GLD270115P00355000
GLD Jan 15 2027 355.00 Put
optionOPRA
EODNov 3, 2026
11.24USD+8.077%(+0.84)3,514Vol44,502OI
GLD270115P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.1500 | 11.2400 | 10.1500 | 11.2400 | +8.077% | 3,514 | 43,885 | 0.000% |
| 2026-11-02 | 9.3300 | 10.4000 | 9.2000 | 10.4000 | -17.787% | 3,236 | 40,870 | +8.077% |
| 2026-10-30 | 10.4400 | 13.6000 | 10.4400 | 12.6500 | +73.288% | 862 | 40,988 | -11.146% |
| 2026-10-29 | 7.2200 | 7.8500 | 7.0000 | 7.3000 | +8.148% | 7,629 | 33,474 | +53.973% |
| 2026-10-28 | 6.8800 | 7.1500 | 6.2000 | 6.7500 | +8.000% | 7,137 | 26,416 | +66.519% |
| 2026-10-27 | 7.5500 | 7.6000 | 6.2500 | 6.2500 | -19.355% | 167 | 26,285 | +79.840% |
| 2026-10-26 | 8.3500 | 8.3500 | 7.4800 | 7.7500 | -10.920% | 11,373 | 16,067 | +45.032% |
| 2026-10-23 | 7.6000 | 9.3700 | 7.5500 | 8.7000 | +12.987% | 1,105 | 15,561 | +29.195% |
| 2026-10-22 | 5.8000 | 7.9900 | 5.8000 | 7.7000 | +65.591% | 14,506 | 1,402 | +45.974% |
| 2026-10-21 | 4.6500 | 4.9500 | 4.5900 | 4.6500 | -6.061% | 30 | 1,375 | +141.720% |
| 2026-10-20 | 5.1400 | 5.1400 | 4.9500 | 4.9500 | +2.062% | 2 | 1,374 | +127.071% |
| 2026-10-19 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | +4.077% | 10 | 1,369 | +131.753% |
| 2026-10-16 | 4.3900 | 4.6600 | 4.3900 | 4.6600 | -5.859% | 2 | 1,371 | +141.202% |
| 2026-10-15 | 5.0000 | 5.2800 | 4.9500 | 4.9500 | -23.256% | 22 | 1,382 | +127.071% |
| 2026-10-14 | 6.3500 | 6.6000 | 6.3500 | 6.4500 | +30.303% | 21 | 1,366 | +74.264% |
| 2026-10-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.440% | 8 | 1,366 | +127.071% |
| 2026-10-12 | 5.1000 | 5.1800 | 5.0700 | 5.1800 | +11.398% | 4 | 1,364 | +116.988% |
| 2026-10-09 | 5.0500 | 5.0500 | 4.6500 | 4.6500 | -22.886% | 9 | 1,370 | +141.720% |
| 2026-10-08 | 6.2600 | 6.2900 | 6.0000 | 6.0300 | -10.667% | 19 | 1,370 | +86.401% |
| 2026-10-07 | 7.0500 | 7.0500 | 6.7500 | 6.7500 | +7.143% | 3 | 1,369 | +66.519% |
| 2026-10-05 | 6.2800 | 6.3000 | 6.2800 | 6.3000 | -3.077% | 2 | 1,368 | +78.413% |
| 2026-10-02 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +10.544% | 11 | 1,358 | +72.923% |
| 2026-10-01 | 6.3900 | 6.3900 | 5.8800 | 5.8800 | -8.125% | 11 | 1,358 | +91.156% |
| 2026-09-30 | 5.8000 | 6.6000 | 5.7500 | 6.4000 | +1.426% | 24 | 1,357 | +75.625% |
| 2026-09-29 | 6.1500 | 6.8000 | 6.1500 | 6.3100 | -12.361% | 16 | 1,347 | +78.130% |
| 2026-09-28 | 6.6100 | 7.7000 | 6.6100 | 7.2000 | +62.162% | 12 | 1,342 | +56.111% |
| 2026-09-23 | 4.7500 | 4.7500 | 4.4200 | 4.4400 | +15.325% | 236 | 1,121 | +153.153% |
| 2026-09-22 | 4.1800 | 4.1800 | 3.8500 | 3.8500 | -9.836% | 4 | 1,121 | +191.948% |
| 2026-09-21 | 4.3500 | 4.3500 | 4.2700 | 4.2700 | -17.885% | 4 | 1,120 | +163.232% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.129% | 2 | 1,121 | +116.154% |
| 2026-09-15 | 6.2900 | 6.2900 | 6.2000 | 6.2000 | +0.813% | 17 | 1,105 | +81.290% |
| 2026-09-14 | 6.1900 | 6.1900 | 6.1500 | 6.1500 | +24.242% | 21 | 1,105 | +82.764% |
| 2026-09-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 2 | 1,105 | +127.071% |
| 2026-09-09 | 4.8400 | 4.8400 | 4.6500 | 4.7500 | -8.654% | 410 | 841 | +136.632% |
| 2026-09-08 | 4.9000 | 5.2000 | 4.7700 | 5.2000 | +10.638% | 3 | 840 | +116.154% |
| 2026-09-04 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -9.615% | 2 | 839 | +139.149% |
| 2026-09-02 | 5.2300 | 5.2500 | 5.0100 | 5.2000 | -10.499% | 193 | 1,007 | +116.154% |
| 2026-09-01 | 5.4600 | 5.8100 | 5.4600 | 5.8100 | +41.707% | 14 | 1,008 | +93.460% |
| 2026-08-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.490% | 384 | 1,008 | +174.146% |
| 2026-08-27 | 4.0700 | 4.0800 | 4.0700 | 4.0800 | -0.488% | 12 | 1,020 | +175.490% |
