GLD270115P00306000
GLD Jan 15 2027 306.00 Put
optionOPRA
EODOct 30, 2026
1.95USD+95.000%(+0.95)1Vol826OI
GLD270115P00306000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +95.000% | 1 | 827 | 0.000% |
| 2026-10-29 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | 0.000% | 10 | 818 | +95.000% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 266 | 713 | +95.000% |
| 2026-10-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.836% | 1 | 713 | +77.273% |
| 2026-09-29 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +7.965% | 223 | 828 | +59.836% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.077% | 1 | 829 | +72.566% |
| 2026-09-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +19.266% | 1 | 829 | +50.000% |
| 2026-09-03 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -10.656% | 3 | 829 | +78.899% |
| 2026-08-24 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -14.685% | 1 | 828 | +59.836% |
| 2026-08-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -58.908% | 2 | 828 | +36.364% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | +43.210% | 2 | 827 | -43.966% |
| 2026-05-13 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -55.249% | 1 | 826 | -19.753% |
| 2026-04-02 | 5.4200 | 5.4300 | 5.4200 | 5.4300 | -20.498% | 2 | 826 | -64.088% |
| 2026-03-30 | 6.8000 | 6.8300 | 6.8000 | 6.8300 | +225.238% | 2 | 826 | -71.449% |
| 2026-02-17 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | -24.731% | 2 | 825 | -7.143% |
| 2026-02-04 | 3.0700 | 3.0700 | 2.3700 | 2.7900 | -14.417% | 644 | 825 | -30.108% |
| 2026-02-03 | 3.5800 | 3.6200 | 3.1800 | 3.2600 | +53.052% | 206 | 430 | -40.184% |
| 2026-01-29 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -22.826% | 2 | 327 | -8.451% |
| 2026-01-06 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +4.545% | 3 | 329 | -29.348% |
| 2025-12-23 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.348% | 20 | 326 | -26.136% |
| 2025-12-22 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -41.401% | 20 | 326 | -29.348% |
| 2025-11-12 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -19.487% | 1 | 326 | -58.599% |
| 2025-10-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -37.832% | 10 | 326 | -66.667% |
| 2025-09-18 | 9.4900 | 9.4900 | 9.4100 | 9.4100 | +12.024% | 2 | 326 | -79.277% |
| 2025-09-16 | 8.6300 | 8.6300 | 8.4000 | 8.4000 | -12.134% | 6 | 326 | -76.786% |
| 2025-09-08 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -38.521% | 2 | 325 | -79.603% |
| 2025-08-27 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -5.009% | 11 | 325 | -87.460% |
| 2025-08-05 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -6.883% | 1 | 336 | -88.088% |
| 2025-07-29 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +16.193% | 1 | 335 | -88.908% |
| 2025-07-22 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -7.518% | 1 | 334 | -87.112% |
| 2025-07-18 | 17.0300 | 17.0300 | 16.3600 | 16.3600 | -12.185% | 2 | 334 | -88.081% |
| 2025-07-03 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +3.558% | 2 | 332 | -89.533% |
| 2025-07-01 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -10.852% | 1 | 332 | -89.161% |
| 2025-06-24 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +28.535% | 5 | 332 | -90.337% |
| 2025-06-23 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -14.581% | 2 | 327 | -87.580% |
| 2025-06-12 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -5.744% | 40 | 327 | -89.391% |
| 2025-06-10 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -0.102% | 2 | 367 | -90.000% |
| 2025-06-09 | 19.3500 | 19.5200 | 19.3500 | 19.5200 | +15.298% | 20 | 367 | -90.010% |
| 2025-06-02 | 16.9300 | 16.9400 | 16.9300 | 16.9300 | -22.975% | 20 | 367 | -88.482% |
| 2025-05-27 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +10.175% | 10 | 347 | -91.128% |
| 2025-05-23 | 19.7900 | 20.0600 | 19.7900 | 19.9500 | -14.744% | 80 | 303 | -90.226% |
| 2025-04-25 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +4.839% | 4 | 303 | -91.667% |
| 2025-04-24 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | 0.000% | 2 | 301 | -91.263% |
| 2025-04-17 | 22.4100 | 23.4800 | 22.3200 | 22.3200 | +6.286% | 200 | 204 | -91.263% |
| 2025-04-16 | 21.5500 | 23.1300 | 21.0000 | 21.0000 | -15.493% | 5 | 204 | -90.714% |
| 2025-04-15 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | 0.000% | 200 | 200 | -92.153% |