GLD270115P00260000
GLD Jan 15 2027 260.00 Put
optionOPRA
EODNov 3, 2026
0.34USD-12.821%(-0.05)7Vol1,273OI
GLD270115P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3300 | 0.3800 | 0.3300 | 0.3400 | -12.821% | 7 | 1,273 | 0.000% |
| 2026-10-30 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | +77.273% | 2 | 1,271 | -12.821% |
| 2026-10-28 | 0.2200 | 0.2600 | 0.2200 | 0.2200 | -29.032% | 59 | 1,216 | +54.545% |
| 2026-10-23 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | +19.231% | 2 | 1,216 | +9.677% |
| 2026-10-22 | 0.2200 | 0.2600 | 0.2100 | 0.2600 | +23.810% | 4 | 1,214 | +30.769% |
| 2026-10-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 3 | 1,216 | +61.905% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -42.424% | 12 | 1,217 | +78.947% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -26.667% | 1 | 1,217 | +3.030% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 2 | 1,217 | -24.444% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 1,217 | -17.073% |
| 2026-09-18 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | -6.122% | 3 | 1,217 | -26.087% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 1 | 1,217 | -30.612% |
| 2026-09-09 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 5 | 1,218 | -22.727% |
| 2026-08-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +3.922% | 10 | 1,215 | -35.849% |
| 2026-08-26 | 0.6100 | 0.6100 | 0.5100 | 0.5100 | +13.333% | 2 | 1,214 | -33.333% |
| 2026-08-21 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -22.414% | 2 | 1,213 | -24.444% |
| 2026-08-07 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -60.274% | 1 | 1,214 | -41.379% |
| 2026-07-23 | 1.2700 | 1.4600 | 1.2700 | 1.4600 | +25.862% | 4 | 1,210 | -76.712% |
| 2026-07-22 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -27.500% | 2 | 1,209 | -70.690% |
| 2026-07-08 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +24.031% | 10 | 1,210 | -78.750% |
| 2026-07-07 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -28.333% | 8 | 1,213 | -73.643% |
| 2026-06-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.639% | 4 | 1,213 | -81.111% |
| 2026-06-11 | 1.8600 | 1.9200 | 1.7900 | 1.8300 | +66.364% | 68 | 1,213 | -81.421% |
| 2026-06-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 1 | 1,212 | -69.091% |
| 2026-05-28 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -24.359% | 5 | 1,209 | -71.186% |
| 2026-04-09 | 1.7900 | 1.8500 | 1.5600 | 1.5600 | -32.759% | 103 | 1,209 | -78.205% |
| 2026-03-30 | 2.1700 | 2.3200 | 2.0700 | 2.3200 | -4.918% | 111 | 1,221 | -85.345% |
| 2026-03-27 | 2.4600 | 2.6400 | 2.2500 | 2.4400 | -8.271% | 236 | 1,151 | -86.066% |
| 2026-03-26 | 1.9800 | 2.6600 | 1.9800 | 2.6600 | +33.000% | 229 | 942 | -87.218% |
| 2026-03-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 1 | 758 | -83.000% |
| 2026-03-23 | 1.7000 | 2.2100 | 1.5400 | 2.0200 | +34.667% | 350 | 759 | -83.168% |
| 2026-03-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +108.333% | 1 | 636 | -77.333% |
| 2026-02-24 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | -38.462% | 2 | 636 | -52.778% |
| 2026-02-04 | 1.0600 | 1.2200 | 1.0300 | 1.1700 | -19.310% | 10 | 636 | -70.940% |
| 2026-02-03 | 1.3400 | 1.4500 | 1.3400 | 1.4500 | +9.848% | 2 | 641 | -76.552% |
| 2026-02-02 | 1.2000 | 1.4000 | 1.2000 | 1.3200 | +46.667% | 4 | 641 | -74.242% |
| 2026-01-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +95.652% | 1 | 640 | -62.222% |
| 2026-01-28 | 0.5600 | 0.5600 | 0.4600 | 0.4600 | -17.857% | 2 | 639 | -26.087% |
| 2026-01-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 3 | 640 | -39.286% |
| 2026-01-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -46.939% | 20 | 641 | -34.615% |
| 2026-01-05 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | +15.294% | 6 | 619 | -65.306% |
| 2025-12-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -37.956% | 3 | 619 | -60.000% |
| 2025-11-12 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | -9.272% | 4 | 619 | -75.182% |
| 2025-11-07 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -7.927% | 1 | 619 | -77.483% |
| 2025-10-30 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -6.286% | 1 | 620 | -79.268% |
| 2025-10-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +44.628% | 1 | 621 | -80.571% |
| 2025-10-20 | 1.0000 | 1.9700 | 1.0000 | 1.2100 | -0.820% | 53 | 621 | -71.901% |
| 2025-10-16 | 1.5700 | 1.5700 | 1.1500 | 1.2200 | -3.175% | 5 | 645 | -72.131% |
| 2025-10-13 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -20.755% | 4 | 647 | -73.016% |
