GLD270115P00265000
GLD Jan 15 2027 265.00 Put
optionOPRA
EODNov 3, 2026
0.40USD-18.367%(-0.09)2Vol347OI
GLD270115P00265000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -18.367% | 2 | 348 | 0.000% |
| 2026-10-30 | 0.4900 | 0.5300 | 0.4900 | 0.4900 | +104.167% | 5 | 352 | -18.367% |
| 2026-10-28 | 0.2400 | 0.2800 | 0.2400 | 0.2400 | -7.692% | 5 | 352 | +66.667% |
| 2026-10-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 1 | 352 | +53.846% |
| 2026-10-26 | 0.3100 | 0.3500 | 0.3000 | 0.3300 | -10.811% | 10 | 349 | +21.212% |
| 2026-10-23 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | +27.586% | 2 | 350 | +8.108% |
| 2026-10-22 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | +52.632% | 2 | 350 | +37.931% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 351 | +110.526% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -45.946% | 1 | 351 | +100.000% |
| 2026-10-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 350 | +8.108% |
| 2026-10-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 1 | 349 | +11.111% |
| 2026-09-28 | 0.4100 | 0.5000 | 0.4100 | 0.5000 | +8.696% | 2 | 348 | -20.000% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 347 | -13.043% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 1 | 347 | -20.000% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 346 | -13.043% |
| 2026-09-08 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | +6.383% | 8 | 346 | -20.000% |
| 2026-09-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -11.321% | 1 | 345 | -14.894% |
| 2026-09-02 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | +3.922% | 3 | 344 | -24.528% |
| 2026-08-27 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -1.923% | 3 | 342 | -21.569% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +8.333% | 1 | 341 | -23.077% |
| 2026-08-20 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -12.727% | 2 | 340 | -16.667% |
| 2026-08-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 1 | 339 | -27.273% |
| 2026-08-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -11.111% | 1 | 338 | -37.500% |
| 2026-08-05 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | -42.857% | 58 | 339 | -44.444% |
| 2026-07-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +4.132% | 68 | 280 | -68.254% |
| 2026-07-28 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -37.306% | 23 | 265 | -66.942% |
| 2026-07-17 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | -2.030% | 2 | 264 | -79.275% |
| 2026-07-16 | 1.8100 | 1.9700 | 1.8100 | 1.9700 | +37.762% | 4 | 263 | -79.695% |
| 2026-07-07 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | -45.833% | 2 | 262 | -72.028% |
| 2026-06-11 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +95.556% | 3 | 262 | -84.848% |
| 2026-06-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.784% | 1 | 261 | -70.370% |
| 2026-05-27 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +42.308% | 1 | 260 | -72.973% |
| 2026-05-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -10.345% | 2 | 260 | -61.538% |
| 2026-03-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +34.884% | 1 | 260 | -65.517% |
| 2026-03-04 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 2 | 260 | -53.488% |
| 2026-02-12 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -27.642% | 1 | 260 | -55.056% |
| 2026-02-04 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | -8.209% | 2 | 260 | -67.480% |
| 2026-02-02 | 1.5000 | 1.5000 | 1.3400 | 1.3400 | +123.333% | 41 | 259 | -70.149% |
| 2026-01-20 | 1.0500 | 1.0500 | 0.6000 | 0.6000 | -34.066% | 4 | 239 | -33.333% |
| 2026-01-09 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -16.514% | 1 | 237 | -56.044% |
| 2025-12-11 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -19.259% | 5 | 236 | -63.303% |
| 2025-12-03 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -16.149% | 1 | 241 | -70.370% |
| 2025-10-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 1 | 240 | -75.155% |
| 2025-10-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 1 | 239 | -75.000% |
| 2025-10-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -23.267% | 5 | 239 | -74.194% |
