GLD270115P00305000
GLD Jan 15 2027 305.00 Put
optionOPRA
EODNov 3, 2026
1.45USD+18.852%(+0.23)2Vol5,165OI
GLD270115P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +18.852% | 2 | 5,163 | 0.000% |
| 2026-11-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -38.693% | 2 | 5,165 | +18.852% |
| 2026-10-30 | 1.7900 | 1.9900 | 1.7900 | 1.9900 | +111.702% | 13 | 5,163 | -27.136% |
| 2026-10-29 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +18.987% | 1 | 5,164 | +54.255% |
| 2026-10-28 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -23.301% | 1 | 5,164 | +83.544% |
| 2026-10-26 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | +1.980% | 11 | 5,165 | +40.777% |
| 2026-10-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +50.746% | 1 | 5,166 | +43.564% |
| 2026-10-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +13.559% | 1 | 5,166 | +116.418% |
| 2026-10-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -20.270% | 15 | 5,155 | +145.763% |
| 2026-10-09 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -15.909% | 10 | 5,155 | +95.946% |
| 2026-10-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -26.050% | 16 | 5,163 | +64.773% |
| 2026-09-29 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +30.769% | 215 | 5,279 | +21.849% |
| 2026-09-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -15.741% | 1 | 5,280 | +59.341% |
| 2026-09-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 10 | 5,270 | +34.259% |
| 2026-09-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +2.703% | 3 | 5,270 | +27.193% |
| 2026-08-31 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 8 | 5,266 | +30.631% |
| 2026-08-28 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -3.361% | 4 | 5,262 | +26.087% |
| 2026-08-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 2 | 5,261 | +21.849% |
| 2026-08-21 | 1.1000 | 1.1400 | 1.0600 | 1.1400 | -1.724% | 7 | 5,261 | +27.193% |
| 2026-08-20 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -14.706% | 42 | 5,297 | +25.000% |
| 2026-08-19 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | -3.546% | 2 | 5,298 | +6.618% |
| 2026-08-18 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +1.439% | 1 | 5,297 | +2.837% |
| 2026-08-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.333% | 2 | 5,297 | +4.317% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -46.809% | 1 | 5,296 | -3.333% |
| 2026-08-03 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | -23.784% | 69 | 5,260 | -48.582% |
| 2026-07-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +3.352% | 1 | 5,260 | -60.811% |
| 2026-07-21 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -18.451% | 1 | 5,261 | -59.497% |
| 2026-07-15 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +5.024% | 1 | 5,261 | -66.970% |
| 2026-07-14 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -10.493% | 1 | 5,260 | -65.311% |
| 2026-07-13 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +34.195% | 1 | 5,259 | -68.951% |
| 2026-07-10 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | -0.571% | 2 | 5,258 | -58.333% |
| 2026-07-09 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | -30.279% | 3 | 5,257 | -58.571% |
| 2026-06-25 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -10.676% | 1 | 5,258 | -71.116% |
| 2026-06-24 | 5.6100 | 5.6400 | 5.5600 | 5.6200 | +76.730% | 17 | 5,246 | -74.199% |
| 2026-06-18 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +15.636% | 1 | 5,246 | -54.403% |
| 2026-06-15 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -21.875% | 201 | 5,329 | -47.273% |
| 2026-06-12 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -29.600% | 1 | 5,329 | -58.807% |
| 2026-06-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +93.050% | 1 | 5,330 | -71.000% |
| 2026-06-01 | 2.4600 | 2.5900 | 2.4600 | 2.5900 | -24.269% | 5 | 5,330 | -44.015% |
| 2026-05-19 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +30.534% | 1 | 5,329 | -57.602% |
| 2026-05-15 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | +6.939% | 2 | 5,329 | -44.656% |
| 2026-04-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +10.860% | 1 | 5,329 | -40.816% |
