GLD270115P00280000
GLD Jan 15 2027 280.00 Put
optionOPRA
EODOct 30, 2026
0.77USD+102.632%(+0.39)19Vol1,939OI
GLD270115P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5700 | 0.8100 | 0.5200 | 0.7700 | +102.632% | 19 | 1,939 | 0.000% |
| 2026-10-29 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -26.923% | 2 | 1,938 | +102.632% |
| 2026-10-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 1 | 1,937 | +48.077% |
| 2026-10-23 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | +18.750% | 3 | 1,937 | +35.088% |
| 2026-10-22 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | +54.839% | 25 | 1,936 | +60.417% |
| 2026-10-20 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -22.500% | 2 | 1,935 | +148.387% |
| 2026-10-14 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +17.647% | 2 | 1,933 | +92.500% |
| 2026-10-13 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | -22.727% | 3 | 1,932 | +126.471% |
| 2026-10-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 10 | 1,922 | +75.000% |
| 2026-10-06 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -17.647% | 4 | 1,922 | +83.333% |
| 2026-10-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 1,922 | +50.980% |
| 2026-09-30 | 0.6100 | 0.6100 | 0.5000 | 0.6100 | -18.667% | 4 | 1,920 | +26.230% |
| 2026-09-28 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | +47.059% | 2 | 1,919 | +2.667% |
| 2026-09-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -19.048% | 1 | 1,919 | +50.980% |
| 2026-09-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 4 | 1,919 | +22.222% |
| 2026-09-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 1,919 | +18.462% |
| 2026-09-08 | 0.5900 | 0.6600 | 0.5900 | 0.6600 | -12.000% | 2 | 1,920 | +16.667% |
| 2026-08-25 | 0.7300 | 0.7500 | 0.7000 | 0.7500 | +1.351% | 47 | 1,925 | +2.667% |
| 2026-08-24 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.000% | 7 | 1,926 | +4.054% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -1.333% | 12 | 1,916 | +4.054% |
| 2026-08-20 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.000% | 10 | 1,925 | +2.667% |
| 2026-08-19 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | -6.250% | 10 | 1,935 | +2.667% |
| 2026-08-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 10 | 1,935 | -3.750% |
| 2026-08-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 1 | 1,935 | -3.750% |
| 2026-08-07 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -19.231% | 1 | 1,934 | -8.333% |
| 2026-08-05 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -21.805% | 2 | 1,934 | -25.962% |
| 2026-08-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -16.875% | 1 | 1,934 | -42.105% |
| 2026-07-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 1 | 1,933 | -51.875% |
| 2026-07-29 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +7.558% | 1 | 1,933 | -58.378% |
| 2026-07-28 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | -7.527% | 2 | 1,934 | -55.233% |
| 2026-07-24 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -15.837% | 1 | 1,934 | -58.602% |
| 2026-07-23 | 2.0600 | 2.2100 | 2.0200 | 2.2100 | -21.071% | 6 | 1,934 | -65.158% |
| 2026-07-16 | 2.5600 | 2.9900 | 2.5600 | 2.8000 | +9.804% | 3 | 1,936 | -72.500% |
| 2026-07-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +30.102% | 1 | 1,936 | -69.804% |
| 2026-07-02 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | -4.390% | 6 | 1,936 | -60.714% |
| 2026-07-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.226% | 5 | 1,931 | -62.439% |
| 2026-06-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -25.313% | 2 | 1,929 | -67.782% |
| 2026-06-24 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | +35.593% | 6 | 1,935 | -75.938% |
| 2026-06-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +12.381% | 1 | 1,935 | -67.373% |
