GLD270115P00278000
GLD Jan 15 2027 278.00 Put
optionOPRA
EODOct 30, 2026
0.70USD+100.000%(+0.35)2Vol723OI
GLD270115P00278000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | +100.000% | 2 | 723 | 0.000% |
| 2026-10-29 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | -33.962% | 2 | 724 | +100.000% |
| 2026-10-23 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | +26.190% | 2 | 723 | +32.075% |
| 2026-10-22 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | -30.000% | 4 | 721 | +66.667% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -18.919% | 68 | 702 | +16.667% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 2 | 700 | -5.405% |
| 2026-08-19 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -60.963% | 2 | 700 | -4.110% |
| 2026-06-18 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +16.875% | 6 | 703 | -62.567% |
| 2026-06-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +32.231% | 4 | 703 | -56.250% |
| 2026-05-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -26.667% | 4 | 699 | -42.149% |
| 2026-05-28 | 1.7800 | 1.8200 | 1.6500 | 1.6500 | -1.786% | 42 | 686 | -57.576% |
| 2026-05-27 | 1.5900 | 1.8600 | 1.5200 | 1.6800 | +18.310% | 364 | 525 | -58.333% |
| 2026-05-06 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -12.883% | 1 | 525 | -50.704% |
| 2026-05-05 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +20.741% | 56 | 525 | -57.055% |
| 2026-03-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +18.421% | 2 | 573 | -48.148% |
| 2026-02-17 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | -38.043% | 858 | 572 | -38.596% |
| 2026-02-04 | 1.6300 | 1.8400 | 1.6300 | 1.8400 | +0.546% | 200 | 342 | -61.957% |
| 2026-02-03 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -4.687% | 1 | 242 | -61.749% |
| 2026-02-02 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | +269.231% | 42 | 242 | -63.542% |
| 2026-01-28 | 0.5300 | 0.5700 | 0.5200 | 0.5200 | -30.667% | 4 | 221 | +34.615% |
| 2026-01-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 1 | 219 | -6.667% |
| 2026-01-22 | 0.7500 | 0.7700 | 0.6400 | 0.6400 | -68.000% | 42 | 219 | +9.375% |
| 2025-10-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -38.272% | 1 | 210 | -65.000% |
| 2025-09-24 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -52.701% | 1 | 210 | -78.395% |
| 2025-08-25 | 7.0300 | 7.0300 | 6.8500 | 6.8500 | 0.000% | 6 | 210 | -89.781% |
| 2025-08-05 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -24.309% | 1 | 208 | -89.781% |
| 2025-06-26 | 9.2600 | 9.3000 | 9.0500 | 9.0500 | 0.000% | 362 | 207 | -92.265% |
| 2025-06-05 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -30.916% | 1 | 113 | -92.265% |
| 2025-04-14 | 13.4500 | 13.4500 | 13.1000 | 13.1000 | -31.053% | 110 | 113 | -94.656% |
| 2025-04-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +10.145% | 1 | 6 | -96.316% |
| 2025-04-04 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +15.000% | 2 | 6 | -95.942% |
| 2025-04-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.067% | 1 | 6 | -95.333% |
| 2025-03-31 | 15.4500 | 15.4500 | 14.9900 | 14.9900 | -5.605% | 2 | 6 | -95.330% |
| 2025-03-28 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -12.986% | 6 | 4 | -95.592% |
| 2025-03-19 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 0.000% | 1 | 1 | -96.164% |