GLD270115P00315000
GLD Jan 15 2027 315.00 Put
optionOPRA
EODNov 3, 2026
2.24USD+8.738%(+0.18)8Vol1,929OI
GLD270115P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.0600 | 2.2400 | 2.0600 | 2.2400 | +8.738% | 8 | 1,928 | 0.000% |
| 2026-11-02 | 1.7100 | 2.0600 | 1.7100 | 2.0600 | -30.872% | 6 | 1,923 | +8.738% |
| 2026-10-30 | 2.1600 | 2.9800 | 2.1600 | 2.9800 | +119.118% | 472 | 1,521 | -24.832% |
| 2026-10-29 | 1.3800 | 1.4100 | 1.3600 | 1.3600 | +14.286% | 12 | 1,521 | +64.706% |
| 2026-10-28 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -19.595% | 1 | 1,521 | +88.235% |
| 2026-10-26 | 1.6100 | 1.6100 | 1.4200 | 1.4800 | -18.232% | 7 | 1,519 | +51.351% |
| 2026-10-23 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | +16.774% | 2 | 1,520 | +23.757% |
| 2026-10-22 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | +72.222% | 6 | 1,519 | +44.516% |
| 2026-10-20 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +2.273% | 11 | 1,509 | +148.889% |
| 2026-10-19 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -2.222% | 13 | 1,509 | +154.545% |
| 2026-10-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -12.621% | 1 | 1,509 | +148.889% |
| 2026-10-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +0.980% | 1 | 1,508 | +117.476% |
| 2026-10-09 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -29.655% | 31 | 1,518 | +119.608% |
| 2026-10-07 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.837% | 1 | 1,519 | +54.483% |
| 2026-10-05 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | -4.730% | 2 | 1,519 | +58.865% |
| 2026-10-01 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -12.941% | 12 | 1,507 | +51.351% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +65.049% | 1 | 1,507 | +31.765% |
| 2026-09-25 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | -24.265% | 10 | 1,497 | +117.476% |
| 2026-09-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -8.108% | 1 | 1,496 | +64.706% |
| 2026-09-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -10.303% | 4 | 1,496 | +51.351% |
| 2026-09-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 1 | 1,496 | +35.758% |
| 2026-09-14 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +13.605% | 1 | 1,496 | +34.132% |
| 2026-09-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +12.214% | 3 | 1,493 | +52.381% |
| 2026-09-04 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +10.084% | 3 | 1,490 | +70.992% |
| 2026-08-31 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -15.603% | 3 | 1,494 | +88.235% |
| 2026-08-28 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 4 | 1,490 | +58.865% |
| 2026-08-27 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | +3.704% | 80 | 1,440 | +60.000% |
| 2026-08-24 | 1.4600 | 1.4800 | 1.3500 | 1.3500 | +4.651% | 5 | 1,440 | +65.926% |
| 2026-08-21 | 1.3900 | 1.4000 | 1.2900 | 1.2900 | -11.644% | 51 | 1,410 | +73.643% |
| 2026-08-20 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -15.116% | 2 | 1,410 | +53.425% |
| 2026-08-19 | 1.5800 | 1.7200 | 1.5800 | 1.7200 | -3.371% | 6 | 1,413 | +30.233% |
| 2026-08-18 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 0.000% | 1 | 1,412 | +25.843% |
| 2026-08-14 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | -0.559% | 2 | 1,411 | +25.843% |
| 2026-08-13 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -14.762% | 3 | 1,408 | +25.140% |
| 2026-08-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.408% | 5 | 1,408 | +6.667% |
| 2026-08-10 | 2.2400 | 2.2400 | 2.1300 | 2.1300 | +5.446% | 2 | 1,408 | +5.164% |
| 2026-08-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -10.222% | 4 | 1,408 | +10.891% |
| 2026-08-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -30.769% | 2 | 1,406 | -0.444% |
| 2026-08-04 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | -15.803% | 2 | 1,406 | -31.077% |
| 2026-08-03 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | -5.392% | 2 | 1,406 | -41.969% |