| 2026-08-26 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | +5.128% | 4 | 1,022 | +174.146% |
| 2026-08-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 1,023 | +188.205% |
| 2026-08-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.249% | 3 | 1,023 | +181.000% |
| 2026-08-21 | 4.0200 | 4.0200 | 4.0100 | 4.0100 | -14.681% | 2 | 1,022 | +180.299% |
| 2026-08-20 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +0.427% | 2 | 1,023 | +139.149% |
| 2026-08-19 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.310% | 1 | 1,022 | +140.171% |
| 2026-08-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +8.818% | 10 | 1,022 | +93.793% |
| 2026-08-17 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -3.442% | 5 | 1,027 | +110.882% |
| 2026-08-14 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -7.846% | 2 | 1,026 | +103.623% |
| 2026-08-13 | 5.9400 | 5.9900 | 5.9400 | 5.9900 | -2.602% | 2 | 1,025 | +87.646% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.818% | 1 | 1,025 | +82.764% |
| 2026-08-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.272% | 1 | 1,025 | +70.303% |
| 2026-08-06 | 7.6000 | 7.6100 | 7.6000 | 7.6100 | -5.466% | 20 | 1,025 | +47.700% |
| 2026-08-05 | 7.9900 | 8.0500 | 7.9900 | 8.0500 | -33.745% | 13 | 1,012 | +39.627% |
| 2026-08-03 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -10.332% | 20 | 992 | -7.490% |
| 2026-07-24 | 13.8000 | 13.8000 | 13.5500 | 13.5500 | -3.901% | 8 | 1,000 | -17.048% |
| 2026-07-23 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +21.657% | 1 | 1,001 | -20.284% |
| 2026-07-22 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -18.951% | 2 | 1,003 | -3.020% |
| 2026-07-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -11.619% | 1 | 1,004 | -21.399% |
| 2026-07-20 | 16.2500 | 16.2500 | 16.1800 | 16.1800 | -5.047% | 6 | 1,002 | -30.532% |
| 2026-07-16 | 16.6500 | 17.2000 | 16.2200 | 17.0400 | +10.291% | 53 | 1,001 | -34.038% |
| 2026-07-15 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -5.215% | 67 | 1,024 | -27.249% |
| 2026-07-13 | 14.0400 | 16.3000 | 14.0400 | 16.3000 | +25.869% | 33 | 1,056 | -31.043% |
| 2026-07-10 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +3.187% | 54 | 1,056 | -13.205% |
| 2026-07-09 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | -22.050% | 62 | 1,062 | -10.438% |
| 2026-06-30 | 15.9000 | 16.1000 | 15.9000 | 16.1000 | 0.000% | 6 | 1,062 | -30.186% |
| 2026-06-29 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +8.418% | 2 | 1,064 | -30.186% |
| 2026-06-26 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -9.726% | 1 | 1,064 | -24.310% |
| 2026-06-25 | 16.8300 | 16.8300 | 16.4500 | 16.4500 | -12.500% | 286 | 1,023 | -31.672% |
| 2026-06-24 | 17.0000 | 19.8000 | 17.0000 | 18.8000 | +56.146% | 9 | 1,022 | -40.213% |
| 2026-06-22 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +5.153% | 1 | 1,022 | -6.645% |
| 2026-06-18 | 11.1500 | 11.4500 | 11.1500 | 11.4500 | +26.800% | 3 | 1,021 | -1.834% |
| 2026-06-16 | 9.2200 | 9.2200 | 8.9400 | 9.0300 | -5.047% | 5 | 1,021 | +24.474% |
| 2026-06-15 | 8.9000 | 9.5100 | 8.9000 | 9.5100 | -42.188% | 2 | 1,019 | +18.191% |
| 2026-06-11 | 15.8100 | 16.4500 | 15.8100 | 16.4500 | +13.292% | 648 | 707 | -31.672% |
| 2026-06-10 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +24.957% | 1 | 707 | -22.590% |
| 2026-06-09 | 11.4700 | 11.6200 | 11.4700 | 11.6200 | +13.699% | 10 | 705 | -3.270% |
| 2026-06-08 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +32.041% | 3 | 705 | +9.980% |
| 2026-06-02 | 7.7500 | 7.7800 | 7.7400 | 7.7400 | -1.652% | 6 | 703 | +45.220% |
| 2026-05-18 | 8.1500 | 8.1500 | 7.8700 | 7.8700 | -4.952% | 15 | 702 | +42.821% |
