GLD270115P00325000
GLD Jan 15 2027 325.00 Put
optionOPRA
EODNov 3, 2026
3.35USD+8.065%(+0.25)25Vol909OI
GLD270115P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.1000 | 3.3500 | 3.0000 | 3.3500 | +8.065% | 25 | 914 | 0.000% |
| 2026-11-02 | 0.4500 | 3.1000 | 0.4500 | 3.1000 | -29.224% | 22 | 896 | +8.065% |
| 2026-10-30 | 3.3000 | 4.3800 | 3.2500 | 4.3800 | +119.000% | 67 | 860 | -23.516% |
| 2026-10-29 | 1.9700 | 2.1300 | 1.9700 | 2.0000 | +9.890% | 39 | 849 | +67.500% |
| 2026-10-28 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -17.273% | 1 | 849 | +84.066% |
| 2026-10-26 | 2.2600 | 2.3900 | 2.1100 | 2.2000 | -16.667% | 34 | 847 | +52.273% |
| 2026-10-23 | 2.1400 | 2.9300 | 2.1400 | 2.6400 | +29.412% | 433 | 629 | +26.894% |
| 2026-10-22 | 1.6700 | 2.0400 | 1.6700 | 2.0400 | +55.725% | 16 | 625 | +64.216% |
| 2026-10-19 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.655% | 1 | 625 | +155.725% |
| 2026-10-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +0.694% | 1 | 625 | +131.034% |
| 2026-10-15 | 1.4600 | 1.4800 | 1.4400 | 1.4400 | -16.279% | 8 | 626 | +132.639% |
| 2026-10-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +24.638% | 1 | 626 | +94.767% |
| 2026-10-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.211% | 1 | 626 | +142.754% |
| 2026-10-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 1 | 627 | +120.395% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.478% | 1 | 627 | +123.333% |
| 2026-10-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -11.538% | 1 | 626 | +82.065% |
| 2026-10-07 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +1.463% | 1 | 625 | +61.058% |
| 2026-10-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.914% | 9 | 632 | +63.415% |
| 2026-09-30 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.814% | 27 | 622 | +60.287% |
| 2026-09-28 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | +66.901% | 14 | 622 | +41.350% |
| 2026-09-25 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -10.127% | 1 | 623 | +135.915% |
| 2026-09-23 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +5.333% | 1 | 626 | +112.025% |
| 2026-09-22 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | -13.793% | 7 | 629 | +123.333% |
| 2026-09-18 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -7.937% | 1 | 630 | +92.529% |
| 2026-09-17 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -13.303% | 2 | 630 | +77.249% |
| 2026-09-16 | 2.0700 | 2.1800 | 2.0700 | 2.1800 | -3.965% | 4 | 628 | +53.670% |
| 2026-09-14 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | +15.816% | 9 | 629 | +47.577% |
| 2026-09-11 | 1.9100 | 1.9600 | 1.9100 | 1.9600 | -10.092% | 4 | 627 | +70.918% |
| 2026-09-10 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +12.953% | 2 | 625 | +53.670% |
| 2026-09-09 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +9.659% | 3 | 622 | +73.575% |
| 2026-09-04 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -11.558% | 8 | 614 | +90.341% |
| 2026-09-02 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | -5.238% | 2 | 613 | +68.342% |
| 2026-09-01 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | +16.667% | 4 | 614 | +59.524% |
| 2026-08-31 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | -0.552% | 4 | 614 | +86.111% |
| 2026-08-28 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 0.000% | 4 | 610 | +85.083% |
| 2026-08-25 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +4.023% | 6 | 604 | +85.083% |
