GLD270115P00270000
GLD Jan 15 2027 270.00 Put
optionOPRA
EODNov 3, 2026
0.47USD-14.545%(-0.08)2Vol1,358OI
GLD270115P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -14.545% | 2 | 1,358 | 0.000% |
| 2026-10-30 | 0.5800 | 0.6100 | 0.5500 | 0.5500 | +77.419% | 5 | 1,356 | -14.545% |
| 2026-10-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 1 | 1,356 | +51.613% |
| 2026-10-28 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | -7.143% | 2 | 1,426 | +80.769% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -33.333% | 101 | 1,337 | +67.857% |
| 2026-10-23 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | +27.273% | 2 | 1,338 | +11.905% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 1,377 | +42.424% |
| 2026-10-06 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | -25.581% | 45 | 1,382 | +46.875% |
| 2026-10-02 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 5 | 1,377 | +9.302% |
| 2026-09-30 | 0.4900 | 0.4900 | 0.3900 | 0.4500 | -18.182% | 383 | 1,161 | +4.444% |
| 2026-09-28 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | 0.000% | 20 | 1,146 | -14.545% |
| 2026-09-10 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | -22.535% | 2 | 1,145 | -14.545% |
| 2026-08-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 1,144 | -33.803% |
| 2026-08-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 10 | 1,134 | -30.882% |
| 2026-08-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 1,134 | -37.333% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -34.307% | 5 | 1,134 | -47.778% |
| 2026-07-28 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | -22.599% | 13 | 1,134 | -65.693% |
| 2026-07-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +35.115% | 1 | 1,134 | -73.446% |
| 2026-07-22 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -37.019% | 1 | 1,134 | -64.122% |
| 2026-07-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +30.000% | 1 | 1,134 | -77.404% |
| 2026-07-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -25.581% | 2 | 1,132 | -70.625% |
| 2026-07-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +31.902% | 1 | 1,133 | -78.140% |
| 2026-07-07 | 1.5700 | 1.7500 | 1.2300 | 1.6300 | +0.617% | 630 | 933 | -71.166% |
| 2026-07-01 | 1.6200 | 1.6600 | 1.6200 | 1.6200 | -14.737% | 89 | 934 | -70.988% |
| 2026-06-30 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | +1.064% | 6 | 934 | -75.263% |
| 2026-06-29 | 1.8500 | 1.9700 | 1.8400 | 1.8800 | +2.732% | 23 | 935 | -75.000% |
| 2026-06-26 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -20.435% | 10 | 925 | -74.317% |
| 2026-06-25 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | -14.498% | 2 | 925 | -79.565% |
| 2026-06-24 | 2.7000 | 2.7200 | 2.2900 | 2.6900 | +35.859% | 835 | 1,176 | -82.528% |
| 2026-06-23 | 2.0800 | 2.1100 | 1.9200 | 1.9800 | +8.197% | 345 | 1,136 | -76.263% |
| 2026-06-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -17.195% | 4 | 1,136 | -74.317% |
| 2026-06-10 | 2.5900 | 2.5900 | 2.2100 | 2.2100 | +30.000% | 11 | 1,146 | -78.733% |
| 2026-06-05 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +20.567% | 2 | 1,146 | -72.353% |
| 2026-06-01 | 1.3000 | 1.4600 | 1.3000 | 1.4100 | 0.000% | 10 | 1,146 | -66.667% |
| 2026-05-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 1 | 1,146 | -66.667% |
| 2026-05-19 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | -15.789% | 63 | 1,112 | -67.361% |
| 2026-05-04 | 1.3500 | 1.7100 | 1.3500 | 1.7100 | +29.545% | 2 | 1,112 | -72.515% |
| 2026-04-29 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.042% | 1 | 1,112 | -64.394% |
| 2026-04-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +10.937% | 11 | 1,113 | -66.901% |