| 2026-05-15 | 8.3800 | 8.3800 | 8.2800 | 8.2800 | +21.765% | 4 | 702 | +35.749% |
| 2026-05-14 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +4.615% | 38 | 666 | +65.294% |
| 2026-05-11 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | -1.515% | 10 | 661 | +72.923% |
| 2026-05-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.308% | 1 | 661 | +70.303% |
| 2026-05-06 | 7.0200 | 7.0200 | 6.9100 | 6.9700 | -29.453% | 11 | 664 | +61.263% |
| 2026-05-04 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +23.500% | 198 | 672 | +13.765% |
| 2026-04-28 | 7.9800 | 8.4600 | 7.9500 | 8.0000 | +13.475% | 9 | 675 | +40.500% |
| 2026-04-27 | 6.7800 | 7.2500 | 6.7800 | 7.0500 | -4.212% | 4 | 670 | +59.433% |
| 2026-04-24 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +2.222% | 6 | 670 | +52.717% |
| 2026-04-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.636% | 1 | 667 | +56.111% |
| 2026-04-22 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +7.163% | 3 | 667 | +47.313% |
| 2026-04-17 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -13.697% | 1 | 665 | +57.865% |
| 2026-04-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 10 | 665 | +36.242% |
| 2026-04-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -25.894% | 5 | 660 | +32.235% |
| 2026-04-08 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -22.079% | 1 | 665 | -2.005% |
| 2026-03-31 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -15.645% | 1 | 666 | -23.641% |
| 2026-03-27 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +9.679% | 1 | 665 | -35.587% |
| 2026-03-26 | 16.5900 | 16.5900 | 15.9100 | 15.9100 | +16.642% | 2 | 665 | -29.353% |
| 2026-03-25 | 13.1000 | 14.2500 | 13.1000 | 13.6400 | -18.225% | 5 | 665 | -17.595% |
| 2026-03-24 | 16.2200 | 16.6800 | 16.0000 | 16.6800 | +5.237% | 3 | 670 | -32.614% |
| 2026-03-23 | 12.8000 | 17.6700 | 12.8000 | 15.8500 | +39.648% | 12 | 669 | -29.085% |
| 2026-03-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +4.608% | 20 | 660 | -0.969% |
| 2026-03-19 | 10.6900 | 10.9200 | 10.6800 | 10.8500 | +66.923% | 23 | 660 | +3.594% |
| 2026-03-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +27.451% | 1 | 660 | +72.923% |
| 2026-03-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 1 | 659 | +120.392% |
| 2026-03-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.195% | 1 | 659 | +108.148% |
| 2026-03-03 | 5.8000 | 7.4300 | 5.8000 | 6.1500 | +39.773% | 3 | 661 | +82.764% |
| 2026-03-02 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -6.383% | 2 | 662 | +155.455% |
| 2026-02-27 | 3.9200 | 4.8000 | 3.9200 | 4.7000 | -7.843% | 144 | 662 | +139.149% |
| 2026-02-26 | 4.0900 | 5.1000 | 4.0900 | 5.1000 | -16.803% | 2 | 581 | +120.392% |
| 2026-02-17 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.997% | 1 | 580 | +83.361% |
| 2026-02-10 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -31.937% | 1 | 580 | +87.022% |
| 2026-02-03 | 8.2100 | 8.8300 | 8.2100 | 8.8300 | -15.340% | 2 | 581 | +27.293% |
| 2026-02-02 | 10.5600 | 11.5200 | 10.4300 | 10.4300 | -4.312% | 6 | 581 | +7.766% |
| 2026-01-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +127.083% | 3 | 583 | +3.119% |
| 2026-01-29 | 4.8300 | 5.1500 | 4.8000 | 4.8000 | -3.030% | 72 | 580 | +134.167% |
| 2026-01-26 | 4.5000 | 4.9500 | 4.2000 | 4.9500 | +10.000% | 69 | 544 | +127.071% |
| 2026-01-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 517 | +149.778% |
| 2026-01-22 | 4.8000 | 4.8000 | 4.6500 | 4.7000 | -20.339% | 3 | 516 | +139.149% |
| 2026-01-21 | 5.3800 | 5.9000 | 5.3800 | 5.9000 | +3.327% | 2 | 515 | +90.508% |
| 2026-01-20 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -11.473% | 1 | 514 | +96.848% |
