GLD270115P00275000
GLD Jan 15 2027 275.00 Put
optionOPRA
EODOct 30, 2026
0.66USD+94.118%(+0.32)5Vol213OI
GLD270115P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5500 | 0.7000 | 0.5500 | 0.6600 | +94.118% | 5 | 211 | 0.000% |
| 2026-10-29 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | +9.677% | 2 | 210 | +94.118% |
| 2026-10-28 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -3.125% | 5 | 215 | +112.903% |
| 2026-10-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -36.000% | 1 | 216 | +106.250% |
| 2026-10-23 | 0.4500 | 0.5100 | 0.4500 | 0.5000 | +28.205% | 5 | 215 | +32.000% |
| 2026-10-22 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +34.483% | 2 | 215 | +69.231% |
| 2026-10-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -27.500% | 1 | 214 | +127.586% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 213 | +65.000% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 213 | +73.684% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 10 | 203 | +46.667% |
| 2026-10-02 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -7.547% | 18 | 203 | +34.694% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | +15.217% | 21 | 198 | +24.528% |
| 2026-09-22 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -34.286% | 2 | 196 | +43.478% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 1 | 197 | -5.714% |
| 2026-09-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 156 | 98 | +10.000% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 1 | 98 | +20.000% |
| 2026-09-02 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | -6.061% | 5 | 96 | +6.452% |
| 2026-08-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 1 | 96 | 0.000% |
| 2026-08-24 | 0.6500 | 0.7500 | 0.6000 | 0.7500 | +20.968% | 11 | 91 | -12.000% |
| 2026-08-21 | 0.6000 | 0.7000 | 0.6000 | 0.6200 | -26.190% | 3 | 91 | +6.452% |
| 2026-08-18 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 2 | 90 | -21.429% |
| 2026-08-13 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -58.333% | 2 | 90 | -12.000% |
| 2026-07-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +18.421% | 5 | 85 | -63.333% |
| 2026-07-28 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | -35.319% | 2 | 84 | -56.579% |
| 2026-07-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +10.849% | 5 | 79 | -71.915% |
| 2026-07-08 | 2.1600 | 2.1600 | 2.1000 | 2.1200 | +22.543% | 26 | 94 | -68.868% |
| 2026-07-07 | 1.7600 | 1.7700 | 1.7300 | 1.7300 | -19.907% | 4 | 94 | -61.850% |
| 2026-06-30 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -29.412% | 1 | 94 | -69.444% |
| 2026-06-24 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +9.286% | 1 | 95 | -78.431% |
| 2026-06-10 | 2.4600 | 2.8000 | 2.4600 | 2.8000 | +18.143% | 2 | 95 | -76.429% |
| 2026-06-09 | 1.9800 | 2.3700 | 1.8500 | 2.3700 | +32.402% | 6 | 97 | -72.152% |
| 2026-06-08 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +0.562% | 11 | 97 | -63.128% |
| 2026-06-05 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +9.877% | 1 | 98 | -62.921% |
| 2026-05-27 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +20.000% | 1 | 97 | -59.259% |
| 2026-05-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.094% | 7 | 90 | -51.111% |
| 2026-04-22 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -36.400% | 20 | 90 | -58.491% |
| 2026-04-07 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | -28.571% | 2 | 93 | -73.600% |
| 2026-03-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 1 | 94 | -81.143% |
| 2026-03-26 | 3.1900 | 3.7000 | 3.1900 | 3.7000 | +25.000% | 2 | 95 | -82.162% |
| 2026-03-24 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 1 | 96 | -77.703% |
| 2026-03-23 | 2.0300 | 3.0800 | 2.0300 | 3.0000 | +36.364% | 101 | 96 | -78.000% |
| 2026-03-20 | 1.7100 | 2.2000 | 1.4200 | 2.2000 | +131.579% | 43 | 172 | -70.000% |
| 2026-03-09 | 1.1100 | 1.1100 | 0.9500 | 0.9500 | -6.863% | 2 | 142 | -30.526% |
| 2026-02-27 | 0.8500 | 1.0200 | 0.7100 | 1.0200 | +10.870% | 16 | 142 | -35.294% |
| 2026-02-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -19.298% | 6 | 128 | -28.261% |
| 2026-02-12 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -22.973% | 1 | 134 | -42.105% |
| 2026-02-05 | 1.7300 | 1.7300 | 1.4800 | 1.4800 | -9.202% | 9 | 134 | -55.405% |
| 2026-02-04 | 1.6200 | 1.6700 | 1.4100 | 1.6300 | +7.237% | 204 | 138 | -59.509% |
| 2026-01-30 | 1.3900 | 1.7700 | 1.3900 | 1.5200 | +90.000% | 4 | 191 | -56.579% |
| 2026-01-27 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +17.647% | 9 | 191 | -17.500% |
| 2026-01-26 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -40.870% | 100 | 183 | -2.941% |
| 2026-01-22 | 0.9700 | 1.1500 | 0.9700 | 1.1500 | +5.505% | 49 | 129 | -42.609% |
| 2026-01-20 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | +7.921% | 11 | 128 | -39.450% |
| 2026-01-12 | 1.1400 | 1.1400 | 1.0100 | 1.0100 | -34.839% | 57 | 128 | -34.653% |
| 2025-12-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +30.252% | 2 | 78 | -57.419% |
| 2025-12-24 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -16.197% | 3 | 78 | -44.538% |
| 2025-12-11 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 1 | 78 | -53.521% |