| 2026-08-24 | 1.8100 | 1.8100 | 1.7100 | 1.7400 | -1.136% | 6 | 602 | +92.529% |
| 2026-08-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -7.853% | 1 | 602 | +90.341% |
| 2026-08-20 | 1.9000 | 1.9200 | 1.9000 | 1.9100 | -7.282% | 14 | 612 | +75.393% |
| 2026-08-19 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -11.207% | 1 | 612 | +62.621% |
| 2026-08-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +0.433% | 1 | 611 | +44.397% |
| 2026-08-14 | 2.3000 | 2.3100 | 2.2900 | 2.3100 | -7.968% | 32 | 611 | +45.022% |
| 2026-08-12 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -9.058% | 2 | 611 | +33.466% |
| 2026-08-11 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.222% | 5 | 616 | +21.377% |
| 2026-08-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.094% | 1 | 618 | +24.074% |
| 2026-08-06 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -0.935% | 3 | 615 | +5.346% |
| 2026-08-05 | 3.4500 | 3.4500 | 3.2100 | 3.2100 | -46.942% | 3 | 615 | +4.361% |
| 2026-07-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +11.009% | 1 | 615 | -44.628% |
| 2026-07-27 | 5.4700 | 5.4700 | 5.3300 | 5.4500 | -9.167% | 3 | 613 | -38.532% |
| 2026-07-24 | 5.9900 | 6.0000 | 5.9900 | 6.0000 | -7.692% | 2 | 613 | -44.167% |
| 2026-07-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 30 | 583 | -48.462% |
| 2026-07-21 | 6.8200 | 6.8200 | 6.4000 | 6.4000 | -17.843% | 10 | 578 | -47.656% |
| 2026-07-17 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -3.827% | 1 | 579 | -56.996% |
| 2026-07-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +51.402% | 5 | 579 | -58.642% |
| 2026-07-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.142% | 1 | 579 | -37.383% |
| 2026-07-02 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -27.226% | 1 | 580 | -40.603% |
| 2026-06-29 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -4.791% | 1 | 579 | -56.774% |
| 2026-06-25 | 8.7300 | 8.7300 | 8.1400 | 8.1400 | -14.316% | 11 | 568 | -58.845% |
| 2026-06-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +69.643% | 2 | 567 | -64.737% |
| 2026-06-18 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +29.630% | 2 | 566 | -40.179% |
| 2026-06-16 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.232% | 1 | 566 | -22.454% |
| 2026-06-15 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -30.596% | 10 | 566 | -22.274% |
| 2026-06-11 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -22.083% | 1 | 566 | -46.055% |
| 2026-06-10 | 6.8600 | 7.9700 | 6.8600 | 7.9700 | +50.377% | 15 | 551 | -57.967% |
| 2026-06-08 | 5.3000 | 5.3200 | 5.3000 | 5.3000 | +4.950% | 4 | 549 | -36.792% |
| 2026-06-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +32.895% | 1 | 548 | -33.663% |
| 2026-05-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.553% | 1 | 548 | -11.842% |
| 2026-05-20 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +15.205% | 2 | 548 | -14.975% |
| 2026-05-08 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -4.469% | 3 | 548 | -2.047% |
| 2026-05-06 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -19.731% | 1 | 551 | -6.425% |
| 2026-05-05 | 4.3500 | 4.7500 | 4.3500 | 4.4600 | -5.907% | 201 | 552 | -24.888% |
| 2026-05-04 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +18.500% | 2 | 554 | -29.325% |
| 2026-05-01 | 3.8500 | 4.0000 | 3.8400 | 4.0000 | +1.266% | 38 | 554 | -16.250% |
| 2026-04-30 | 3.8700 | 3.9500 | 3.5000 | 3.9500 | -0.504% | 6 | 554 | -15.190% |