| 2026-01-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.727% | 1 | 513 | +74.264% |
| 2026-01-14 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -3.286% | 2 | 512 | +66.027% |
| 2026-01-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -39.655% | 1 | 510 | +60.571% |
| 2025-12-31 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.837% | 1 | 510 | -3.103% |
| 2025-12-29 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +25.333% | 1 | 510 | -0.355% |
| 2025-12-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.445% | 1 | 510 | +24.889% |
| 2025-12-22 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -9.841% | 1 | 510 | +16.840% |
| 2025-12-19 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -0.744% | 1 | 510 | +5.342% |
| 2025-12-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.186% | 1 | 509 | +4.558% |
| 2025-12-17 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -4.437% | 5 | 509 | +4.364% |
| 2025-12-12 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.265% | 1 | 512 | -0.266% |
| 2025-12-11 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -13.410% | 389 | 511 | -0.531% |
| 2025-12-04 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -23.907% | 1 | 134 | -13.870% |
| 2025-11-21 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -2.000% | 2 | 133 | -34.461% |
| 2025-11-20 | 17.9500 | 17.9500 | 17.5000 | 17.5000 | -1.685% | 5 | 133 | -35.771% |
| 2025-11-18 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.247% | 13 | 131 | -36.854% |
| 2025-10-27 | 19.1700 | 19.4000 | 19.1700 | 19.4000 | +8.989% | 2 | 118 | -42.062% |
| 2025-10-21 | 17.5500 | 17.8000 | 17.2500 | 17.8000 | +33.333% | 69 | 118 | -36.854% |
| 2025-10-20 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -8.562% | 5 | 57 | -15.805% |
| 2025-10-17 | 13.9300 | 14.6000 | 13.9300 | 14.6000 | +4.585% | 5 | 54 | -23.014% |
| 2025-10-16 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -3.989% | 1 | 58 | -19.484% |
| 2025-10-15 | 14.6000 | 14.6000 | 14.5400 | 14.5400 | -8.323% | 3 | 58 | -22.696% |
| 2025-10-14 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -1.735% | 2 | 60 | -29.130% |
| 2025-10-13 | 16.1300 | 16.1400 | 16.1300 | 16.1400 | -16.503% | 5 | 62 | -30.359% |
| 2025-10-09 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +13.107% | 1 | 57 | -41.852% |
| 2025-10-08 | 17.2900 | 17.3000 | 17.0900 | 17.0900 | -7.821% | 3 | 57 | -34.231% |
| 2025-10-06 | 18.5300 | 18.5400 | 18.1500 | 18.5400 | -15.188% | 42 | 55 | -39.374% |
| 2025-10-02 | 22.0900 | 22.6700 | 21.8500 | 21.8600 | -31.106% | 96 | 56 | -48.582% |
| 2025-09-08 | 31.7200 | 31.7300 | 31.7200 | 31.7300 | -10.745% | 3 | 104 | -64.576% |
| 2025-09-04 | 35.6400 | 36.1000 | 35.5500 | 35.5500 | -7.059% | 4 | 101 | -68.383% |
| 2025-09-02 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | -13.657% | 2 | 99 | -70.614% |
| 2025-08-28 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -5.745% | 2 | 101 | -74.628% |
| 2025-08-25 | 46.4500 | 47.0000 | 46.4500 | 47.0000 | -2.287% | 2 | 99 | -76.085% |
| 2025-06-17 | 48.3500 | 48.3500 | 48.1000 | 48.1000 | -1.434% | 2 | 99 | -76.632% |
| 2025-06-02 | 49.0300 | 49.0800 | 48.7400 | 48.8000 | -9.813% | 192 | 98 | -76.967% |
| 2025-05-30 | 54.4200 | 54.4200 | 54.1100 | 54.1100 | +2.403% | 4 | 2 | -79.227% |
| 2025-05-21 | 52.8400 | 52.8400 | 52.8400 | 52.8400 | -29.547% | 2 | 2 | -78.728% |
| 2025-04-04 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -6.936% | 2 | 1 | -85.013% |
| 2025-03-13 | 80.5900 | 80.5900 | 80.5900 | 80.5900 | -6.519% | 1 | 0 | -86.053% |
| 2025-03-11 | 86.0000 | 86.2100 | 86.0000 | 86.2100 | 0.000% | 2 | 0 | -86.962% |