GLD270115P00345000
GLD Jan 15 2027 345.00 Put
optionOPRA
EODNov 3, 2026
7.65USD+16.438%(+1.08)2,057Vol4,512OI
GLD270115P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.8700 | 7.7000 | 6.8700 | 7.6500 | +16.438% | 2,057 | 2,787 | 0.000% |
| 2026-11-02 | 6.1500 | 6.5700 | 6.1500 | 6.5700 | -27.483% | 9 | 2,786 | +16.438% |
| 2026-10-30 | 7.3500 | 9.3600 | 7.3500 | 9.0600 | +80.119% | 43 | 2,809 | -15.563% |
| 2026-10-29 | 4.6000 | 5.0300 | 4.6000 | 5.0300 | +17.249% | 3 | 2,807 | +52.087% |
| 2026-10-28 | 4.3000 | 4.6300 | 4.2900 | 4.2900 | -2.941% | 6 | 2,802 | +78.322% |
| 2026-10-27 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | -13.672% | 11 | 2,793 | +73.077% |
| 2026-10-26 | 5.4000 | 5.4000 | 4.9000 | 5.1200 | -12.925% | 21 | 2,786 | +49.414% |
| 2026-10-23 | 5.5000 | 6.0000 | 5.5000 | 5.8800 | +8.889% | 30 | 2,759 | +30.102% |
| 2026-10-22 | 4.3500 | 5.4500 | 4.3500 | 5.4000 | +86.851% | 12 | 2,752 | +41.667% |
| 2026-10-21 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -8.254% | 1 | 2,753 | +164.706% |
| 2026-10-16 | 3.0000 | 3.1500 | 2.7900 | 3.1500 | -4.545% | 9 | 2,759 | +142.857% |
| 2026-10-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.315% | 2 | 2,757 | +131.818% |
| 2026-10-14 | 4.0000 | 4.2500 | 3.9000 | 4.0900 | +29.841% | 145 | 2,753 | +87.042% |
| 2026-10-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 1 | 2,752 | +142.857% |
| 2026-10-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.077% | 4 | 2,750 | +128.358% |
| 2026-10-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -19.355% | 2 | 2,749 | +135.385% |
| 2026-10-08 | 4.0100 | 4.0300 | 4.0000 | 4.0300 | -8.200% | 8 | 2,749 | +89.826% |
| 2026-10-07 | 4.9000 | 4.9000 | 4.3900 | 4.3900 | +17.067% | 6 | 2,747 | +74.260% |
| 2026-10-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 2 | 2,749 | +104.000% |
| 2026-10-05 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -8.096% | 51 | 2,770 | +82.143% |
| 2026-10-02 | 4.4100 | 4.5700 | 4.4100 | 4.5700 | +10.120% | 13 | 2,780 | +67.396% |
| 2026-10-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -11.135% | 1 | 2,779 | +84.337% |
| 2026-09-29 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -2.708% | 1 | 2,778 | +63.812% |
| 2026-09-28 | 4.6500 | 5.1300 | 4.6500 | 4.8000 | +54.839% | 13 | 2,767 | +59.375% |
| 2026-09-23 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +16.541% | 3 | 2,768 | +146.774% |
| 2026-09-22 | 2.7700 | 2.7700 | 2.6600 | 2.6600 | -9.215% | 2 | 2,769 | +187.594% |
| 2026-09-21 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -16.286% | 4 | 2,769 | +161.092% |
| 2026-09-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -30.693% | 2 | 2,769 | +118.571% |
| 2026-09-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +13.483% | 1 | 2,770 | +51.485% |
| 2026-09-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.670% | 10 | 2,770 | +71.910% |
| 2026-09-14 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +26.197% | 1 | 2,769 | +70.759% |
| 2026-09-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -18.203% | 2 | 2,769 | +115.493% |
| 2026-09-10 | 3.7500 | 4.3400 | 3.7500 | 4.3400 | +29.167% | 78 | 2,843 | +76.267% |
| 2026-09-09 | 3.5300 | 3.5300 | 3.3600 | 3.3600 | -5.352% | 122 | 2,962 | +127.679% |
| 2026-09-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 1 | 2,961 | +115.493% |
| 2026-09-04 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | +5.863% | 2 | 3,059 | +135.385% |
| 2026-09-03 | 3.0000 | 3.0800 | 3.0000 | 3.0700 | -27.423% | 137 | 2,925 | +149.186% |
| 2026-09-01 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +28.963% | 30 | 2,925 | +80.851% |
