GLD270115P00271000
GLD Jan 15 2027 271.00 Put
optionOPRA
EODNov 4, 2026
0.29USD-44.231%(-0.23)1Vol2,058OI
GLD270115P00271000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -44.231% | 1 | 2,059 | 0.000% |
| 2026-11-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +26.829% | 1 | 2,058 | -44.231% |
| 2026-11-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -26.786% | 1 | 2,058 | -29.268% |
| 2026-10-30 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | +100.000% | 2 | 2,057 | -48.214% |
| 2026-10-28 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -36.364% | 2 | 2,058 | +3.571% |
| 2026-10-23 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | +37.500% | 2 | 2,057 | -34.091% |
| 2026-10-22 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | -8.571% | 3 | 2,057 | -9.375% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -33.962% | 10 | 2,067 | -17.143% |
| 2026-09-29 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +32.500% | 1 | 2,068 | -45.283% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 24 | 2,044 | -27.500% |
| 2026-09-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -22.642% | 10 | 2,034 | -29.268% |
| 2026-09-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -22.059% | 1 | 2,033 | -45.283% |
| 2026-09-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 1 | 2,032 | -57.353% |
| 2026-08-26 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -61.250% | 1 | 2,031 | -53.226% |
| 2026-07-07 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -32.773% | 2 | 2,030 | -81.875% |
| 2026-06-24 | 2.4200 | 2.4700 | 2.3800 | 2.3800 | +18.408% | 14 | 2,028 | -87.815% |
| 2026-06-23 | 2.1500 | 2.1900 | 1.9400 | 2.0100 | +5.789% | 1,761 | 1,050 | -85.572% |
| 2026-06-12 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -21.162% | 2 | 1,049 | -84.737% |
| 2026-06-11 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | -4.365% | 6 | 1,049 | -87.967% |
| 2026-06-10 | 2.3600 | 2.6800 | 2.2000 | 2.5200 | +36.216% | 541 | 793 | -88.492% |
| 2026-06-09 | 1.7100 | 2.3200 | 1.6300 | 1.8500 | +10.119% | 456 | 659 | -84.324% |
| 2026-06-08 | 1.7500 | 1.7600 | 1.6400 | 1.6800 | +15.068% | 210 | 682 | -82.738% |
| 2026-05-19 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | -14.118% | 9 | 676 | -80.137% |
| 2026-04-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +17.241% | 116 | 686 | -82.941% |
| 2026-04-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -31.280% | 1 | 676 | -80.000% |
| 2026-03-23 | 2.4100 | 2.4100 | 2.1100 | 2.1100 | +119.792% | 2 | 676 | -86.256% |
| 2026-02-11 | 0.9700 | 1.1000 | 0.9600 | 0.9600 | -34.247% | 4 | 676 | -69.792% |
| 2026-02-04 | 1.4100 | 1.5300 | 1.3900 | 1.4600 | -15.116% | 400 | 676 | -80.137% |
| 2026-02-02 | 1.5300 | 1.7700 | 1.5300 | 1.7200 | +149.275% | 43 | 676 | -83.140% |
| 2026-01-27 | 0.5000 | 0.6900 | 0.5000 | 0.6900 | +7.812% | 2 | 654 | -57.971% |
| 2026-01-22 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -69.231% | 42 | 654 | -54.688% |
| 2025-10-21 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | -28.522% | 491 | 633 | -86.058% |
| 2025-09-30 | 2.0500 | 2.9100 | 2.0500 | 2.9100 | +0.345% | 1,101 | 810 | -90.034% |
| 2025-09-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -33.333% | 70 | 1,243 | -90.000% |
| 2025-09-02 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | -42.384% | 454 | 1,173 | -93.333% |
| 2025-06-26 | 7.5700 | 7.5800 | 7.5500 | 7.5500 | -0.658% | 48 | 949 | -96.159% |
| 2025-06-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 925 | -96.184% |
| 2025-06-09 | 7.8000 | 7.8000 | 7.5000 | 7.6000 | -4.762% | 3 | 926 | -96.184% |
| 2025-06-06 | 7.9000 | 8.7500 | 7.7500 | 7.9800 | +0.885% | 950 | 925 | -96.366% |
| 2025-05-23 | 8.5300 | 8.5400 | 7.9100 | 7.9100 | -13.172% | 104 | 676 | -96.334% |
| 2025-05-22 | 9.1600 | 9.1600 | 9.1100 | 9.1100 | +9.102% | 10 | 676 | -96.817% |
| 2025-05-21 | 8.6500 | 8.6500 | 8.3500 | 8.3500 | -6.600% | 2 | 686 | -96.527% |
| 2025-04-24 | 9.2900 | 9.2900 | 8.7100 | 8.9400 | -17.982% | 611 | 686 | -96.756% |
| 2025-04-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -32.716% | 12 | 75 | -97.339% |
| 2025-03-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -10.744% | 2 | 63 | -98.210% |
| 2025-03-12 | 17.3700 | 18.1500 | 17.3700 | 18.1500 | +4.974% | 2 | 63 | -98.402% |
| 2025-03-07 | 17.3700 | 17.3700 | 17.2900 | 17.2900 | -3.246% | 80 | 63 | -98.323% |
| 2025-03-06 | 17.9000 | 17.9000 | 17.8700 | 17.8700 | -12.100% | 20 | 23 | -98.377% |
| 2025-02-28 | 19.5000 | 20.3700 | 19.5000 | 20.3300 | +6.440% | 14 | 11 | -98.574% |
| 2025-02-27 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +0.526% | 1 | 11 | -98.482% |
| 2025-02-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +10.273% | 1 | 11 | -98.474% |
| 2025-02-24 | 17.4200 | 19.0000 | 17.1400 | 17.2300 | -6.410% | 5 | 11 | -98.317% |
| 2025-02-21 | 18.3400 | 18.4100 | 18.3400 | 18.4100 | -2.074% | 6 | 8 | -98.425% |
| 2025-02-20 | 18.7400 | 18.8000 | 18.6000 | 18.8000 | 0.000% | 5 | 5 | -98.457% |