| 2025-10-10 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +11.972% | 1 | 651 | -78.616% |
| 2025-10-09 | 1.0900 | 1.4200 | 1.0900 | 1.4200 | +6.767% | 21 | 651 | -76.056% |
| 2025-10-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +13.675% | 1 | 652 | -74.436% |
| 2025-10-07 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | -15.827% | 2 | 652 | -70.940% |
| 2025-10-06 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -4.138% | 1 | 652 | -75.540% |
| 2025-10-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +4.317% | 31 | 651 | -76.552% |
| 2025-10-01 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.262% | 10 | 652 | -75.540% |
| 2025-09-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 1 | 652 | -79.762% |
| 2025-09-24 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +0.599% | 6 | 652 | -79.762% |
| 2025-09-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.704% | 1 | 655 | -79.641% |
| 2025-09-22 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | -12.255% | 16 | 656 | -81.006% |
| 2025-09-18 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -11.304% | 2 | 648 | -83.333% |
| 2025-09-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.195% | 1 | 648 | -85.217% |
| 2025-09-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -12.393% | 1 | 648 | -83.415% |
| 2025-09-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -9.653% | 2 | 648 | -85.470% |
| 2025-09-09 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.600% | 1 | 650 | -86.873% |
| 2025-09-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -14.384% | 2 | 651 | -86.400% |
| 2025-09-03 | 2.9500 | 2.9500 | 2.8000 | 2.9200 | -12.836% | 13 | 649 | -88.356% |
| 2025-09-02 | 3.6400 | 3.6400 | 3.3500 | 3.3500 | -11.376% | 4 | 645 | -89.851% |
| 2025-08-26 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -7.805% | 1 | 645 | -91.005% |
| 2025-08-22 | 3.9500 | 4.2000 | 3.9500 | 4.1000 | +7.895% | 6 | 645 | -91.707% |
| 2025-08-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 643 | -91.053% |
| 2025-08-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.763% | 1 | 643 | -91.282% |
| 2025-08-15 | 4.0500 | 4.0500 | 3.9300 | 3.9300 | -3.202% | 11 | 643 | -91.349% |
| 2025-08-12 | 4.4500 | 4.4500 | 4.0600 | 4.0600 | +3.046% | 74 | 650 | -91.626% |
| 2025-08-05 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.500% | 1 | 650 | -91.371% |
| 2025-08-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.148% | 1 | 650 | -91.500% |
| 2025-07-24 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +20.760% | 4 | 650 | -91.768% |
| 2025-07-23 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -6.301% | 36 | 646 | -90.058% |
| 2025-07-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -16.476% | 10 | 682 | -90.685% |
| 2025-07-18 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +0.924% | 36 | 682 | -92.220% |
| 2025-07-11 | 4.4200 | 4.4200 | 4.2300 | 4.3300 | -3.563% | 9 | 646 | -92.148% |
| 2025-07-09 | 4.4000 | 4.5200 | 4.4000 | 4.4900 | -1.319% | 408 | 649 | -92.428% |
| 2025-07-08 | 4.6500 | 4.7000 | 4.5000 | 4.5500 | -18.312% | 33 | 246 | -92.527% |
| 2025-07-03 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -13.643% | 1 | 237 | -93.896% |
| 2025-06-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +14.159% | 1 | 237 | -94.729% |
| 2025-06-25 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | -2.586% | 11 | 236 | -93.982% |
| 2025-06-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +10.476% | 2 | 225 | -94.138% |
| 2025-06-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.235% | 1 | 223 | -93.524% |
| 2025-06-20 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | -0.556% | 4 | 223 | -93.669% |
| 2025-06-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 5 | 222 | -93.704% |
| 2025-06-17 | 5.2000 | 5.4000 | 5.1500 | 5.4000 | +8.000% | 34 | 222 | -93.704% |
| 2025-06-16 | 4.7500 | 5.1500 | 4.7500 | 5.0000 | +8.932% | 20 | 222 | -93.200% |
| 2025-06-13 | 4.6500 | 4.6700 | 4.5000 | 4.5900 | -7.273% | 12 | 221 | -92.593% |
| 2025-06-12 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -10.000% | 2 | 222 | -93.131% |
| 2025-06-11 | 5.9300 | 5.9300 | 5.4000 | 5.5000 | -5.983% | 12 | 222 | -93.818% |
| 2025-06-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.797% | 1 | 221 | -94.188% |
| 2025-05-23 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -9.343% | 2 | 220 | -94.525% |
| 2025-05-19 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -11.039% | 1 | 220 | -95.036% |
| 2025-05-16 | 7.2500 | 7.7000 | 7.2500 | 7.7000 | +2.667% | 4 | 221 | -95.584% |
| 2025-05-15 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | -10.180% | 4 | 220 | -95.467% |