| 2026-08-31 | 3.3300 | 3.3300 | 3.2800 | 3.2800 | -14.805% | 8 | 2,918 | +133.232% |
| 2026-08-28 | 3.6600 | 3.8500 | 3.6600 | 3.8500 | +27.483% | 50 | 2,868 | +98.701% |
| 2026-08-27 | 3.1100 | 3.1100 | 3.0200 | 3.0200 | +2.027% | 23 | 2,878 | +153.311% |
| 2026-08-26 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -0.337% | 1 | 2,879 | +158.446% |
| 2026-08-24 | 2.8500 | 2.9700 | 2.8500 | 2.9700 | -1.000% | 2 | 2,879 | +157.576% |
| 2026-08-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 4 | 2,879 | +155.000% |
| 2026-08-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.289% | 1 | 2,878 | +121.739% |
| 2026-08-19 | 3.4400 | 3.4800 | 3.4400 | 3.4600 | -9.896% | 4 | 2,882 | +121.098% |
| 2026-08-17 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | -7.470% | 26 | 2,883 | +99.219% |
| 2026-08-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.891% | 4 | 2,879 | +84.337% |
| 2026-08-12 | 4.2400 | 4.2400 | 4.2300 | 4.2300 | -9.032% | 3 | 2,876 | +80.851% |
| 2026-08-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.527% | 55 | 2,876 | +64.516% |
| 2026-08-10 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +2.553% | 1 | 2,876 | +58.714% |
| 2026-08-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -21.667% | 1 | 2,876 | +62.766% |
| 2026-08-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.041% | 5 | 2,881 | +27.500% |
| 2026-08-05 | 5.8500 | 5.9300 | 5.8500 | 5.8800 | -29.157% | 14 | 2,882 | +30.102% |
| 2026-08-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -12.169% | 1 | 2,881 | -7.831% |
| 2026-08-03 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +10.526% | 96 | 2,785 | -19.048% |
| 2026-07-30 | 8.5600 | 8.5600 | 8.5500 | 8.5500 | -19.944% | 25 | 2,785 | -10.526% |
| 2026-07-29 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +0.565% | 1 | 2,786 | -28.371% |
| 2026-07-28 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +6.520% | 2 | 2,784 | -27.966% |
| 2026-07-24 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -5.408% | 1 | 2,785 | -23.270% |
| 2026-07-23 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +21.709% | 1 | 2,786 | -27.419% |
| 2026-07-22 | 8.6000 | 8.6600 | 8.6000 | 8.6600 | -31.106% | 6 | 2,785 | -11.663% |
| 2026-07-20 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -0.632% | 1 | 2,785 | -39.141% |
| 2026-07-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -2.617% | 1 | 2,785 | -39.526% |
| 2026-07-16 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +13.450% | 1 | 2,786 | -41.109% |
| 2026-07-15 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.261% | 40 | 2,746 | -33.188% |
| 2026-07-14 | 10.9000 | 11.4800 | 10.9000 | 11.4800 | +2.044% | 3 | 2,744 | -33.362% |
| 2026-07-08 | 11.6600 | 11.6600 | 11.2500 | 11.2500 | +13.293% | 90 | 2,684 | -32.000% |
| 2026-07-02 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -13.502% | 1 | 2,683 | -22.961% |
| 2026-07-01 | 11.2000 | 11.4800 | 11.2000 | 11.4800 | -8.889% | 34 | 2,683 | -33.362% |
| 2026-06-30 | 12.0400 | 12.6000 | 12.0000 | 12.6000 | +1.531% | 15 | 2,681 | -39.286% |
| 2026-06-29 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -6.832% | 1 | 2,680 | -38.356% |
| 2026-06-25 | 13.3100 | 13.4700 | 12.6000 | 13.3200 | -5.196% | 1,944 | 899 | -42.568% |
| 2026-06-24 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +46.354% | 2 | 899 | -45.552% |
| 2026-06-22 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +28.000% | 6 | 904 | -20.312% |
| 2026-06-15 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | -42.748% | 7 | 904 | +2.000% |
| 2026-06-11 | 12.7500 | 13.1000 | 12.7500 | 13.1000 | +11.017% | 3 | 904 | -41.603% |