| 2026-04-27 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -10.887% | 1 | 5,330 | -34.389% |
| 2026-04-17 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -54.328% | 5 | 5,330 | -41.532% |
| 2026-04-02 | 5.4100 | 5.4300 | 5.4100 | 5.4300 | -17.727% | 2 | 5,327 | -73.297% |
| 2026-03-30 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | +3.937% | 2 | 5,327 | -78.030% |
| 2026-03-26 | 6.4400 | 6.4400 | 6.3500 | 6.3500 | +34.534% | 2 | 5,327 | -77.165% |
| 2026-03-23 | 4.7400 | 4.7700 | 4.7200 | 4.7200 | +3.736% | 4 | 5,329 | -69.280% |
| 2026-03-20 | 4.3600 | 4.5500 | 4.3600 | 4.5500 | +99.561% | 2 | 5,329 | -68.132% |
| 2026-03-17 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | -12.308% | 2 | 5,329 | -36.404% |
| 2026-03-09 | 1.9500 | 2.6000 | 1.9500 | 2.6000 | +49.425% | 2 | 5,329 | -44.231% |
| 2026-02-23 | 1.6500 | 2.4400 | 1.6500 | 1.7400 | -22.667% | 234 | 5,328 | -16.667% |
| 2026-02-17 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +1.351% | 5 | 5,232 | -35.556% |
| 2026-02-12 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +18.085% | 5 | 5,227 | -34.685% |
| 2026-02-10 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -18.261% | 2 | 5,232 | -22.872% |
| 2026-02-09 | 2.9300 | 2.9300 | 2.1900 | 2.3000 | -37.669% | 4 | 5,230 | -36.957% |
| 2026-02-05 | 2.8400 | 3.6900 | 2.7900 | 3.6900 | +32.734% | 6 | 5,229 | -60.705% |
| 2026-02-04 | 3.4400 | 3.4400 | 2.5600 | 2.7800 | -15.758% | 4,802 | 5,225 | -47.842% |
| 2026-02-03 | 2.8900 | 3.5000 | 2.8900 | 3.3000 | -42.105% | 11 | 3,146 | -56.061% |
| 2026-02-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +111.111% | 1 | 3,144 | -74.561% |
| 2026-01-30 | 2.2200 | 2.8300 | 2.2200 | 2.7000 | +88.811% | 5 | 3,144 | -46.296% |
| 2026-01-29 | 1.5800 | 2.1700 | 1.4300 | 1.4300 | -10.625% | 4 | 3,143 | +1.399% |
| 2026-01-28 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | +34.454% | 2 | 3,143 | -9.375% |
| 2026-01-26 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -37.368% | 1 | 3,142 | +21.849% |
| 2026-01-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -42.073% | 6 | 3,143 | -23.684% |
| 2025-12-30 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +1.548% | 1 | 3,143 | -55.793% |
| 2025-12-29 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +38.034% | 2 | 3,144 | -55.108% |
| 2025-12-26 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -8.594% | 5 | 3,144 | -38.034% |
| 2025-12-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.185% | 1 | 3,146 | -43.359% |
| 2025-12-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -14.286% | 20 | 3,146 | -46.296% |
| 2025-12-12 | 2.8500 | 3.1500 | 2.8500 | 3.1500 | -3.670% | 21 | 3,146 | -53.968% |
| 2025-12-10 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | -1.506% | 2 | 3,126 | -55.657% |
| 2025-12-08 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -32.383% | 30 | 3,126 | -56.325% |
| 2025-11-21 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +2.292% | 1 | 3,126 | -70.468% |
| 2025-11-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.882% | 2 | 3,127 | -69.792% |
| 2025-10-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +21.429% | 7 | 3,125 | -71.569% |
| 2025-10-08 | 4.1800 | 4.2200 | 4.1800 | 4.2000 | -4.545% | 3 | 3,132 | -65.476% |
| 2025-10-07 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -23.611% | 234 | 3,143 | -67.045% |
| 2025-10-02 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -13.383% | 2 | 3,143 | -74.826% |
| 2025-09-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.779% | 1 | 3,143 | -78.195% |
| 2025-09-23 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -0.816% | 1 | 3,143 | -80.110% |
| 2025-09-22 | 7.6000 | 7.6900 | 7.3500 | 7.3500 | -9.816% | 10 | 3,143 | -80.272% |
| 2025-09-19 | 8.5200 | 8.5200 | 8.1500 | 8.1500 | -1.807% | 6 | 3,140 | -82.209% |
| 2025-09-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.121% | 1 | 3,142 | -82.530% |
| 2025-09-15 | 8.4700 | 8.4700 | 8.2900 | 8.2900 | -6.958% | 3 | 3,142 | -82.509% |
| 2025-09-12 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -6.309% | 2 | 3,141 | -83.726% |
| 2025-09-11 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.034% | 1 | 3,143 | -84.753% |
