GLD270115P00285000
GLD Jan 15 2027 285.00 Put
optionOPRA
EODNov 3, 2026
0.74USD+15.625%(+0.10)1Vol2,671OI
GLD270115P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +15.625% | 1 | 2,672 | 0.000% |
| 2026-11-02 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | +45.455% | 2 | 2,672 | +15.625% |
| 2026-10-29 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -35.294% | 2 | 2,671 | +68.182% |
| 2026-10-23 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | +25.926% | 13 | 2,663 | +8.824% |
| 2026-10-22 | 0.4400 | 0.5400 | 0.4400 | 0.5400 | +35.000% | 2 | 2,662 | +37.037% |
| 2026-10-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 10 | 2,671 | +85.000% |
| 2026-10-16 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -30.000% | 4 | 2,670 | +111.429% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 3 | 2,673 | +48.000% |
| 2026-10-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 54 | 2,619 | +27.586% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 2 | 2,617 | +15.625% |
| 2026-09-30 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 1 | 2,616 | +10.448% |
| 2026-09-18 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -5.714% | 2 | 2,618 | +12.121% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 7 | 2,615 | +5.714% |
| 2026-09-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 9 | 2,615 | -5.128% |
| 2026-09-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +11.429% | 3 | 2,615 | -5.128% |
| 2026-09-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 3 | 2,615 | +5.714% |
| 2026-09-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 2,614 | -17.778% |
| 2026-08-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 100 | 2,614 | -7.500% |
| 2026-08-19 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -11.702% | 2 | 2,614 | -10.843% |
| 2026-08-18 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +4.444% | 2 | 2,614 | -21.277% |
| 2026-08-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -24.370% | 2 | 2,616 | -17.778% |
| 2026-08-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +21.429% | 1 | 2,617 | -37.815% |
| 2026-08-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -57.576% | 4 | 2,621 | -24.490% |
| 2026-07-21 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -17.500% | 3 | 2,621 | -67.965% |
| 2026-07-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.083% | 2 | 2,621 | -73.571% |
| 2026-06-26 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +4.528% | 8 | 2,621 | -73.285% |
| 2026-06-23 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +49.718% | 8 | 2,613 | -72.075% |
| 2026-06-17 | 1.8100 | 1.8700 | 1.7500 | 1.7700 | -2.747% | 6 | 2,613 | -58.192% |
| 2026-06-16 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | -1.622% | 26 | 2,615 | -59.341% |
| 2026-06-15 | 1.9000 | 1.9000 | 1.7300 | 1.8500 | 0.000% | 242 | 2,632 | -60.000% |
| 2026-06-03 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | +3.933% | 13 | 2,653 | -60.000% |
| 2026-06-02 | 1.8500 | 1.9100 | 1.6500 | 1.7800 | +14.839% | 1,362 | 2,060 | -58.427% |
| 2026-05-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.421% | 3 | 2,060 | -52.258% |
| 2026-04-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -33.333% | 5 | 2,060 | -61.053% |
| 2026-04-13 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -28.030% | 1 | 2,060 | -74.035% |
| 2026-04-02 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -13.537% | 1 | 2,060 | -81.313% |
| 2026-03-26 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | +136.082% | 2 | 2,060 | -83.843% |
| 2026-03-20 | 1.9500 | 2.0400 | 1.0800 | 1.9400 | +97.959% | 101 | 2,059 | -61.856% |
| 2026-03-16 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -3.922% | 2 | 2,061 | -24.490% |
| 2026-03-13 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | -3.774% | 3 | 2,062 | -27.451% |
| 2026-03-12 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -20.301% | 5 | 2,062 | -30.189% |
| 2026-03-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +24.299% | 1 | 2,064 | -44.361% |
| 2026-03-04 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | +25.882% | 2 | 2,065 | -30.841% |
| 2026-03-03 | 1.3200 | 1.3200 | 0.8500 | 0.8500 | -12.371% | 2 | 2,064 | -12.941% |
| 2026-02-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -56.109% | 1 | 2,064 | -23.711% |
| 2026-02-25 | 1.3700 | 2.2100 | 1.3700 | 2.2100 | +22.099% | 2 | 2,063 | -66.516% |
| 2026-02-24 | 1.2700 | 1.8100 | 0.9100 | 1.8100 | +60.177% | 3 | 2,063 | -59.116% |
| 2026-02-23 | 1.0500 | 1.5100 | 1.0400 | 1.1300 | -28.931% | 206 | 2,063 | -34.513% |
| 2026-02-20 | 1.3900 | 1.5900 | 1.3900 | 1.5900 | +27.200% | 2 | 1,962 | -53.459% |
| 2026-02-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -45.415% | 3 | 1,961 | -40.800% |
| 2026-02-12 | 1.4500 | 2.2900 | 1.4500 | 2.2900 | +70.896% | 2 | 1,961 | -67.686% |