| 2026-06-10 | 10.8000 | 11.8000 | 10.8000 | 11.8000 | +26.745% | 6 | 904 | -35.169% |
| 2026-06-09 | 8.4600 | 9.4500 | 8.4600 | 9.3100 | +10.833% | 3 | 903 | -17.830% |
| 2026-06-08 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | +38.843% | 44 | 911 | -8.929% |
| 2026-06-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +6.140% | 1 | 910 | +26.446% |
| 2026-05-29 | 5.9200 | 5.9600 | 5.5000 | 5.7000 | -13.636% | 12 | 906 | +34.211% |
| 2026-05-27 | 6.6700 | 6.6700 | 6.6000 | 6.6000 | +8.197% | 2 | 904 | +15.909% |
| 2026-05-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 1 | 904 | +25.410% |
| 2026-05-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.233% | 1 | 904 | +29.661% |
| 2026-04-21 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +5.124% | 1 | 904 | +20.283% |
| 2026-04-20 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.029% | 3 | 904 | +26.446% |
| 2026-04-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -7.984% | 1 | 901 | +12.500% |
| 2026-04-10 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -34.602% | 1 | 902 | +3.518% |
| 2026-04-07 | 11.1800 | 11.3100 | 11.1800 | 11.3000 | +4.436% | 5 | 903 | -32.301% |
| 2026-04-06 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +17.609% | 1 | 903 | -29.298% |
| 2026-04-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -25.203% | 1 | 903 | -16.848% |
| 2026-03-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -7.170% | 1 | 903 | -37.805% |
| 2026-03-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +2.159% | 10 | 903 | -42.264% |
| 2026-03-23 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +55.144% | 30 | 903 | -41.018% |
| 2026-03-20 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +81.739% | 2 | 873 | -8.493% |
| 2026-03-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.270% | 1 | 873 | +66.304% |
| 2026-03-06 | 5.1600 | 5.2200 | 5.0700 | 5.0700 | -7.313% | 41 | 873 | +50.888% |
| 2026-03-05 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +29.009% | 3 | 853 | +39.854% |
| 2026-03-02 | 3.6500 | 4.2400 | 3.6500 | 4.2400 | -11.850% | 25 | 853 | +80.425% |
| 2026-02-23 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -2.828% | 102 | 853 | +59.044% |
| 2026-02-19 | 5.9300 | 5.9500 | 4.9500 | 4.9500 | +2.911% | 214 | 802 | +54.545% |
| 2026-02-11 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +0.839% | 1 | 789 | +59.044% |
| 2026-02-10 | 4.7000 | 4.7700 | 4.6500 | 4.7700 | -6.471% | 4 | 790 | +60.377% |
| 2026-02-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.538% | 1 | 790 | +50.000% |
| 2026-02-04 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | -7.932% | 3 | 790 | +17.692% |
| 2026-02-03 | 7.5100 | 7.5100 | 7.0600 | 7.0600 | -22.503% | 2 | 787 | +8.357% |
| 2026-02-02 | 9.1000 | 9.4200 | 9.1000 | 9.1100 | +4.233% | 4 | 788 | -16.026% |
| 2026-01-30 | 5.2600 | 8.8500 | 5.1900 | 8.7400 | +138.798% | 26 | 790 | -12.471% |
| 2026-01-29 | 4.6500 | 5.2500 | 3.6600 | 3.6600 | -0.272% | 125 | 808 | +109.016% |
| 2026-01-28 | 3.9000 | 3.9000 | 3.1500 | 3.6700 | +4.857% | 15 | 737 | +108.447% |
| 2026-01-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.507% | 1 | 736 | +118.571% |
| 2026-01-22 | 3.6000 | 3.6000 | 3.5000 | 3.5900 | 0.000% | 402 | 736 | +113.092% |
| 2026-01-20 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -32.008% | 1 | 703 | +113.092% |
| 2026-01-14 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -7.531% | 3 | 702 | +44.886% |
| 2026-01-12 | 5.3800 | 5.7100 | 5.3800 | 5.7100 | -21.458% | 7 | 702 | +33.975% |
| 2026-01-06 | 7.3000 | 7.3000 | 7.2600 | 7.2700 | -20.720% | 15 | 703 | +5.227% |
| 2025-12-31 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | +13.070% | 2 | 699 | -16.576% |