| 2026-06-22 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | -8.696% | 7 | 1,931 | -63.333% |
| 2026-06-17 | 1.6100 | 2.3000 | 1.6100 | 2.3000 | -20.139% | 850 | 1,900 | -66.522% |
| 2026-06-11 | 2.8200 | 2.9000 | 2.8200 | 2.8800 | +70.414% | 8 | 1,903 | -73.264% |
| 2026-06-03 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | -10.106% | 102 | 1,843 | -54.438% |
| 2026-06-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +13.253% | 1 | 1,844 | -59.043% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | -3.488% | 6 | 1,912 | -53.614% |
| 2026-05-27 | 1.6500 | 1.8900 | 1.6400 | 1.7200 | +11.688% | 803 | 1,652 | -55.233% |
| 2026-05-26 | 1.5800 | 1.6000 | 1.5000 | 1.5400 | +2.667% | 69 | 1,667 | -50.000% |
| 2026-05-22 | 1.4500 | 1.5800 | 1.4500 | 1.5000 | +11.111% | 114 | 1,635 | -48.667% |
| 2026-05-06 | 1.4400 | 1.4900 | 1.3500 | 1.3500 | -17.178% | 76 | 1,635 | -42.963% |
| 2026-05-05 | 1.6900 | 1.7500 | 1.6300 | 1.6300 | -18.090% | 129 | 1,653 | -52.761% |
| 2026-04-23 | 1.6600 | 1.9900 | 1.6600 | 1.9900 | -43.143% | 2 | 1,675 | -61.307% |
| 2026-04-07 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | +16.279% | 2 | 1,676 | -78.000% |
| 2026-04-01 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +2.381% | 1 | 1,677 | -74.419% |
| 2026-03-31 | 3.0800 | 3.0800 | 2.9400 | 2.9400 | -26.500% | 2 | 1,677 | -73.810% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +23.077% | 1 | 1,677 | -80.750% |
| 2026-03-23 | 3.3200 | 3.5200 | 3.2500 | 3.2500 | +77.596% | 43 | 1,678 | -76.308% |
| 2026-03-20 | 1.7200 | 1.8800 | 1.7200 | 1.8300 | +59.130% | 41 | 1,718 | -57.923% |
| 2026-03-18 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | +18.557% | 5 | 1,681 | -33.043% |
| 2026-03-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 1 | 1,680 | -20.619% |
| 2026-03-12 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.966% | 1 | 1,680 | -18.085% |
| 2026-03-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +4.505% | 40 | 1,680 | -33.621% |
| 2026-03-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +40.506% | 2 | 1,680 | -30.631% |
| 2026-03-02 | 0.8800 | 0.8800 | 0.7900 | 0.7900 | -42.336% | 2 | 1,679 | -2.532% |
| 2026-02-26 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +15.126% | 1 | 1,680 | -43.796% |
| 2026-02-24 | 1.1500 | 1.2000 | 0.9500 | 1.1900 | +4.386% | 24 | 1,680 | -35.294% |
| 2026-02-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -25.000% | 1 | 1,680 | -32.456% |
| 2026-02-20 | 1.2000 | 1.5900 | 1.2000 | 1.5200 | +14.286% | 250 | 1,680 | -49.342% |
| 2026-02-19 | 1.4600 | 1.4600 | 1.3000 | 1.3300 | -1.481% | 10 | 1,563 | -42.105% |
| 2026-02-17 | 1.4400 | 1.6500 | 1.1400 | 1.3500 | +37.755% | 11 | 1,563 | -42.963% |
| 2026-02-13 | 0.9300 | 1.3500 | 0.9300 | 0.9800 | -31.944% | 319 | 1,469 | -21.429% |
| 2026-02-12 | 1.1000 | 1.4400 | 1.1000 | 1.4400 | +34.579% | 2 | 1,469 | -46.528% |
| 2026-02-11 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | -39.888% | 2 | 1,468 | -28.037% |
| 2026-02-10 | 0.9800 | 1.7800 | 0.9800 | 1.7800 | +22.759% | 2 | 1,467 | -56.742% |
| 2026-02-06 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | -36.957% | 2 | 1,466 | -46.897% |
| 2026-02-03 | 1.6300 | 2.3800 | 1.6300 | 2.3000 | +11.650% | 201 | 1,466 | -66.522% |
| 2026-02-02 | 2.3100 | 2.3100 | 2.0000 | 2.0600 | +8.995% | 82 | 1,431 | -62.621% |
| 2026-01-30 | 1.7300 | 1.8900 | 1.7300 | 1.8900 | +114.773% | 2 | 1,472 | -59.259% |
| 2026-01-29 | 0.8500 | 1.0900 | 0.8500 | 0.8800 | +14.286% | 4 | 1,472 | -12.500% |
| 2026-01-27 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | +6.944% | 2 | 1,472 | 0.000% |
| 2026-01-26 | 0.9900 | 0.9900 | 0.7200 | 0.7200 | -12.195% | 2 | 1,472 | +6.944% |
| 2026-01-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.154% | 10 | 1,473 | -6.098% |