| 2026-07-31 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -9.333% | 2 | 1,404 | -45.098% |
| 2026-07-28 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | -9.457% | 2 | 1,404 | -50.222% |
| 2026-07-23 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +30.789% | 1 | 1,404 | -54.930% |
| 2026-07-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -27.894% | 1 | 1,404 | -41.053% |
| 2026-07-21 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -19.542% | 1 | 1,404 | -57.495% |
| 2026-07-16 | 5.9000 | 6.6100 | 5.9000 | 6.5500 | +21.747% | 4 | 1,406 | -65.802% |
| 2026-07-15 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -4.610% | 1 | 1,406 | -58.364% |
| 2026-07-08 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +31.163% | 1 | 1,406 | -60.284% |
| 2026-07-07 | 4.0300 | 4.4200 | 3.8800 | 4.3000 | +5.651% | 105 | 1,397 | -47.907% |
| 2026-07-06 | 4.1700 | 4.1800 | 4.0700 | 4.0700 | -5.787% | 3 | 1,398 | -44.963% |
| 2026-07-02 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -16.923% | 1 | 1,398 | -48.148% |
| 2026-07-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.965% | 2 | 1,398 | -56.923% |
| 2026-06-30 | 6.0500 | 6.0500 | 5.6500 | 5.6500 | -6.146% | 21 | 1,377 | -60.354% |
| 2026-06-29 | 6.0500 | 6.0500 | 5.9200 | 6.0200 | -5.495% | 5 | 1,378 | -62.791% |
| 2026-06-25 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -10.534% | 1 | 1,379 | -64.835% |
| 2026-06-24 | 7.0500 | 7.5000 | 7.0500 | 7.1200 | +13.016% | 10 | 1,376 | -68.539% |
| 2026-06-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 3 | 1,374 | -64.444% |
| 2026-06-10 | 6.0000 | 6.7500 | 6.0000 | 6.7500 | +60.714% | 5 | 1,377 | -66.815% |
| 2026-06-08 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +12.000% | 3 | 1,377 | -46.667% |
| 2026-06-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +23.762% | 3 | 1,377 | -40.267% |
| 2026-06-04 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.503% | 5 | 1,377 | -26.073% |
| 2026-05-15 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +4.667% | 2 | 1,377 | -28.662% |
| 2026-05-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -16.667% | 1 | 1,377 | -25.333% |
| 2026-04-29 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +9.091% | 6 | 1,378 | -37.778% |
| 2026-04-23 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -8.333% | 2 | 1,375 | -32.121% |
| 2026-04-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -21.739% | 5 | 1,375 | -37.778% |
| 2026-04-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.911% | 2 | 1,375 | -51.304% |
| 2026-04-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.833% | 1 | 1,377 | -55.644% |
| 2026-04-06 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | +15.385% | 3 | 1,377 | -62.667% |
| 2026-04-01 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -29.730% | 10 | 1,377 | -56.923% |
| 2026-03-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +3.641% | 2 | 1,382 | -69.730% |
| 2026-03-23 | 5.6400 | 7.1400 | 5.4900 | 7.1400 | +85.938% | 12 | 1,382 | -68.627% |
| 2026-03-19 | 3.5000 | 3.8700 | 3.2700 | 3.8400 | +112.155% | 12 | 1,387 | -41.667% |
| 2026-03-10 | 1.9700 | 1.9800 | 1.8100 | 1.8100 | -34.420% | 4 | 1,391 | +23.757% |
| 2026-03-03 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +27.189% | 1 | 1,390 | -18.841% |
| 2026-03-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 5 | 1,390 | +3.226% |
| 2026-02-26 | 1.2500 | 2.3000 | 1.2500 | 2.3000 | -17.266% | 2 | 1,395 | -2.609% |
| 2026-02-25 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +20.870% | 1 | 1,394 | -19.424% |
| 2026-02-13 | 2.2700 | 3.0600 | 2.2700 | 2.3000 | -33.526% | 4 | 1,394 | -2.609% |
| 2026-02-12 | 2.3900 | 3.4600 | 2.3900 | 3.4600 | +32.061% | 2 | 1,394 | -35.260% |
| 2026-02-11 | 2.3300 | 2.6200 | 2.3300 | 2.6200 | -38.498% | 2 | 1,393 | -14.504% |
| 2026-02-03 | 3.4000 | 4.2600 | 3.4000 | 4.2600 | -29.934% | 8 | 1,392 | -47.418% |
| 2026-01-30 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +223.404% | 1 | 1,396 | -63.158% |
