GLD270115P00295000
GLD Jan 15 2027 295.00 Put
optionOPRA
EODNov 3, 2026
1.02USD+5.155%(+0.05)19Vol1,934OI
GLD270115P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | +5.155% | 19 | 1,918 | 0.000% |
| 2026-11-02 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -28.148% | 2 | 1,919 | +5.155% |
| 2026-10-30 | 1.1700 | 1.3500 | 1.1700 | 1.3500 | +114.286% | 56 | 1,921 | -24.444% |
| 2026-10-29 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | -30.769% | 2 | 1,921 | +61.905% |
| 2026-10-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +40.000% | 3 | 1,921 | +12.088% |
| 2026-10-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +20.370% | 1 | 1,921 | +56.923% |
| 2026-10-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -40.000% | 3 | 1,921 | +88.889% |
| 2026-09-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 3 | 1,919 | +13.333% |
| 2026-09-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 2 | 1,919 | +9.677% |
| 2026-09-28 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +44.928% | 8 | 1,918 | +2.000% |
| 2026-09-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 2 | 1,918 | +47.826% |
| 2026-09-18 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | -18.280% | 8 | 1,916 | +34.211% |
| 2026-09-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 3 | 1,913 | +9.677% |
| 2026-09-03 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -6.383% | 4 | 1,917 | +15.909% |
| 2026-08-31 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 175 | 1,755 | +8.511% |
| 2026-08-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 4 | 1,751 | +7.368% |
| 2026-08-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -21.053% | 3 | 1,748 | +13.333% |
| 2026-08-18 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.000% | 1 | 1,748 | -10.526% |
| 2026-08-07 | 1.0600 | 1.2000 | 1.0600 | 1.2000 | -17.241% | 2 | 1,748 | -15.000% |
| 2026-08-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -19.444% | 1 | 1,747 | -29.655% |
| 2026-08-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.051% | 1 | 1,746 | -43.333% |
| 2026-08-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -4.825% | 1 | 1,745 | -52.995% |
| 2026-07-31 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | -2.979% | 3 | 1,742 | -55.263% |
| 2026-07-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -8.915% | 1 | 1,742 | -56.596% |
| 2026-07-28 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +7.500% | 1 | 1,741 | -60.465% |
| 2026-07-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -11.439% | 1 | 1,741 | -57.500% |
| 2026-07-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -26.158% | 1 | 1,741 | -62.362% |
| 2026-07-20 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -2.133% | 1 | 1,741 | -72.207% |
| 2026-07-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +36.364% | 4 | 1,741 | -72.800% |
| 2026-07-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.118% | 1 | 1,742 | -62.909% |
| 2026-07-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -20.000% | 1 | 1,741 | -70.000% |
| 2026-06-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +41.667% | 2 | 1,741 | -76.000% |
| 2026-06-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 1,740 | -66.000% |
| 2026-06-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.383% | 3 | 1,740 | -68.125% |
| 2026-06-09 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +29.565% | 4 | 1,740 | -65.772% |
| 2026-05-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.167% | 4 | 1,740 | -55.652% |
| 2026-05-05 | 2.7400 | 2.7400 | 2.3500 | 2.4000 | +6.667% | 73 | 1,740 | -57.500% |
| 2026-04-29 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | +12.500% | 12 | 1,703 | -54.667% |
| 2026-04-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 4 | 1,700 | -49.000% |
| 2026-04-16 | 2.3700 | 2.4700 | 2.2300 | 2.3500 | -54.981% | 22 | 1,700 | -56.596% |
| 2026-03-30 | 4.8000 | 5.4200 | 4.6500 | 5.2200 | -1.509% | 8 | 1,689 | -80.460% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -10.924% | 2 | 1,690 | -80.755% |
| 2026-03-26 | 5.9500 | 5.9500 | 5.9000 | 5.9500 | +13.333% | 9 | 1,689 | -82.857% |
| 2026-03-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +98.864% | 1 | 1,695 | -80.571% |
| 2026-03-20 | 2.6000 | 2.6400 | 2.5500 | 2.6400 | +6.883% | 300 | 1,695 | -61.364% |
| 2026-03-19 | 2.5500 | 2.6500 | 2.4000 | 2.4700 | +82.963% | 1,278 | 1,892 | -58.704% |
| 2026-03-06 | 1.5500 | 1.5500 | 1.3500 | 1.3500 | -10.000% | 2 | 1,691 | -24.444% |
| 2026-03-03 | 1.6800 | 1.6800 | 1.0700 | 1.5000 | -5.063% | 4 | 1,692 | -32.000% |
| 2026-03-02 | 1.7900 | 1.7900 | 1.5800 | 1.5800 | -4.819% | 2 | 1,693 | -35.443% |
| 2026-02-25 | 1.5500 | 3.0600 | 1.0200 | 1.6600 | +7.792% | 632 | 1,695 | -38.554% |