| 2025-12-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 2 | 77 | -56.000% |
| 2025-12-09 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -27.751% | 1 | 79 | -56.291% |
| 2025-11-24 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +12.973% | 1 | 80 | -68.421% |
| 2025-10-22 | 2.5000 | 2.5000 | 1.8500 | 1.8500 | -5.128% | 2 | 80 | -64.324% |
| 2025-10-20 | 2.7700 | 2.7700 | 1.9500 | 1.9500 | -7.583% | 3 | 80 | -66.154% |
| 2025-10-10 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +14.054% | 1 | 79 | -68.720% |
| 2025-10-09 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 2 | 80 | -64.324% |
| 2025-10-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.762% | 2 | 80 | -63.333% |
| 2025-10-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.500% | 1 | 80 | -65.079% |
| 2025-10-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -18.367% | 1 | 81 | -67.000% |
| 2025-09-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -11.232% | 2 | 82 | -73.061% |
| 2025-09-24 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -18.101% | 1 | 80 | -76.087% |
| 2025-09-16 | 2.5200 | 3.3700 | 2.5200 | 3.3700 | -3.714% | 5 | 80 | -80.415% |
| 2025-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.891% | 2 | 79 | -81.143% |
| 2025-09-10 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -2.646% | 1 | 81 | -82.065% |
| 2025-09-09 | 3.9900 | 3.9900 | 3.7800 | 3.7800 | -13.103% | 3 | 81 | -82.540% |
| 2025-09-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -10.309% | 1 | 82 | -84.828% |
| 2025-09-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -30.813% | 2 | 83 | -86.392% |
| 2025-07-30 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +0.863% | 1 | 81 | -90.585% |
| 2025-07-28 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.442% | 1 | 80 | -90.504% |
| 2025-07-25 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +14.308% | 1 | 80 | -91.020% |
| 2025-07-24 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -11.310% | 1 | 80 | -89.736% |
| 2025-07-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -23.280% | 1 | 79 | -90.897% |
| 2025-07-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +34.043% | 20 | 79 | -93.016% |
| 2025-07-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -34.722% | 2 | 90 | -90.638% |
| 2025-06-27 | 9.8500 | 10.8000 | 9.8500 | 10.8000 | +20.000% | 21 | 88 | -93.889% |
| 2025-06-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.552% | 1 | 82 | -92.667% |
| 2025-06-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +3.193% | 44 | 81 | -92.707% |
| 2025-06-20 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -12.736% | 8 | 37 | -92.474% |
| 2025-05-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -16.250% | 1 | 37 | -93.433% |
| 2025-05-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +34.228% | 2 | 36 | -94.500% |
| 2025-05-06 | 10.0300 | 10.0300 | 8.9400 | 8.9400 | -25.500% | 10 | 37 | -92.617% |
| 2025-05-01 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | +15.053% | 15 | 40 | -94.500% |
| 2025-04-29 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -5.182% | 1 | 26 | -93.672% |
| 2025-04-24 | 9.6000 | 11.0000 | 9.6000 | 11.0000 | -1.079% | 10 | 26 | -94.000% |
| 2025-04-17 | 11.2500 | 11.2500 | 11.1200 | 11.1200 | +2.018% | 3 | 24 | -94.065% |
| 2025-04-16 | 10.1000 | 10.9000 | 10.1000 | 10.9000 | -15.175% | 4 | 24 | -93.945% |
| 2025-04-15 | 12.6400 | 12.8500 | 12.6400 | 12.8500 | +5.761% | 21 | 22 | -94.864% |
| 2025-04-14 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -27.158% | 12 | 34 | -94.568% |
| 2025-04-08 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +22.647% | 1 | 24 | -96.043% |
| 2025-04-01 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.546% | 1 | 23 | -95.147% |
| 2025-03-31 | 14.3300 | 14.3300 | 14.1000 | 14.1000 | -5.369% | 2 | 24 | -95.319% |
| 2025-03-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.201% | 2 | 25 | -95.570% |
| 2025-03-27 | 15.0700 | 15.0700 | 14.9300 | 14.9300 | -13.097% | 6 | 25 | -95.579% |
| 2025-03-21 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +1.657% | 2 | 24 | -96.158% |
| 2025-03-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.481% | 5 | 23 | -96.095% |
| 2025-03-13 | 18.0000 | 18.0000 | 17.1800 | 17.3300 | -15.463% | 11 | 12 | -96.192% |
| 2025-03-04 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -10.870% | 1 | 12 | -96.780% |
| 2025-02-28 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +9.524% | 2 | 12 | -97.130% |
| 2025-02-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.528% | 2 | 12 | -96.857% |
| 2025-02-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -5.373% | 1 | 10 | -96.683% |
| 2025-02-05 | 22.0000 | 22.0000 | 21.0300 | 21.0300 | -21.088% | 10 | 10 | -96.862% |
| 2025-01-30 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -1.076% | 1 | 1 | -97.523% |
| 2025-01-23 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | -15.865% | 1 | 1 | -97.550% |
| 2024-11-08 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | +13.586% | 2 | 1 | -97.939% |
| 2024-10-31 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | 0.000% | 1 | 1 | -97.659% |