GLD270115P00312000
GLD Jan 15 2027 312.00 Put
optionOPRA
EODNov 3, 2026
1.87USD+85.149%(+0.86)2Vol1,226OI
GLD270115P00312000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +85.149% | 2 | 1,226 | 0.000% |
| 2026-10-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -22.308% | 1 | 1,226 | +85.149% |
| 2026-10-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +22.642% | 1 | 1,225 | +43.846% |
| 2026-10-14 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +32.500% | 10 | 1,215 | +76.415% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -40.299% | 3 | 1,214 | +133.750% |
| 2026-10-01 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +27.619% | 3 | 1,214 | +39.552% |
| 2026-09-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -38.596% | 6 | 1,214 | +78.095% |
| 2026-09-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +10.323% | 2 | 1,212 | +9.357% |
| 2026-09-14 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | +23.016% | 2 | 1,211 | +20.645% |
| 2026-08-24 | 1.3700 | 1.4000 | 1.2500 | 1.2600 | -23.171% | 10 | 1,208 | +48.413% |
| 2026-08-18 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -0.606% | 3 | 1,210 | +14.024% |
| 2026-08-14 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -71.747% | 10 | 1,214 | +13.333% |
| 2026-07-13 | 6.0000 | 6.0000 | 5.8400 | 5.8400 | -9.317% | 2 | 1,215 | -67.979% |
| 2026-06-10 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +92.239% | 7 | 1,215 | -70.963% |
| 2026-04-29 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +41.350% | 2 | 1,215 | -44.179% |
| 2026-02-10 | 2.2400 | 2.3700 | 2.2400 | 2.3700 | -32.670% | 2 | 1,214 | -21.097% |
| 2026-02-03 | 3.3300 | 3.8500 | 3.2300 | 3.5200 | +147.887% | 189 | 1,213 | -46.875% |
| 2026-01-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 1,306 | +31.690% |
| 2026-01-26 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -43.089% | 1 | 1,305 | +33.571% |
| 2026-01-12 | 2.4500 | 2.4600 | 2.4300 | 2.4600 | -23.602% | 10 | 1,305 | -23.984% |
| 2026-01-06 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -1.829% | 5 | 1,293 | -41.925% |
| 2025-12-22 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | -23.721% | 5 | 1,293 | -42.988% |
| 2025-12-04 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | -25.606% | 2 | 1,293 | -56.512% |
| 2025-11-12 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -7.962% | 2 | 1,293 | -67.647% |
| 2025-10-30 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +1.290% | 1 | 1,295 | -70.223% |
| 2025-10-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.479% | 1 | 1,295 | -69.839% |
| 2025-10-21 | 6.1500 | 6.2500 | 6.0500 | 6.0500 | +8.036% | 80 | 1,296 | -69.091% |
| 2025-10-14 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +14.754% | 4 | 1,218 | -66.607% |
| 2025-10-08 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -7.925% | 1 | 1,220 | -61.680% |
| 2025-10-07 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -6.526% | 2 | 1,217 | -64.717% |
| 2025-10-06 | 5.5000 | 5.7700 | 5.2700 | 5.6700 | -21.901% | 922 | 1,217 | -67.019% |
| 2025-10-01 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -10.370% | 1 | 457 | -74.242% |
| 2025-09-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.243% | 1 | 457 | -76.914% |
| 2025-09-24 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +3.591% | 1 | 457 | -79.740% |
| 2025-09-22 | 9.1200 | 9.1900 | 8.9000 | 8.9100 | -12.818% | 16 | 457 | -79.012% |
| 2025-09-16 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -5.195% | 1 | 464 | -81.703% |
| 2025-09-12 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -8.644% | 2 | 465 | -82.653% |
| 2025-09-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.221% | 1 | 465 | -84.153% |
| 2025-09-05 | 12.3100 | 12.3500 | 12.2800 | 12.3200 | -12.810% | 50 | 466 | -84.821% |
| 2025-09-02 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -22.063% | 2 | 446 | -86.766% |
| 2025-08-27 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +1.911% | 1 | 446 | -89.686% |
| 2025-08-08 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -3.994% | 1 | 446 | -89.488% |
| 2025-07-21 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -3.136% | 1 | 446 | -89.908% |
| 2025-07-11 | 19.4900 | 19.4900 | 19.1300 | 19.1300 | -8.774% | 2 | 445 | -90.225% |
| 2025-07-10 | 21.0100 | 21.0100 | 20.9700 | 20.9700 | -1.595% | 2 | 445 | -91.082% |
| 2025-07-02 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | +0.377% | 1 | 445 | -91.225% |
| 2025-07-01 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -9.621% | 12 | 444 | -91.192% |
| 2025-06-24 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +18.040% | 1 | 444 | -92.039% |
| 2025-06-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -10.401% | 100 | 445 | -90.603% |
| 2025-06-18 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | +7.191% | 1 | 395 | -91.580% |
| 2025-06-17 | 20.5800 | 20.7900 | 20.5800 | 20.7200 | +1.668% | 5 | 395 | -90.975% |
| 2025-06-12 | 20.5000 | 20.5000 | 20.3800 | 20.3800 | -23.268% | 3 | 391 | -90.824% |
| 2025-05-20 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | +20.727% | 5 | 389 | -92.959% |
| 2025-05-06 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -12.698% | 5 | 394 | -91.500% |
| 2025-05-05 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -8.029% | 5 | 399 | -92.579% |
| 2025-04-23 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +7.874% | 1 | 394 | -93.175% |
| 2025-04-22 | 25.0000 | 25.4000 | 23.6100 | 25.4000 | -9.769% | 6 | 394 | -92.638% |
| 2025-04-15 | 28.0500 | 28.1500 | 28.0500 | 28.1500 | 0.000% | 438 | 389 | -93.357% |