| 2026-01-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -29.252% | 10 | 1,463 | -25.962% |
| 2026-01-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 7 | 1,463 | -47.619% |
| 2025-12-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 2 | 1,470 | -48.667% |
| 2025-12-19 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | -0.625% | 6 | 1,470 | -51.572% |
| 2025-12-17 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | +6.667% | 76 | 1,470 | -51.875% |
| 2025-12-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 80 | 1,483 | -48.667% |
| 2025-12-15 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -9.444% | 4 | 1,563 | -52.761% |
| 2025-12-08 | 1.6900 | 1.8000 | 1.6900 | 1.8000 | -8.629% | 2 | 1,559 | -57.222% |
| 2025-12-03 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -0.505% | 1 | 1,558 | -60.914% |
| 2025-12-01 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -25.283% | 7 | 1,558 | -61.111% |
| 2025-11-17 | 2.6500 | 2.7700 | 2.6500 | 2.6500 | +15.217% | 95 | 1,558 | -70.943% |
| 2025-11-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.542% | 1 | 1,638 | -66.522% |
| 2025-11-12 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | +2.165% | 4 | 1,637 | -67.373% |
| 2025-11-10 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -11.154% | 1 | 1,634 | -66.667% |
| 2025-10-28 | 2.4000 | 2.6000 | 2.4000 | 2.6000 | 0.000% | 61 | 1,633 | -70.385% |
| 2025-10-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.418% | 30 | 1,723 | -70.385% |
| 2025-10-24 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.962% | 1 | 1,723 | -69.076% |
| 2025-10-21 | 2.4700 | 2.6200 | 2.4700 | 2.6200 | +5.645% | 30 | 1,723 | -70.611% |
| 2025-10-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +43.353% | 1 | 1,738 | -68.952% |
| 2025-10-15 | 2.0500 | 2.0500 | 1.7300 | 1.7300 | -19.907% | 31 | 1,739 | -55.491% |
| 2025-10-13 | 2.1400 | 2.2200 | 2.0600 | 2.1600 | +3.349% | 20 | 1,709 | -64.352% |
| 2025-10-09 | 2.3300 | 2.3300 | 2.0900 | 2.0900 | +7.179% | 2 | 1,694 | -63.158% |
| 2025-10-07 | 2.0000 | 2.0000 | 1.8200 | 1.9500 | +1.563% | 211 | 1,589 | -60.513% |
| 2025-10-06 | 2.2500 | 2.2500 | 1.9000 | 1.9200 | -14.667% | 19 | 1,589 | -59.896% |
| 2025-10-03 | 2.4500 | 2.4500 | 2.2500 | 2.2500 | -13.462% | 2 | 1,587 | -65.778% |
| 2025-10-02 | 2.8000 | 2.8000 | 2.2500 | 2.6000 | -16.933% | 812 | 1,586 | -70.385% |
| 2025-09-25 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -13.056% | 15 | 1,181 | -75.399% |
| 2025-09-24 | 3.4500 | 3.6000 | 3.0500 | 3.6000 | +0.559% | 56 | 1,166 | -78.611% |
| 2025-09-22 | 3.3900 | 3.5900 | 3.1700 | 3.5800 | -10.500% | 116 | 1,131 | -78.492% |
| 2025-09-17 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | 0.000% | 21 | 1,037 | -80.750% |
| 2025-09-16 | 3.6600 | 4.0000 | 3.6600 | 4.0000 | -0.498% | 26 | 1,016 | -80.750% |
| 2025-09-15 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.667% | 40 | 995 | -80.846% |
| 2025-09-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.025% | 1 | 995 | -82.889% |
| 2025-09-08 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -3.393% | 10 | 995 | -84.091% |
| 2025-09-05 | 4.9800 | 5.1600 | 4.9800 | 5.0100 | -5.472% | 31 | 995 | -84.631% |
| 2025-09-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.526% | 1 | 976 | -85.472% |
| 2025-09-02 | 5.7300 | 5.7300 | 5.6000 | 5.6100 | -13.692% | 26 | 977 | -86.275% |
| 2025-08-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.218% | 1 | 951 | -88.154% |
| 2025-08-25 | 7.7000 | 7.7000 | 7.4200 | 7.4900 | -6.375% | 49 | 951 | -89.720% |
| 2025-08-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.239% | 25 | 963 | -90.375% |
| 2025-08-07 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -14.743% | 1 | 963 | -89.678% |
| 2025-07-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.018% | 400 | 962 | -91.200% |