| 2026-02-10 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -33.990% | 1 | 1,960 | -44.776% |
| 2026-02-09 | 1.6700 | 2.0300 | 1.6700 | 2.0300 | +4.639% | 2 | 1,960 | -63.547% |
| 2026-02-04 | 1.8700 | 2.1700 | 1.8700 | 1.9400 | -8.920% | 198 | 1,959 | -61.856% |
| 2026-02-03 | 2.0500 | 2.1300 | 2.0500 | 2.1300 | +1.429% | 2 | 2,058 | -65.258% |
| 2026-02-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +17.318% | 1 | 2,058 | -64.762% |
| 2026-01-30 | 1.3800 | 3.0800 | 1.3800 | 1.7900 | +110.588% | 14 | 2,058 | -58.659% |
| 2026-01-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 1 | 2,055 | -12.941% |
| 2026-01-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.037% | 1 | 2,054 | -22.105% |
| 2026-01-16 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -43.158% | 1 | 2,054 | -31.481% |
| 2025-12-31 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | +21.019% | 50 | 2,104 | -61.053% |
| 2025-12-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.848% | 50 | 2,104 | -52.866% |
| 2025-12-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -12.698% | 3 | 2,054 | -55.152% |
| 2025-12-11 | 1.7900 | 1.8900 | 1.7900 | 1.8900 | -21.577% | 5 | 2,054 | -60.847% |
| 2025-12-02 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -23.003% | 2 | 2,053 | -69.295% |
| 2025-11-06 | 2.9800 | 3.1300 | 2.9800 | 3.1300 | +27.755% | 7 | 2,054 | -76.358% |
| 2025-10-22 | 3.2500 | 3.3000 | 2.4500 | 2.4500 | -2.000% | 4 | 2,053 | -69.796% |
| 2025-10-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +16.279% | 1 | 2,053 | -70.400% |
| 2025-10-08 | 2.4000 | 2.4000 | 2.1500 | 2.1500 | -6.522% | 2 | 2,052 | -65.581% |
| 2025-10-07 | 2.2500 | 2.4500 | 2.0600 | 2.3000 | -2.128% | 1,403 | 1,443 | -67.826% |
| 2025-10-06 | 2.7700 | 2.7700 | 2.3500 | 2.3500 | -10.305% | 2 | 1,443 | -68.511% |
| 2025-10-03 | 2.9500 | 2.9500 | 2.6200 | 2.6200 | -6.429% | 4 | 1,443 | -71.756% |
| 2025-10-02 | 2.9000 | 2.9500 | 2.6000 | 2.8000 | 0.000% | 1,669 | 1,443 | -73.571% |
| 2025-10-01 | 3.0500 | 3.2500 | 2.8000 | 2.8000 | -29.648% | 809 | 587 | -73.571% |
| 2025-09-22 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | -10.360% | 8 | 308 | -81.407% |
| 2025-09-19 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -3.268% | 1 | 311 | -83.333% |
| 2025-09-15 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -4.175% | 2 | 310 | -83.878% |
| 2025-09-12 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -5.523% | 2 | 310 | -84.551% |
| 2025-09-09 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -18.226% | 2 | 310 | -85.404% |
| 2025-09-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -30.881% | 2 | 308 | -88.065% |
| 2025-08-22 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +1.701% | 8 | 308 | -91.750% |
| 2025-08-18 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +1.379% | 5 | 316 | -91.610% |
| 2025-07-17 | 9.9500 | 9.9500 | 8.7000 | 8.7000 | -14.032% | 41 | 311 | -91.494% |
| 2025-07-08 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +2.222% | 4 | 296 | -92.688% |
| 2025-07-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.602% | 1 | 292 | -92.525% |
| 2025-07-03 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.101% | 4 | 288 | -92.570% |
| 2025-07-02 | 10.2600 | 10.2900 | 9.9500 | 9.9500 | -2.451% | 8 | 288 | -92.563% |
| 2025-07-01 | 10.4300 | 10.5200 | 10.2000 | 10.2000 | -15.353% | 3 | 286 | -92.745% |
| 2025-06-27 | 12.6000 | 12.6500 | 12.0500 | 12.0500 | +3.256% | 343 | 285 | -93.859% |
| 2025-06-26 | 11.0900 | 11.6700 | 11.0900 | 11.6700 | +3.001% | 10 | 19 | -93.659% |
| 2025-06-25 | 11.3900 | 11.4300 | 11.3300 | 11.3300 | +5.395% | 4 | 10 | -93.469% |
| 2025-06-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -20.370% | 4 | 8 | -93.116% |
| 2025-05-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -14.231% | 1 | 5 | -94.519% |
| 2025-05-01 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | +23.742% | 1 | 6 | -95.299% |
| 2025-04-28 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -5.428% | 1 | 6 | -94.182% |
| 2025-04-24 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | -5.944% | 2 | 7 | -94.498% |
| 2025-04-23 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -0.694% | 1 | 5 | -94.825% |
| 2025-04-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.743% | 1 | 5 | -94.861% |
| 2025-04-16 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -24.253% | 1 | 4 | -95.053% |
| 2025-04-10 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -10.023% | 1 | 3 | -96.253% |
| 2025-04-04 | 20.1700 | 21.9500 | 20.1700 | 21.9500 | +20.671% | 4 | 2 | -96.629% |
| 2025-04-02 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | +1.848% | 1 | 2 | -95.932% |
| 2025-04-01 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | 0.000% | 1 | 1 | -95.857% |