| 2025-12-29 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +19.440% | 1 | 699 | -5.672% |
| 2025-12-26 | 6.5000 | 6.7900 | 6.5000 | 6.7900 | -2.302% | 52 | 698 | +12.666% |
| 2025-12-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -17.946% | 1 | 722 | +10.072% |
| 2025-12-18 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -5.889% | 1 | 722 | -9.681% |
| 2025-12-12 | 8.3600 | 9.0100 | 8.3600 | 9.0000 | -0.442% | 33 | 722 | -15.000% |
| 2025-12-11 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -8.037% | 4 | 693 | -15.376% |
| 2025-12-10 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.994% | 1 | 692 | -22.177% |
| 2025-12-08 | 10.1000 | 10.1500 | 10.0300 | 10.0300 | +0.703% | 10 | 692 | -23.729% |
| 2025-12-05 | 10.0700 | 10.0800 | 9.8200 | 9.9600 | -25.000% | 8 | 687 | -23.193% |
| 2025-11-11 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -14.488% | 1 | 686 | -42.395% |
| 2025-11-06 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +3.327% | 1 | 686 | -50.741% |
| 2025-11-05 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -3.406% | 1 | 687 | -49.102% |
| 2025-10-29 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -2.750% | 1 | 686 | -50.835% |
| 2025-10-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 5 | 685 | -52.188% |
| 2025-10-27 | 15.0900 | 15.5200 | 14.2500 | 15.5000 | +15.242% | 56 | 682 | -50.645% |
| 2025-10-24 | 13.3700 | 13.4500 | 13.2500 | 13.4500 | +2.281% | 231 | 682 | -43.123% |
| 2025-10-23 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -8.234% | 8 | 459 | -41.825% |
| 2025-10-22 | 14.2100 | 14.5000 | 14.2100 | 14.3300 | +3.019% | 16 | 467 | -46.615% |
| 2025-10-21 | 14.4000 | 14.4000 | 13.3300 | 13.9100 | +18.889% | 3 | 454 | -45.004% |
| 2025-10-16 | 11.1300 | 12.4500 | 11.1300 | 11.7000 | -8.949% | 4 | 454 | -34.615% |
| 2025-10-14 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.058% | 1 | 452 | -40.467% |
| 2025-10-13 | 14.6000 | 14.6000 | 12.7700 | 13.1200 | +3.633% | 25 | 452 | -41.692% |
| 2025-10-08 | 13.1000 | 13.1000 | 12.6400 | 12.6600 | -11.158% | 32 | 427 | -39.573% |
| 2025-10-07 | 13.9700 | 14.2500 | 13.9700 | 14.2500 | -3.324% | 4 | 420 | -46.316% |
| 2025-10-06 | 14.6500 | 14.7400 | 14.6500 | 14.7400 | -24.216% | 2 | 420 | -48.100% |
| 2025-09-30 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -7.160% | 10 | 420 | -60.668% |
| 2025-09-25 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +0.239% | 167 | 420 | -63.484% |
| 2025-09-24 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +3.006% | 1 | 256 | -63.397% |
| 2025-09-23 | 19.9200 | 20.2900 | 19.9200 | 20.2900 | -3.381% | 6 | 257 | -62.297% |
| 2025-09-22 | 21.2000 | 21.2000 | 20.9500 | 21.0000 | -9.326% | 16 | 256 | -63.571% |
| 2025-09-15 | 22.9500 | 23.1600 | 22.9000 | 23.1600 | -9.354% | 253 | 252 | -66.969% |
| 2025-09-09 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -43.159% | 4 | 10 | -70.059% |
| 2025-07-30 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | -5.607% | 1 | 10 | -82.981% |
| 2025-06-27 | 47.6200 | 47.6200 | 47.6200 | 47.6200 | +10.002% | 1 | 10 | -83.935% |
| 2025-06-11 | 43.5500 | 43.5500 | 43.2900 | 43.2900 | +4.996% | 2 | 10 | -82.328% |
| 2025-06-02 | 41.0700 | 41.2300 | 41.0700 | 41.2300 | -25.036% | 6 | 9 | -81.446% |
| 2025-05-16 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -19.473% | 2 | 6 | -86.091% |
| 2025-04-08 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | -3.271% | 4 | 7 | -88.799% |
| 2025-04-07 | 70.6100 | 70.6100 | 70.6100 | 70.6100 | -6.872% | 3 | 3 | -89.166% |
| 2025-03-11 | 75.8000 | 75.8200 | 75.8000 | 75.8200 | 0.000% | 2 | 0 | -89.910% |