| 2026-04-22 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -49.606% | 1 | 1,113 | -63.281% |
| 2026-04-07 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -9.286% | 2 | 1,113 | -81.496% |
| 2026-04-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.085% | 2 | 1,113 | -83.214% |
| 2026-03-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 1 | 1,113 | -84.068% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 2 | 1,113 | -84.333% |
| 2026-03-23 | 1.9300 | 2.7000 | 1.9300 | 2.7000 | +119.512% | 5 | 1,113 | -82.593% |
| 2026-03-19 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +36.667% | 25 | 1,114 | -61.789% |
| 2026-03-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +28.571% | 1 | 1,139 | -47.778% |
| 2026-03-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 1 | 1,138 | -32.857% |
| 2026-02-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +16.279% | 10 | 1,137 | -53.000% |
| 2026-02-17 | 1.0300 | 1.0300 | 0.8600 | 0.8600 | -14.000% | 2 | 1,147 | -45.349% |
| 2026-02-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 1,147 | -53.000% |
| 2026-02-03 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -37.278% | 1 | 1,148 | -55.660% |
| 2026-02-02 | 1.7100 | 1.7300 | 1.6200 | 1.6900 | +141.429% | 42 | 1,148 | -72.189% |
| 2026-01-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 3 | 1,127 | -32.857% |
| 2026-01-22 | 0.7600 | 0.7600 | 0.4200 | 0.6000 | -38.776% | 479 | 1,127 | -21.667% |
| 2026-01-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +13.953% | 1 | 915 | -52.041% |
| 2026-01-20 | 1.2300 | 1.2300 | 0.7400 | 0.8600 | +13.158% | 5 | 915 | -45.349% |
| 2026-01-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -12.644% | 1 | 915 | -38.158% |
| 2026-01-14 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | -14.706% | 2 | 915 | -45.977% |
| 2026-01-12 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -14.286% | 2 | 915 | -53.922% |
| 2026-01-08 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 1 | 915 | -60.504% |
| 2026-01-06 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | -14.388% | 102 | 915 | -60.504% |
| 2025-12-31 | 1.4000 | 1.4300 | 1.3900 | 1.3900 | -5.442% | 5 | 990 | -66.187% |
| 2025-12-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.083% | 6 | 990 | -68.027% |
| 2025-12-29 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | +30.909% | 2 | 990 | -67.361% |
| 2025-12-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.509% | 26 | 964 | -57.273% |
| 2025-12-23 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | -9.524% | 2 | 964 | -58.772% |
| 2025-12-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 1 | 963 | -62.698% |
| 2025-12-19 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 5 | 963 | -61.789% |
| 2025-12-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 958 | -62.400% |
| 2025-12-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.077% | 1 | 958 | -62.698% |
| 2025-12-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -37.198% | 2 | 958 | -63.846% |
| 2025-11-07 | 1.6800 | 2.0700 | 1.6800 | 2.0700 | +11.290% | 22 | 958 | -77.295% |
| 2025-11-05 | 2.0900 | 2.0900 | 1.8600 | 1.8600 | +5.682% | 2 | 970 | -74.731% |
| 2025-11-04 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -16.190% | 22 | 969 | -73.295% |
| 2025-10-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 1 | 949 | -77.619% |
| 2025-10-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 20 | 948 | -73.889% |
| 2025-10-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 2 | 968 | -76.500% |
| 2025-10-21 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +9.794% | 490 | 968 | -77.934% |