| 2026-04-23 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 1 | 554 | -15.617% |
| 2026-04-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 2 | 554 | -16.250% |
| 2026-04-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -27.358% | 3 | 554 | -12.987% |
| 2026-04-09 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | -16.535% | 7 | 554 | -36.792% |
| 2026-04-08 | 6.5000 | 6.8500 | 6.3500 | 6.3500 | -36.500% | 7 | 552 | -47.244% |
| 2026-03-27 | 10.1200 | 10.1200 | 9.6000 | 10.0000 | -7.407% | 7 | 551 | -66.500% |
| 2026-03-26 | 11.1500 | 11.1500 | 10.8000 | 10.8000 | +59.527% | 27 | 550 | -68.981% |
| 2026-03-25 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -23.416% | 1 | 555 | -50.517% |
| 2026-03-24 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -4.432% | 10 | 554 | -62.104% |
| 2026-03-23 | 10.0200 | 10.0200 | 9.2200 | 9.2500 | +69.725% | 6 | 554 | -63.784% |
| 2026-03-20 | 5.2000 | 5.4500 | 5.2000 | 5.4500 | +9.000% | 4 | 550 | -38.532% |
| 2026-03-19 | 5.2000 | 5.5000 | 5.0000 | 5.0000 | +72.414% | 37 | 550 | -33.000% |
| 2026-03-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +90.789% | 250 | 515 | +15.517% |
| 2026-03-02 | 2.6700 | 2.6700 | 1.5200 | 1.5200 | -31.222% | 7 | 351 | +120.395% |
| 2026-02-27 | 2.8200 | 2.8200 | 0.7300 | 2.2100 | -14.008% | 10 | 351 | +51.584% |
| 2026-02-26 | 2.5500 | 2.5900 | 2.5500 | 2.5700 | -0.388% | 4 | 354 | +30.350% |
| 2026-02-23 | 2.3800 | 3.2600 | 2.3800 | 2.5800 | -23.669% | 8 | 352 | +29.845% |
| 2026-02-20 | 2.9900 | 3.4400 | 2.9900 | 3.3800 | +0.595% | 19 | 353 | -0.888% |
| 2026-02-19 | 3.2400 | 3.3600 | 3.2400 | 3.3600 | -8.197% | 4 | 353 | -0.298% |
| 2026-02-18 | 3.7900 | 3.7900 | 3.6600 | 3.6600 | +22.819% | 2 | 353 | -8.470% |
| 2026-02-12 | 2.4300 | 3.6000 | 2.4300 | 2.9800 | -29.882% | 7 | 353 | +12.416% |
| 2026-02-04 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | -2.299% | 2 | 355 | -21.176% |
| 2026-02-03 | 4.1500 | 4.3900 | 4.1500 | 4.3500 | -22.043% | 8 | 355 | -22.989% |
| 2026-01-30 | 5.0800 | 5.5800 | 2.2200 | 5.5800 | +161.972% | 17 | 357 | -39.964% |
| 2026-01-29 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +7.576% | 12 | 366 | +57.277% |
| 2026-01-27 | 1.8500 | 1.9800 | 1.8500 | 1.9800 | +3.665% | 92 | 355 | +69.192% |
| 2026-01-26 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -30.545% | 5 | 318 | +75.393% |
| 2026-01-20 | 2.6100 | 2.7500 | 2.6100 | 2.7500 | -8.333% | 123 | 318 | +21.818% |
| 2026-01-15 | 3.0200 | 3.1500 | 3.0000 | 3.0000 | -2.913% | 8 | 284 | +11.667% |
| 2026-01-14 | 3.2600 | 3.2600 | 3.0900 | 3.0900 | -7.207% | 8 | 284 | +8.414% |
| 2026-01-12 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | -15.267% | 5 | 283 | +0.601% |
| 2026-01-09 | 3.9400 | 3.9400 | 3.9300 | 3.9300 | -11.287% | 2 | 283 | -14.758% |
| 2026-01-06 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -5.745% | 3 | 283 | -24.379% |
| 2026-01-05 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -16.221% | 3 | 280 | -28.723% |
| 2026-01-02 | 5.6000 | 5.6100 | 5.4300 | 5.6100 | -0.883% | 11 | 280 | -40.285% |
| 2025-12-31 | 5.5500 | 5.6600 | 5.5200 | 5.6600 | +4.815% | 5 | 278 | -40.813% |
| 2025-12-29 | 4.8000 | 5.4000 | 4.8000 | 5.4000 | +28.571% | 4 | 278 | -37.963% |
| 2025-12-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.692% | 1 | 275 | -20.238% |
| 2025-12-22 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.266% | 1 | 274 | -26.374% |