| 2026-01-28 | 1.6400 | 2.3900 | 1.6400 | 1.8800 | +34.286% | 6 | 1,395 | +19.149% |
| 2026-01-27 | 1.6300 | 1.6300 | 1.4000 | 1.4000 | -6.667% | 10 | 1,392 | +60.000% |
| 2026-01-23 | 1.8100 | 1.8100 | 1.5000 | 1.5000 | -19.355% | 83 | 1,382 | +49.333% |
| 2026-01-22 | 1.9600 | 1.9600 | 1.8300 | 1.8600 | -15.068% | 5 | 1,299 | +20.430% |
| 2026-01-21 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +9.500% | 1 | 1,294 | +2.283% |
| 2026-01-20 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | -13.043% | 3 | 1,293 | +12.000% |
| 2026-01-15 | 2.3500 | 2.3500 | 2.2900 | 2.3000 | -4.167% | 5 | 1,293 | -2.609% |
| 2026-01-14 | 2.3100 | 2.4000 | 1.8600 | 2.4000 | -22.330% | 91 | 1,296 | -6.667% |
| 2026-01-09 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -11.461% | 5 | 1,208 | -27.508% |
| 2026-01-06 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | -6.933% | 6 | 1,204 | -35.817% |
| 2026-01-05 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -9.639% | 5 | 1,203 | -40.267% |
| 2026-01-02 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +1.220% | 3 | 1,203 | -46.024% |
| 2025-12-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +27.329% | 1 | 1,202 | -45.366% |
| 2025-12-24 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | -2.424% | 4 | 1,200 | -30.435% |
| 2025-12-23 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -12.000% | 15 | 1,200 | -32.121% |
| 2025-12-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.875% | 1 | 1,210 | -40.267% |
| 2025-12-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -36.925% | 2 | 1,210 | -53.333% |
| 2025-10-28 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +21.760% | 1 | 1,210 | -70.565% |
| 2025-10-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.496% | 1 | 1,210 | -64.160% |
| 2025-10-22 | 6.5000 | 6.6500 | 6.4100 | 6.4100 | -7.370% | 5 | 1,212 | -65.055% |
| 2025-10-21 | 6.5500 | 6.9200 | 6.5500 | 6.9200 | +33.077% | 2 | 1,213 | -67.630% |
| 2025-10-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -12.458% | 1 | 1,211 | -56.923% |
| 2025-10-09 | 5.6300 | 6.0900 | 5.6300 | 5.9400 | -27.825% | 696 | 1,212 | -62.290% |
| 2025-10-01 | 8.1700 | 8.2300 | 8.1700 | 8.2300 | -18.109% | 3 | 533 | -72.783% |
| 2025-09-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.238% | 1 | 534 | -77.711% |
| 2025-09-24 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +5.699% | 1 | 535 | -77.213% |
| 2025-09-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -15.837% | 1 | 535 | -75.914% |
| 2025-09-17 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | -2.299% | 14 | 535 | -79.729% |
| 2025-09-15 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -6.914% | 1 | 522 | -80.195% |
| 2025-09-11 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.663% | 1 | 522 | -81.564% |
| 2025-09-10 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -3.440% | 1 | 521 | -81.442% |
| 2025-09-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -15.825% | 2 | 521 | -82.080% |
| 2025-09-02 | 16.1600 | 16.1600 | 14.8500 | 14.8500 | -14.753% | 6 | 521 | -84.916% |
| 2025-08-29 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -6.595% | 2 | 518 | -87.141% |
| 2025-07-22 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -18.913% | 500 | 518 | -87.989% |
| 2025-07-08 | 22.9600 | 23.0000 | 22.9600 | 23.0000 | -10.956% | 2 | 19 | -90.261% |
| 2025-05-30 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | -10.157% | 6 | 19 | -91.328% |
| 2025-05-13 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +21.822% | 10 | 19 | -92.209% |
| 2025-05-06 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -24.238% | 10 | 21 | -90.508% |
| 2025-05-01 | 30.0000 | 31.1500 | 30.0000 | 31.1500 | +22.638% | 2 | 13 | -92.809% |
| 2025-04-22 | 25.6200 | 26.0400 | 21.5100 | 25.4000 | +0.714% | 7 | 13 | -91.181% |
| 2025-04-21 | 24.2300 | 25.2200 | 24.1000 | 25.2200 | 0.000% | 21 | 9 | -91.118% |