| 2025-10-20 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.105% | 1 | 1,458 | -75.773% |
| 2025-10-03 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 10 | 1,458 | -75.263% |
| 2025-10-01 | 2.5000 | 2.5000 | 1.8000 | 2.0100 | -28.723% | 802 | 1,466 | -76.617% |
| 2025-09-30 | 1.9300 | 2.8200 | 1.9300 | 2.8200 | +22.609% | 1,101 | 1,052 | -83.333% |
| 2025-09-24 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +5.991% | 7 | 929 | -79.565% |
| 2025-09-22 | 2.6300 | 2.6300 | 2.1700 | 2.1700 | -30.000% | 11 | 936 | -78.341% |
| 2025-09-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +36.564% | 20 | 946 | -84.839% |
| 2025-09-16 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -21.993% | 1 | 926 | -79.295% |
| 2025-09-15 | 2.9700 | 2.9700 | 2.8900 | 2.9100 | -11.818% | 22 | 927 | -83.849% |
| 2025-09-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -24.138% | 1 | 924 | -85.758% |
| 2025-09-02 | 4.3600 | 4.5900 | 4.1100 | 4.3500 | -8.034% | 253 | 925 | -89.195% |
| 2025-08-29 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | -9.905% | 33 | 1,079 | -90.063% |
| 2025-08-28 | 5.1200 | 5.2500 | 5.1200 | 5.2500 | -1.869% | 2 | 1,079 | -91.048% |
| 2025-08-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.292% | 1 | 1,080 | -91.215% |
| 2025-08-26 | 5.4200 | 5.4200 | 5.3500 | 5.4200 | +3.831% | 10 | 1,080 | -91.328% |
| 2025-08-25 | 5.5900 | 5.5900 | 5.2200 | 5.2200 | -6.619% | 220 | 1,080 | -90.996% |
| 2025-07-21 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -5.254% | 1 | 971 | -91.592% |
| 2025-07-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.479% | 1 | 970 | -92.034% |
| 2025-07-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 1 | 969 | -92.231% |
| 2025-07-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -7.796% | 23 | 969 | -92.358% |
| 2025-07-08 | 6.6500 | 6.8000 | 6.6500 | 6.6700 | +1.832% | 16 | 992 | -92.954% |
| 2025-07-07 | 6.8300 | 6.8300 | 6.5500 | 6.5500 | -31.414% | 4 | 992 | -92.824% |
| 2025-06-27 | 8.5000 | 9.5500 | 8.5000 | 9.5500 | +29.054% | 21 | 988 | -95.079% |
| 2025-06-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 2 | 997 | -93.649% |
| 2025-06-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.530% | 2 | 996 | -93.286% |
| 2025-06-20 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +8.143% | 8 | 994 | -93.791% |
| 2025-06-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 23 | 994 | -93.286% |
| 2025-06-06 | 7.6000 | 8.1500 | 7.5000 | 7.5000 | +6.838% | 406 | 971 | -93.733% |
| 2025-06-04 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +2.482% | 2 | 834 | -93.305% |
| 2025-06-02 | 7.6000 | 8.0000 | 6.8500 | 6.8500 | -18.452% | 9 | 834 | -93.139% |
| 2025-05-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +12.000% | 12 | 836 | -94.405% |
| 2025-05-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.832% | 2 | 836 | -93.733% |
| 2025-05-28 | 8.4400 | 8.4400 | 8.0000 | 8.0500 | -3.012% | 85 | 838 | -94.161% |
| 2025-05-27 | 9.3700 | 9.3700 | 8.3000 | 8.3000 | +4.403% | 5 | 775 | -94.337% |
| 2025-05-23 | 7.9000 | 8.0000 | 7.9000 | 7.9500 | -5.917% | 22 | 764 | -94.088% |
| 2025-05-21 | 8.3500 | 8.5500 | 8.3000 | 8.4500 | -19.139% | 15 | 764 | -94.438% |
| 2025-05-16 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 6 | 758 | -95.502% |
| 2025-05-15 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | -5.086% | 2 | 757 | -95.502% |
| 2025-05-14 | 10.9000 | 11.0100 | 10.0000 | 11.0100 | +13.155% | 5 | 757 | -95.731% |
| 2025-05-12 | 9.4000 | 9.8000 | 9.4000 | 9.7300 | +8.111% | 6 | 753 | -95.170% |
| 2025-05-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.462% | 6 | 755 | -94.778% |