| 2025-05-14 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | +10.890% | 4 | 220 | -95.928% |
| 2025-05-12 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +3.151% | 1 | 220 | -95.485% |
| 2025-05-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.546% | 1 | 219 | -95.342% |
| 2025-05-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 1 | 219 | -95.177% |
| 2025-04-24 | 7.1700 | 9.0500 | 7.1000 | 7.2000 | +14.286% | 41 | 218 | -95.278% |
| 2025-04-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -15.436% | 22 | 195 | -94.603% |
| 2025-04-16 | 8.1600 | 8.1600 | 7.4500 | 7.4500 | -11.310% | 2 | 217 | -95.436% |
| 2025-04-15 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -5.085% | 31 | 217 | -95.952% |
| 2025-04-14 | 8.9000 | 9.2000 | 8.8500 | 8.8500 | -1.667% | 6 | 217 | -96.158% |
| 2025-04-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -16.821% | 2 | 218 | -96.222% |
| 2025-04-08 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -11.384% | 1 | 219 | -96.858% |
| 2025-04-07 | 11.2700 | 12.2100 | 11.2700 | 12.2100 | +18.544% | 42 | 220 | -97.215% |
| 2025-04-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 20 | 241 | -96.699% |
| 2025-04-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +19.048% | 7 | 251 | -96.600% |
| 2025-04-02 | 9.2800 | 9.2800 | 8.4000 | 8.4000 | -7.692% | 11 | 244 | -95.952% |
| 2025-04-01 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -1.622% | 3 | 233 | -96.264% |
| 2025-03-31 | 8.4500 | 9.2500 | 8.4500 | 9.2500 | +5.233% | 4 | 232 | -96.324% |
| 2025-03-28 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -12.100% | 2 | 232 | -96.132% |
| 2025-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.910% | 2 | 232 | -96.600% |
| 2025-03-25 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 3 | 231 | -96.937% |
| 2025-03-20 | 10.5800 | 10.5800 | 10.0500 | 10.4000 | -5.455% | 103 | 231 | -96.731% |
| 2025-03-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.486% | 1 | 129 | -96.909% |
| 2025-03-17 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -4.679% | 2 | 130 | -97.171% |
| 2025-03-13 | 12.9900 | 13.4400 | 12.6100 | 12.6100 | -14.508% | 8 | 123 | -97.304% |
| 2025-02-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +5.583% | 4 | 123 | -97.695% |
| 2025-02-27 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -0.214% | 1 | 123 | -97.566% |
| 2025-02-25 | 12.9000 | 14.0000 | 12.9000 | 14.0000 | -0.780% | 5 | 118 | -97.571% |
| 2025-02-18 | 12.9000 | 14.1100 | 12.9000 | 14.1100 | +1.292% | 2 | 118 | -97.590% |
| 2025-02-13 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -0.500% | 2 | 114 | -97.559% |
| 2025-02-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.143% | 1 | 114 | -97.571% |
| 2025-02-11 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -0.851% | 2 | 114 | -97.568% |
| 2025-02-10 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -1.742% | 1 | 116 | -97.589% |
| 2025-02-05 | 14.3000 | 15.5500 | 14.1300 | 14.3500 | -11.692% | 4 | 115 | -97.631% |
| 2025-02-04 | 16.0000 | 16.2500 | 15.8000 | 16.2500 | -8.140% | 24 | 113 | -97.908% |
| 2025-02-03 | 15.9900 | 17.6900 | 15.9900 | 17.6900 | -0.169% | 7 | 99 | -98.078% |
| 2025-01-30 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -10.999% | 10 | 92 | -98.081% |
| 2025-01-27 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +11.229% | 1 | 92 | -98.292% |
| 2025-01-23 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -9.459% | 1 | 92 | -98.101% |
| 2025-01-16 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -18.373% | 10 | 92 | -98.280% |
| 2024-12-31 | 24.3000 | 24.5500 | 24.1300 | 24.2200 | -2.770% | 54 | 38 | -98.596% |
| 2024-12-30 | 23.9000 | 24.9100 | 23.8000 | 24.9100 | +0.444% | 42 | 38 | -98.635% |
| 2024-12-18 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +4.377% | 1 | 7 | -98.629% |
| 2024-11-19 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | -12.228% | 1 | 7 | -98.569% |
| 2024-11-15 | 25.8100 | 27.5900 | 25.8100 | 27.0700 | -3.665% | 10 | 7 | -98.744% |
| 2024-11-14 | 28.3500 | 28.9800 | 27.8200 | 28.1000 | +9.809% | 6 | 7 | -98.790% |
| 2024-11-11 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +16.107% | 3 | 7 | -98.671% |
| 2024-11-06 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +12.852% | 1 | 10 | -98.457% |
| 2024-11-05 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +18.723% | 1 | 9 | -98.259% |
| 2024-10-31 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -18.403% | 1 | 8 | -97.933% |
| 2024-10-22 | 20.7600 | 22.1800 | 20.1500 | 20.1600 | 0.000% | 7 | 7 | -98.313% |