2600 | 9.2600 | -10.790% | 10 | 454 | -97.192% |
| 2025-04-07 | 10.1000 | 10.5400 | 10.1000 | 10.3800 | +36.399% | 14 | 444 | -97.495% |
| 2025-04-02 | 7.7300 | 7.7300 | 7.5400 | 7.6100 | -10.471% | 13 | 434 | -96.583% |
| 2025-03-31 | 7.1900 | 8.5000 | 6.9000 | 8.5000 | +6.250% | 394 | 423 | -96.941% |
| 2025-03-27 | 8.1900 | 8.1900 | 7.6900 | 8.0000 | -5.882% | 12 | 32 | -96.750% |
| 2025-03-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -27.844% | 1 | 24 | -96.941% |
| 2025-03-07 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -1.008% | 2 | 25 | -97.793% |
| 2025-02-25 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.847% | 2 | 26 | -97.815% |
| 2025-02-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.673% | 2 | 26 | -97.797% |
| 2025-02-12 | 12.3500 | 13.0000 | 12.2500 | 12.2500 | -6.489% | 13 | 26 | -97.878% |
| 2025-02-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -9.217% | 4 | 15 | -98.015% |
| 2025-02-04 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +3.071% | 1 | 15 | -98.198% |
| 2025-02-03 | 13.6000 | 15.0000 | 13.6000 | 14.0000 | -9.268% | 5 | 14 | -98.143% |
| 2025-01-24 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -22.850% | 2 | 10 | -98.315% |
| 2025-01-08 | 19.9900 | 20.0000 | 19.9900 | 20.0000 | -0.744% | 2 | 7 | -98.700% |
| 2024-12-26 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +3.333% | 2 | 7 | -98.710% |
| 2024-11-26 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -20.245% | 1 | 5 | -98.667% |
| 2024-11-14 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +16.152% | 2 | 6 | -98.937% |
| 2024-11-06 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +12.567% | 2 | 2 | -98.765% |
| 2024-11-04 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +8.092% | 1 | 2 | -98.610% |
| 2024-10-30 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -8.466% | 1 | 1 | -98.497% |
| 2024-10-29 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +13.924% | 1 | 2 | -98.624% |
| 2024-10-28 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | 0.000% | 1 | 1 | -98.433% |