| 2025-07-25 | 8.9000 | 8.9000 | 8.8400 | 8.8400 | +5.742% | 3 | 562 | -91.290% |
| 2025-07-17 | 8.4800 | 8.5000 | 8.3400 | 8.3600 | -3.241% | 6 | 561 | -90.789% |
| 2025-07-08 | 8.6600 | 8.7600 | 8.5900 | 8.6400 | -19.252% | 647 | 564 | -91.088% |
| 2025-07-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +9.744% | 20 | 331 | -92.804% |
| 2025-06-26 | 9.7900 | 9.7900 | 9.7500 | 9.7500 | -1.216% | 120 | 319 | -92.103% |
| 2025-06-25 | 10.2800 | 10.2800 | 9.8000 | 9.8700 | +1.024% | 40 | 319 | -92.199% |
| 2025-06-11 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | +0.102% | 15 | 318 | -92.119% |
| 2025-06-10 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -4.688% | 2 | 320 | -92.111% |
| 2025-06-06 | 10.2500 | 10.2500 | 10.2400 | 10.2400 | +6.556% | 4 | 320 | -92.480% |
| 2025-06-04 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -3.900% | 1 | 319 | -91.988% |
| 2025-06-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.580% | 20 | 319 | -92.300% |
| 2025-05-23 | 11.1100 | 11.1100 | 10.4800 | 10.4800 | +2.244% | 4 | 299 | -92.653% |
| 2025-05-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -21.935% | 20 | 299 | -92.488% |
| 2025-05-16 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +2.418% | 2 | 309 | -94.136% |
| 2025-05-12 | 12.3700 | 14.5500 | 12.3700 | 12.8200 | +8.277% | 31 | 310 | -93.994% |
| 2025-05-09 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +4.409% | 2 | 301 | -93.497% |
| 2025-05-05 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -19.859% | 1 | 301 | -93.210% |
| 2025-05-02 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +0.355% | 2 | 300 | -94.558% |
| 2025-05-01 | 13.1500 | 14.1000 | 12.2600 | 14.1000 | +11.994% | 7 | 299 | -94.539% |
| 2025-04-23 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +4.481% | 1 | 299 | -93.884% |
| 2025-04-22 | 12.4000 | 12.4000 | 11.6400 | 12.0500 | -14.539% | 16 | 299 | -93.610% |
| 2025-04-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -6.125% | 1 | 283 | -94.539% |
| 2025-04-11 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -4.635% | 2 | 282 | -94.874% |
| 2025-04-10 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -10.103% | 7 | 282 | -95.111% |
| 2025-04-09 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -9.691% | 2 | 289 | -95.605% |
| 2025-04-08 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +13.450% | 4 | 288 | -96.031% |
| 2025-04-03 | 16.1000 | 17.1000 | 16.1000 | 17.1000 | +9.686% | 3 | 288 | -95.497% |
| 2025-04-02 | 15.2500 | 15.5900 | 15.1500 | 15.5900 | +3.245% | 20 | 287 | -95.061% |
| 2025-03-31 | 14.5500 | 15.1000 | 14.5500 | 15.1000 | -7.077% | 2 | 269 | -94.901% |
| 2025-03-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -5.137% | 8 | 269 | -95.262% |
| 2025-03-27 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -9.604% | 1 | 265 | -95.505% |
| 2025-03-20 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -15.250% | 1 | 264 | -95.937% |
| 2025-03-05 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -6.833% | 1 | 263 | -96.556% |
| 2025-02-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.448% | 8 | 271 | -96.792% |
| 2025-02-26 | 23.8000 | 23.8000 | 23.2000 | 23.2000 | -0.215% | 11 | 271 | -96.681% |
| 2025-02-25 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -3.125% | 4 | 263 | -96.688% |
| 2025-02-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -9.263% | 1 | 263 | -96.792% |
| 2025-02-11 | 26.6000 | 26.6000 | 25.8000 | 26.4500 | -3.467% | 262 | 262 | -97.089% |
| 2025-02-06 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -31.242% | 1 | 1 | -97.190% |
| 2024-11-11 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +12.986% | 3 | 3 | -98.068% |
| 2024-11-08 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | 0.000% | 6 | 3 | -97.817% |