| 2025-05-08 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +13.333% | 1 | 752 | -95.063% |
| 2025-05-07 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -16.832% | 2 | 751 | -94.405% |
| 2025-05-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.980% | 5 | 751 | -95.347% |
| 2025-05-02 | 9.8000 | 10.8000 | 9.8000 | 10.2000 | -4.673% | 158 | 746 | -95.392% |
| 2025-05-01 | 10.3000 | 11.0000 | 10.1500 | 10.7000 | +20.225% | 67 | 697 | -95.607% |
| 2025-04-28 | 9.1000 | 9.1000 | 8.2000 | 8.9000 | +1.136% | 27 | 675 | -94.719% |
| 2025-04-24 | 9.1000 | 9.3000 | 8.5500 | 8.8000 | +2.088% | 616 | 671 | -94.659% |
| 2025-04-22 | 9.3000 | 9.3000 | 8.6200 | 8.6200 | -3.687% | 11 | 61 | -94.548% |
| 2025-04-21 | 9.4100 | 9.8500 | 8.5200 | 8.9500 | -12.255% | 24 | 52 | -94.749% |
| 2025-04-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.774% | 2 | 59 | -95.392% |
| 2025-04-15 | 10.8000 | 11.1000 | 10.6000 | 10.6000 | -7.826% | 10 | 57 | -95.566% |
| 2025-04-14 | 11.2000 | 11.5000 | 10.5000 | 11.5000 | -8.730% | 14 | 51 | -95.913% |
| 2025-04-11 | 11.4300 | 12.6000 | 11.4300 | 12.6000 | -24.370% | 34 | 45 | -96.270% |
| 2025-04-08 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -0.774% | 1 | 28 | -97.179% |
| 2025-04-07 | 16.2000 | 16.7900 | 16.2000 | 16.7900 | +50.583% | 2 | 28 | -97.201% |
| 2025-04-02 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -17.285% | 1 | 27 | -95.785% |
| 2025-03-18 | 14.5000 | 15.1000 | 12.7000 | 13.4800 | -17.604% | 7 | 28 | -96.513% |
| 2025-03-13 | 16.7000 | 16.7000 | 16.3600 | 16.3600 | -2.793% | 3 | 25 | -97.127% |
| 2025-03-12 | 17.5100 | 17.5100 | 16.8300 | 16.8300 | -6.500% | 4 | 25 | -97.207% |
| 2025-03-11 | 18.2500 | 18.2500 | 18.0000 | 18.0000 | +0.840% | 2 | 23 | -97.389% |
| 2025-03-04 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.791% | 2 | 23 | -97.367% |
| 2025-02-25 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +2.252% | 1 | 22 | -97.346% |
| 2025-02-24 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +7.178% | 1 | 22 | -97.286% |
| 2025-02-19 | 17.0500 | 17.0500 | 16.1600 | 16.1600 | -10.222% | 18 | 23 | -97.092% |
| 2025-02-18 | 17.5000 | 18.0000 | 17.5000 | 18.0000 | +7.143% | 4 | 16 | -97.389% |
| 2025-02-13 | 17.4800 | 18.3500 | 16.8000 | 16.8000 | -12.500% | 6 | 12 | -97.202% |
| 2025-02-11 | 18.8700 | 19.2000 | 18.8700 | 19.2000 | -10.698% | 3 | 12 | -97.552% |
| 2025-02-07 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.803% | 2 | 11 | -97.814% |
| 2025-01-31 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +6.429% | 2 | 10 | -97.897% |
| 2025-01-30 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -12.134% | 1 | 9 | -97.762% |
| 2025-01-29 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +0.336% | 1 | 9 | -98.033% |
| 2025-01-23 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | -24.381% | 1 | 8 | -98.027% |
| 2024-12-05 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +19.273% | 1 | 7 | -98.508% |
| 2024-11-22 | 28.3200 | 28.3200 | 26.4100 | 26.4100 | -15.758% | 4 | 7 | -98.220% |
| 2024-11-20 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | +12.689% | 1 | 7 | -98.501% |
| 2024-11-08 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | +11.592% | 6 | 7 | -98.311% |
| 2024-10-31 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +10.310% | 1 | 7 | -98.115% |
| 2024-10-30 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -15.514% | 1 | 7 | -97.920% |
| 2024-10-22 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +0.943% | 3 | 7 | -98.243% |
| 2024-10-21 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 0.000% | 1 | 6 | -98.226% |
| 2024-10-18 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 0.000% | 10 | 5 | -98.226% |