GLD270115P00349000
GLD Jan 15 2027 349.00 Put
optionOPRA
EODNov 3, 2026
8.37USD+10.132%(+0.77)41Vol385OI
GLD270115P00349000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.1000 | 8.3700 | 8.1000 | 8.3700 | +10.132% | 41 | 386 | 0.000% |
| 2026-11-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -30.783% | 1 | 386 | +10.132% |
| 2026-10-30 | 9.4500 | 10.9800 | 9.2000 | 10.9800 | +97.838% | 95 | 334 | -23.770% |
| 2026-10-29 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | +11.000% | 2 | 334 | +50.811% |
| 2026-10-27 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -17.355% | 2 | 336 | +67.400% |
| 2026-10-26 | 6.7600 | 6.7600 | 6.0500 | 6.0500 | +1.852% | 4 | 337 | +38.347% |
| 2026-10-23 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -5.714% | 1 | 337 | +40.909% |
| 2026-10-22 | 5.0000 | 6.3000 | 5.0000 | 6.3000 | +78.977% | 8 | 331 | +32.857% |
| 2026-10-16 | 3.3000 | 3.5200 | 3.3000 | 3.5200 | -8.571% | 4 | 329 | +137.784% |
| 2026-10-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -22.379% | 2 | 329 | +117.403% |
| 2026-10-05 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -4.615% | 1 | 328 | +68.750% |
| 2026-10-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.515% | 1 | 329 | +60.962% |
| 2026-09-29 | 5.0500 | 5.2800 | 5.0500 | 5.2800 | +55.294% | 29 | 346 | +58.523% |
| 2026-09-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 17 | 329 | +146.176% |
| 2026-09-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.244% | 2 | 329 | +114.615% |
| 2026-09-23 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +14.423% | 1 | 329 | +134.454% |
| 2026-09-22 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -9.038% | 1 | 329 | +168.269% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.4300 | 3.4300 | -13.165% | 8 | 337 | +144.023% |
| 2026-09-17 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -10.227% | 4 | 335 | +111.899% |
| 2026-09-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 1 | 336 | +90.227% |
| 2026-09-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +29.771% | 1 | 335 | +64.118% |
| 2026-09-08 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -17.782% | 1 | 335 | +112.977% |
| 2026-09-01 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +25.789% | 1 | 335 | +75.105% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 3 | 336 | +120.263% |
| 2026-08-19 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -19.958% | 2 | 336 | +117.403% |
| 2026-08-12 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -54.708% | 6 | 333 | +74.012% |
| 2026-08-03 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -10.380% | 8 | 325 | -21.186% |
| 2026-07-21 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -16.373% | 1 | 325 | -29.367% |
| 2026-07-13 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +32.430% | 2 | 325 | -40.932% |
| 2026-07-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -14.741% | 1 | 325 | -21.776% |
| 2026-07-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +9.703% | 1 | 325 | -33.307% |
| 2026-07-07 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -20.167% | 15 | 329 | -26.836% |
| 2026-06-25 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +38.454% | 2 | 327 | -41.591% |
| 2026-06-17 | 10.3500 | 10.4200 | 10.3500 | 10.3500 | +31.512% | 6 | 327 | -19.130% |
| 2026-06-15 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -43.665% | 1 | 328 | +6.353% |
| 2026-06-11 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +41.827% | 1 | 327 | -40.086% |
| 2026-06-09 | 9.9000 | 9.9700 | 9.8500 | 9.8500 | +9.566% | 12 | 324 | -15.025% |
| 2026-06-08 | 9.1500 | 9.1900 | 8.9900 | 8.9900 | +17.057% | 11 | 324 | -6.897% |
| 2026-05-28 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +35.929% | 15 | 324 | +8.984% |
| 2026-05-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.654% | 34 | 291 | +48.142% |
| 2026-02-12 | 5.4600 | 5.4700 | 4.0800 | 5.2000 | -26.761% | 16 | 291 | +60.962% |
| 2026-01-30 | 6.5200 | 7.1000 | 6.5200 | 7.1000 | +65.116% | 2 | 293 | +17.887% |
| 2026-01-29 | 4.3500 | 4.8500 | 4.3000 | 4.3000 | +40.984% | 162 | 292 | +94.651% |
| 2026-01-27 | 3.6000 | 3.7500 | 3.0500 | 3.0500 | -17.344% | 256 | 211 | +174.426% |
| 2026-01-26 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -5.385% | 1 | 57 | +126.829% |
| 2026-01-23 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -14.474% | 40 | 56 | +114.615% |
| 2026-01-21 | 4.3500 | 4.5600 | 4.3500 | 4.5600 | -17.838% | 2 | 37 | +83.553% |
| 2026-01-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.756% | 3 | 37 | +50.811% |
| 2026-01-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -37.245% | 2 | 40 | +36.098% |
| 2025-12-29 | 8.8400 | 9.8000 | 8.7400 | 9.8000 | +30.667% | 7 | 38 | -14.592% |
| 2025-12-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 33 | +11.600% |
| 2025-12-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -15.217% | 2 | 32 | +7.308% |
| 2025-12-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 2 | 32 | -9.022% |
| 2025-12-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.524% | 1 | 30 | -4.886% |
| 2025-12-12 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -23.651% | 1 | 30 | -12.994% |
| 2025-12-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -17.105% | 2 | 31 | -33.571% |
| 2025-10-21 | 15.3500 | 15.3500 | 15.0500 | 15.2000 | +35.714% | 25 | 29 | -44.934% |
| 2025-10-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.591% | 1 | 4 | -25.268% |
| 2025-10-16 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -9.620% | 3 | 3 | -30.941% |
| 2025-10-15 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | 0.000% | 3 | 3 | -37.584% |