| 2026-02-23 | 1.6000 | 1.6100 | 0.8400 | 1.5400 | -15.385% | 217 | 1,695 | -33.766% |
| 2026-02-18 | 1.5400 | 1.9000 | 1.3400 | 1.8200 | +58.261% | 21 | 1,767 | -43.956% |
| 2026-02-13 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | -52.083% | 3 | 1,767 | -11.304% |
| 2026-02-12 | 1.5300 | 2.4000 | 1.5300 | 2.4000 | +40.351% | 4 | 1,767 | -57.500% |
| 2026-02-11 | 1.1200 | 1.7100 | 1.1200 | 1.7100 | +3.012% | 3 | 1,820 | -40.351% |
| 2026-02-10 | 1.3500 | 1.6600 | 1.3500 | 1.6600 | -34.387% | 2 | 1,821 | -38.554% |
| 2026-02-05 | 2.4600 | 2.5400 | 2.4600 | 2.5300 | -13.652% | 6 | 1,821 | -59.684% |
| 2026-02-04 | 2.3000 | 2.9300 | 2.3000 | 2.9300 | 0.000% | 22 | 1,821 | -65.188% |
| 2026-02-03 | 2.7300 | 3.1200 | 2.6200 | 2.9300 | +17.200% | 58 | 1,830 | -65.188% |
| 2026-01-30 | 2.5100 | 2.5500 | 2.5000 | 2.5000 | +19.617% | 425 | 1,777 | -59.200% |
| 2026-01-29 | 1.9300 | 2.0900 | 1.9300 | 2.0900 | +143.023% | 2 | 2,077 | -51.196% |
| 2026-01-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -25.217% | 10 | 2,075 | +18.605% |
| 2026-01-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -25.325% | 1 | 2,085 | -11.304% |
| 2026-01-21 | 0.9400 | 1.5400 | 0.9400 | 1.5400 | -6.667% | 157 | 2,085 | -33.766% |
| 2026-01-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +2.484% | 3 | 2,085 | -38.182% |
| 2026-01-16 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -32.917% | 1 | 2,085 | -36.646% |
| 2025-12-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +29.032% | 1 | 2,085 | -57.500% |
| 2025-12-24 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -54.074% | 1 | 2,084 | -45.161% |
| 2025-11-05 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | -1.220% | 289 | 2,084 | -74.815% |
| 2025-11-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +6.494% | 338 | 1,796 | -75.122% |
| 2025-11-03 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +29.195% | 1,000 | 458 | -73.506% |
| 2025-10-16 | 2.9000 | 2.9900 | 2.8500 | 2.9800 | -28.537% | 207 | 458 | -65.772% |
| 2025-10-10 | 4.0100 | 4.1700 | 4.0100 | 4.1700 | +31.132% | 12 | 355 | -75.540% |
| 2025-10-09 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -16.535% | 5 | 346 | -67.925% |
| 2025-10-03 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -39.040% | 1 | 351 | -73.228% |
| 2025-09-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -4.580% | 5 | 350 | -83.680% |
| 2025-09-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 1 | 355 | -84.427% |
| 2025-09-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -19.643% | 5 | 355 | -84.889% |
| 2025-09-04 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -39.785% | 2 | 353 | -87.857% |
| 2025-07-28 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +26.244% | 5 | 352 | -92.688% |
| 2025-07-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.717% | 1 | 347 | -90.769% |
| 2025-07-21 | 11.6600 | 11.7200 | 11.6600 | 11.7200 | -8.078% | 2 | 347 | -91.297% |
| 2025-07-14 | 12.9300 | 12.9300 | 12.7500 | 12.7500 | -4.207% | 2 | 348 | -92.000% |
| 2025-07-01 | 13.8000 | 13.8000 | 13.3100 | 13.3100 | -18.593% | 2 | 349 | -92.337% |
| 2025-06-27 | 16.7200 | 16.7200 | 16.3500 | 16.3500 | +10.847% | 14 | 349 | -93.761% |
| 2025-06-25 | 14.8100 | 14.8100 | 14.7500 | 14.7500 | +13.462% | 14 | 342 | -93.085% |
| 2025-06-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.273% | 1 | 335 | -92.154% |
| 2025-06-11 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -13.313% | 1 | 335 | -92.646% |
| 2025-05-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.587% | 10 | 335 | -93.625% |
| 2025-05-28 | 16.2500 | 16.2500 | 15.7500 | 15.7500 | -9.117% | 200 | 325 | -93.524% |
| 2025-05-20 | 16.7500 | 17.3300 | 16.7500 | 17.3300 | -8.789% | 2 | 132 | -94.114% |
| 2025-05-15 | 18.9000 | 19.0000 | 18.9000 | 19.0000 | -6.726% | 3 | 132 | -94.632% |
| 2025-05-14 | 19.6700 | 20.3700 | 19.6700 | 20.3700 | +11.494% | 3 | 130 | -94.993% |
| 2025-05-13 | 18.1600 | 18.2700 | 18.1600 | 18.2700 | +20.833% | 2 | 128 | -94.417% |
| 2025-05-06 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -19.574% | 1 | 127 | -93.254% |
| 2025-05-02 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +8.170% | 2 | 126 | -94.574% |
| 2025-04-29 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -7.798% | 1 | 125 | -94.131% |
| 2025-04-25 | 19.0000 | 19.0000 | 18.8500 | 18.8500 | -11.085% | 200 | 124 | -94.589% |
| 2025-04-14 | 22.6500 | 22.6500 | 18.7500 | 21.2000 | -60.188% | 27 | 24 | -95.189% |
| 2024-12-31 | 53.2500 | 53.2500 | 53.2500 | 53.2500 | -3.916% | 2 | 11 | -98.085% |
| 2024-12-30 | 55.3900 | 55.6800 | 54.9200 | 55.4200 | +10.840% | 10 | 11 | -98.160% |
| 2024-10-03 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 0.000% | 2 | 2 | -97.960% |