| 2025-09-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -8.182% | 4 | 239 | -80.198% |
| 2025-09-19 | 2.3000 | 2.3800 | 2.2000 | 2.2000 | -28.339% | 4 | 241 | -81.818% |
| 2025-09-03 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -22.081% | 1 | 244 | -86.971% |
| 2025-08-29 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | -4.369% | 6 | 244 | -89.848% |
| 2025-08-28 | 4.2500 | 4.3200 | 4.1200 | 4.1200 | -7.416% | 11 | 244 | -90.291% |
| 2025-08-27 | 4.4100 | 4.5500 | 4.4100 | 4.4500 | -3.261% | 9 | 242 | -91.011% |
| 2025-08-26 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +2.450% | 17 | 247 | -91.304% |
| 2025-08-25 | 4.8800 | 4.8800 | 4.4900 | 4.4900 | -8.180% | 324 | 256 | -91.091% |
| 2025-08-12 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | +2.301% | 3 | 96 | -91.820% |
| 2025-08-11 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | +3.913% | 8 | 93 | -91.632% |
| 2025-08-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 1 | 85 | -91.304% |
| 2025-07-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 2 | 85 | -92.308% |
| 2025-07-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -23.077% | 4 | 85 | -92.593% |
| 2025-06-26 | 6.4000 | 7.0200 | 6.4000 | 7.0200 | +4.000% | 6 | 89 | -94.302% |
| 2025-06-25 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +18.214% | 1 | 87 | -94.074% |
| 2025-06-17 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -10.920% | 1 | 87 | -92.995% |
| 2025-06-11 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -1.385% | 10 | 87 | -93.760% |
| 2025-06-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.721% | 6 | 97 | -93.846% |
| 2025-06-09 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -36.100% | 10 | 92 | -93.740% |
| 2025-05-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +25.000% | 50 | 92 | -96.000% |
| 2025-04-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 1 | 42 | -95.000% |
| 2025-04-25 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +1.601% | 16 | 42 | -95.152% |
| 2025-04-24 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -4.918% | 1 | 42 | -95.074% |
| 2025-04-22 | 8.3800 | 8.5400 | 8.3800 | 8.5400 | -4.260% | 12 | 41 | -95.316% |
| 2025-04-16 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -13.482% | 1 | 41 | -95.516% |
| 2025-04-14 | 10.2300 | 10.3100 | 9.3500 | 10.3100 | -6.273% | 7 | 40 | -96.120% |
| 2025-04-11 | 9.9000 | 11.0000 | 9.6800 | 11.0000 | -17.293% | 14 | 39 | -96.364% |
| 2025-04-04 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +27.885% | 2 | 44 | -96.992% |
| 2025-04-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.435% | 1 | 45 | -96.154% |
| 2025-04-02 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +6.634% | 1 | 45 | -96.286% |
| 2025-03-31 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -10.698% | 2 | 45 | -96.040% |
| 2025-03-27 | 11.4400 | 11.4400 | 11.3100 | 11.3100 | -14.123% | 2 | 43 | -96.463% |
| 2025-03-21 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +9.023% | 2 | 41 | -96.963% |
| 2025-03-18 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -16.632% | 3 | 41 | -96.689% |
| 2025-03-14 | 13.4400 | 14.4900 | 13.4400 | 14.4900 | -8.811% | 12 | 41 | -97.239% |
| 2025-03-07 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -6.143% | 2 | 36 | -97.483% |
| 2025-02-28 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +10.293% | 2 | 36 | -97.637% |
| 2025-02-13 | 15.0500 | 15.3500 | 14.2500 | 15.3500 | -12.286% | 15 | 36 | -97.394% |
| 2025-02-11 | 16.0000 | 17.5000 | 16.0000 | 17.5000 | -3.208% | 2 | 38 | -97.714% |
| 2025-02-07 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +4.812% | 2 | 38 | -97.788% |
| 2025-02-05 | 16.4800 | 17.6500 | 16.4800 | 17.2500 | -6.757% | 10 | 37 | -97.681% |
| 2025-02-04 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -7.500% | 12 | 30 | -97.838% |
| 2025-01-30 | 19.9000 | 20.0000 | 19.9000 | 20.0000 | -9.991% | 2 | 18 | -98.000% |
| 2025-01-27 | 22.2400 | 22.2400 | 22.2200 | 22.2200 | -17.120% | 12 | 16 | -98.200% |
| 2025-01-06 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | +3.714% | 1 | 0 | -98.508% |
| 2024-11-06 | 26.1100 | 26.1100 | 25.8500 | 25.8500 | 0.000% | 3 | 0 | -98.453% |