| 2025-12-19 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | +1.018% | 2 | 274 | -32.460% |
| 2025-12-17 | 4.7900 | 4.9200 | 4.7500 | 4.9100 | -9.743% | 7 | 275 | -31.772% |
| 2025-12-11 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -17.825% | 1 | 268 | -38.419% |
| 2025-12-04 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -28.277% | 10 | 268 | -49.396% |
| 2025-11-17 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +47.680% | 3 | 278 | -63.705% |
| 2025-11-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -23.780% | 3 | 275 | -46.400% |
| 2025-11-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -21.905% | 1 | 275 | -59.146% |
| 2025-11-04 | 9.8100 | 10.5000 | 9.8100 | 10.5000 | +26.506% | 50 | 275 | -68.095% |
| 2025-10-31 | 9.9900 | 9.9900 | 8.3000 | 8.3000 | -11.983% | 2 | 278 | -59.639% |
| 2025-10-29 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -4.264% | 1 | 278 | -64.475% |
| 2025-10-28 | 10.3200 | 10.3200 | 9.7100 | 9.8500 | +5.914% | 28 | 277 | -65.990% |
| 2025-10-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.639% | 10 | 253 | -63.978% |
| 2025-10-22 | 8.7500 | 9.1500 | 8.7500 | 9.1500 | +14.375% | 31 | 253 | -63.388% |
| 2025-10-21 | 9.5500 | 9.5500 | 8.0000 | 8.0000 | +18.519% | 3 | 223 | -58.125% |
| 2025-10-20 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | +0.148% | 4 | 223 | -50.370% |
| 2025-10-16 | 6.9000 | 6.9000 | 6.7400 | 6.7400 | -11.316% | 4 | 227 | -50.297% |
| 2025-10-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 1 | 228 | -55.921% |
| 2025-10-14 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -21.762% | 1 | 228 | -55.629% |
| 2025-10-10 | 8.8000 | 9.6500 | 8.1700 | 9.6500 | +26.474% | 5 | 228 | -65.285% |
| 2025-10-09 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +7.013% | 1 | 227 | -56.094% |
| 2025-10-08 | 7.0900 | 7.5000 | 7.0900 | 7.1300 | -7.403% | 7 | 228 | -53.015% |
| 2025-10-07 | 7.7000 | 7.8700 | 7.7000 | 7.7000 | -20.700% | 150 | 227 | -56.494% |
| 2025-10-02 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -25.135% | 10 | 227 | -65.499% |
| 2025-09-24 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -12.068% | 1 | 222 | -74.171% |
| 2025-09-15 | 14.1300 | 14.7500 | 14.1300 | 14.7500 | -7.524% | 159 | 221 | -77.288% |
| 2025-09-09 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -14.293% | 5 | 124 | -78.997% |
| 2025-09-04 | 18.6300 | 18.6300 | 18.6100 | 18.6100 | +2.253% | 2 | 119 | -81.999% |
| 2025-09-03 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -3.704% | 10 | 120 | -81.593% |
| 2025-09-02 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -25.089% | 5 | 110 | -82.275% |
| 2025-07-21 | 25.1600 | 25.2300 | 25.1600 | 25.2300 | -13.000% | 2 | 110 | -86.722% |
| 2025-07-08 | 29.1200 | 29.1300 | 29.0000 | 29.0000 | +1.434% | 12 | 108 | -88.448% |
| 2025-07-03 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | -8.775% | 1 | 103 | -88.283% |
| 2025-06-10 | 31.3400 | 31.3400 | 31.3400 | 31.3400 | +12.937% | 4 | 103 | -89.311% |
| 2025-06-02 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -27.204% | 7 | 106 | -87.928% |
| 2025-05-16 | 38.1200 | 38.1200 | 38.1200 | 38.1200 | +23.806% | 2 | 99 | -91.212% |
| 2025-04-28 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | -7.259% | 4 | 99 | -89.120% |
| 2025-04-16 | 33.1500 | 33.3000 | 33.1000 | 33.2000 | -36.240% | 111 | 95 | -89.910% |
| 2025-04-08 | 52.0700 | 52.0700 | 52.0700 | 52.0700 | 0.000% | 1 | 1 | -93.566% |