GLD270115P00276000
GLD Jan 15 2027 276.00 Put
optionOPRA
EODOct 30, 2026
0.67USD+91.429%(+0.32)5Vol2,025OI
GLD270115P00276000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5100 | 0.7100 | 0.5100 | 0.6700 | +91.429% | 5 | 2,028 | 0.000% |
| 2026-10-29 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -14.634% | 2 | 2,028 | +91.429% |
| 2026-10-26 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | -21.154% | 10 | 2,028 | +63.415% |
| 2026-10-23 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +40.541% | 2 | 2,027 | +28.846% |
| 2026-10-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -26.000% | 1 | 2,028 | +81.081% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -24.242% | 1 | 2,027 | +34.000% |
| 2026-09-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +6.452% | 1 | 2,027 | +1.515% |
| 2026-09-09 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +1.639% | 71 | 1,986 | +8.065% |
| 2026-09-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -22.785% | 1 | 1,986 | +9.836% |
| 2026-09-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +16.176% | 2 | 1,985 | -15.190% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.6200 | 0.6800 | +7.937% | 11 | 1,981 | -1.471% |
| 2026-08-21 | 0.7100 | 0.7100 | 0.6300 | 0.6300 | -26.744% | 2 | 1,981 | +6.349% |
| 2026-08-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -35.821% | 1 | 1,981 | -22.093% |
| 2026-08-03 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -14.103% | 6 | 1,984 | -50.000% |
| 2026-07-28 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -7.692% | 2 | 1,985 | -57.051% |
| 2026-07-07 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -11.518% | 2 | 1,985 | -60.355% |
| 2026-06-08 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | -5.446% | 330 | 1,918 | -64.921% |
| 2026-06-05 | 1.7300 | 2.0500 | 1.7300 | 2.0200 | +155.696% | 25 | 1,928 | -66.832% |
| 2026-02-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -24.038% | 1 | 1,928 | -15.190% |
| 2026-02-25 | 1.0000 | 1.4700 | 1.0000 | 1.0400 | +4.000% | 4 | 1,928 | -35.577% |
| 2026-02-23 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | -20.000% | 2 | 1,928 | -33.000% |
| 2026-02-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -18.301% | 1 | 1,928 | -46.400% |
| 2026-02-06 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -14.045% | 1 | 1,928 | -56.209% |
| 2026-02-05 | 1.8300 | 1.8300 | 1.6400 | 1.7800 | -11.443% | 6 | 1,927 | -62.360% |
| 2026-02-02 | 1.9400 | 2.0100 | 1.9400 | 2.0100 | +91.429% | 2 | 1,928 | -66.667% |
| 2026-01-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +12.903% | 1 | 1,928 | -36.190% |
| 2026-01-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 2 | 1,928 | -27.957% |
| 2026-01-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 1 | 1,928 | -30.928% |
| 2026-01-14 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.950% | 1 | 1,928 | -30.208% |
| 2026-01-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -10.619% | 1 | 1,929 | -33.663% |
| 2025-12-26 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -19.286% | 20 | 1,929 | -40.708% |
| 2025-12-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -45.736% | 5 | 1,949 | -52.143% |
| 2025-10-10 | 2.2500 | 2.5800 | 2.2500 | 2.5800 | +11.207% | 12 | 1,954 | -74.031% |
| 2025-10-01 | 2.1600 | 2.3200 | 2.1600 | 2.3200 | -19.444% | 251 | 1,949 | -71.121% |
| 2025-09-24 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -30.602% | 1 | 1,698 | -76.736% |
| 2025-09-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -17.000% | 5 | 1,697 | -83.855% |
| 2025-09-02 | 5.2300 | 5.3000 | 5.0000 | 5.0000 | -12.587% | 159 | 1,692 | -86.600% |
| 2025-08-29 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -14.243% | 25 | 1,516 | -88.287% |
| 2025-08-25 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -1.185% | 2 | 1,516 | -89.955% |
| 2025-08-19 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.746% | 298 | 1,514 | -90.074% |
| 2025-07-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.758% | 3,100 | 1,514 | -90.000% |
| 2025-07-22 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -14.410% | 1 | 16 | -90.276% |
| 2025-07-02 | 7.8900 | 8.0500 | 7.8900 | 8.0500 | -19.500% | 6 | 17 | -91.677% |
| 2025-06-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +15.607% | 3 | 17 | -93.300% |
| 2025-06-25 | 9.0200 | 9.0200 | 8.6500 | 8.6500 | +1.645% | 9 | 17 | -92.254% |
| 2025-06-03 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -38.777% | 2 | 17 | -92.127% |
| 2025-05-16 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +33.911% | 2 | 15 | -95.180% |
| 2025-05-06 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -3.889% | 1 | 15 | -93.545% |
| 2025-04-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -13.600% | 1 | 14 | -93.796% |
| 2025-04-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -24.334% | 14 | 15 | -94.640% |
| 2025-04-08 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | 0.000% | 1 | 1 | -95.944% |