| 2025-09-09 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -10.301% | 1 | 3,142 | -84.290% |
| 2025-09-05 | 10.0300 | 10.2900 | 10.0300 | 10.2900 | -6.455% | 4 | 3,143 | -85.909% |
| 2025-09-03 | 11.1000 | 11.1000 | 10.6800 | 11.0000 | -17.293% | 4 | 3,146 | -86.818% |
| 2025-09-02 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.746% | 3 | 3,146 | -89.098% |
| 2025-08-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -6.359% | 2 | 3,144 | -89.179% |
| 2025-08-28 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -4.473% | 2 | 3,144 | -89.867% |
| 2025-08-27 | 15.1200 | 15.1200 | 14.9800 | 14.9800 | -3.355% | 2 | 3,144 | -90.320% |
| 2025-08-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.498% | 2,800 | 3,144 | -90.645% |
| 2025-08-21 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -5.254% | 3 | 644 | -91.066% |
| 2025-08-14 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +3.818% | 1 | 647 | -91.535% |
| 2025-08-12 | 17.3500 | 17.3500 | 16.2000 | 16.5000 | +3.061% | 5 | 646 | -91.212% |
| 2025-08-11 | 15.8800 | 17.0000 | 15.2500 | 16.0100 | +6.733% | 879 | 646 | -90.943% |
| 2025-08-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -15.302% | 2 | 967 | -90.333% |
| 2025-07-30 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +0.797% | 2 | 967 | -91.813% |
| 2025-07-28 | 18.4500 | 18.4500 | 17.5700 | 17.5700 | +1.443% | 2 | 969 | -91.747% |
| 2025-07-25 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +13.203% | 25 | 967 | -91.628% |
| 2025-07-22 | 15.2300 | 15.5400 | 14.8000 | 15.3000 | -10.000% | 52 | 942 | -90.523% |
| 2025-07-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.796% | 3 | 892 | -91.471% |
| 2025-07-16 | 16.1500 | 16.7000 | 16.1500 | 16.7000 | -0.477% | 4 | 889 | -91.317% |
| 2025-07-11 | 17.0000 | 17.0000 | 16.6900 | 16.7800 | -1.584% | 26 | 885 | -91.359% |
| 2025-07-10 | 17.8100 | 17.8100 | 17.0500 | 17.0500 | -6.524% | 154 | 859 | -91.496% |
| 2025-07-07 | 18.4000 | 18.8100 | 18.1500 | 18.2400 | -14.527% | 400 | 885 | -92.050% |
| 2025-06-27 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +11.553% | 2 | 589 | -93.205% |
| 2025-06-26 | 19.1600 | 19.1700 | 19.1000 | 19.1300 | -1.595% | 50 | 591 | -92.420% |
| 2025-06-25 | 19.4600 | 19.4600 | 19.4400 | 19.4400 | +2.532% | 50 | 541 | -92.541% |
| 2025-06-24 | 20.3500 | 20.3500 | 18.9600 | 18.9600 | +1.390% | 61 | 509 | -92.352% |
| 2025-06-23 | 17.1000 | 18.7000 | 17.1000 | 18.7000 | +0.161% | 256 | 509 | -92.246% |
| 2025-06-20 | 18.1500 | 18.6700 | 18.1400 | 18.6700 | +4.770% | 1,302 | 267 | -92.234% |
| 2025-06-18 | 18.2200 | 18.5400 | 17.8200 | 17.8200 | +0.678% | 21 | 570 | -91.863% |
| 2025-06-17 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | +1.143% | 9 | 570 | -91.808% |
| 2025-06-16 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +6.254% | 15 | 565 | -91.714% |
| 2025-06-13 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -5.724% | 20 | 550 | -91.196% |
| 2025-06-12 | 17.6700 | 17.9500 | 17.4700 | 17.4700 | +2.403% | 57 | 540 | -91.700% |
| 2025-06-02 | 18.3800 | 18.3900 | 16.8000 | 17.0600 | -19.906% | 501 | 513 | -91.501% |
| 2025-05-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +8.951% | 2 | 13 | -93.192% |
| 2025-05-29 | 20.0700 | 20.0700 | 19.5500 | 19.5500 | -3.026% | 2 | 12 | -92.583% |
| 2025-05-08 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -8.239% | 1 | 12 | -92.808% |
| 2025-04-30 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | -3.429% | 1 | 11 | -93.400% |
| 2025-04-29 | 23.0100 | 23.0100 | 22.7500 | 22.7500 | +11.138% | 2 | 11 | -93.626% |
| 2025-04-28 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | -6.955% | 1 | 10 | -92.916% |
| 2025-04-24 | 22.5000 | 22.5000 | 22.0000 | 22.0000 | -12.000% | 4 | 9 | -93.409% |
| 2025-04-23 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +20.482% | 3 | 5 | -94.200% |
| 2025-04-22 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +5.277% | 2 | 2 | -93.012% |
| 2025-04-21 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | -10.287% | 2 | 2 | -92.643% |
| 2025-04-16 | 22.1100 | 22.1100 | 21.9700 | 21.9700 | 0.000% | 2 | 2 | -93.400% |