GLD270115P00357000
GLD Jan 15 2027 357.00 Put
optionOPRA
EODNov 2, 2026
10.15USD-28.269%(-4.00)3Vol380OI
GLD270115P00357000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -28.269% | 3 | 380 | 0.000% |
| 2026-10-30 | 12.0000 | 14.2500 | 12.0000 | 14.1500 | +102.143% | 31 | 368 | -28.269% |
| 2026-10-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 1 | 368 | +45.000% |
| 2026-10-26 | 8.9200 | 8.9200 | 8.5000 | 8.5000 | -9.574% | 3 | 367 | +19.412% |
| 2026-10-23 | 8.3000 | 9.5000 | 8.3000 | 9.4000 | +11.905% | 4 | 366 | +7.979% |
| 2026-10-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +25.373% | 1 | 367 | +20.833% |
| 2026-10-14 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -15.190% | 6 | 365 | +51.493% |
| 2026-10-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +22.291% | 1 | 365 | +28.481% |
| 2026-10-01 | 6.8500 | 6.9000 | 6.3800 | 6.4600 | +4.362% | 107 | 306 | +57.121% |
| 2026-09-30 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -8.971% | 1 | 307 | +63.974% |
| 2026-09-29 | 6.7300 | 6.9500 | 6.6500 | 6.8000 | -10.526% | 10 | 308 | +49.265% |
| 2026-09-28 | 7.7900 | 7.8000 | 7.6000 | 7.6000 | +12.760% | 124 | 283 | +33.553% |
| 2026-09-14 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +28.381% | 1 | 283 | +50.593% |
| 2026-09-11 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +1.942% | 8 | 282 | +93.333% |
| 2026-08-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +4.040% | 2 | 282 | +97.087% |
| 2026-08-19 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | -65.673% | 4 | 282 | +105.051% |
| 2026-07-28 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +9.242% | 1 | 283 | -29.612% |
| 2026-07-27 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -9.959% | 1 | 284 | -23.106% |
| 2026-07-23 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | +9.813% | 1 | 283 | -30.764% |
| 2026-07-02 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -23.276% | 1 | 283 | -23.970% |
| 2026-06-25 | 17.6000 | 17.7000 | 17.4000 | 17.4000 | -6.199% | 20 | 263 | -41.667% |
| 2026-06-24 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +69.406% | 4 | 267 | -45.283% |
| 2026-06-17 | 9.4100 | 10.9500 | 9.4100 | 10.9500 | +15.873% | 4 | 270 | -7.306% |
| 2026-06-16 | 9.6600 | 9.7800 | 9.4300 | 9.4500 | -6.988% | 7 | 270 | +7.407% |
| 2026-06-15 | 9.2000 | 10.1600 | 9.1800 | 10.1600 | -25.129% | 11 | 264 | -0.098% |
| 2026-06-12 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +73.974% | 5 | 263 | -25.203% |
| 2026-06-04 | 7.6100 | 7.8000 | 7.6100 | 7.8000 | -10.138% | 80 | 247 | +30.128% |
| 2026-06-03 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +7.160% | 1 | 247 | +16.935% |
| 2026-06-02 | 8.1000 | 8.1500 | 8.1000 | 8.1000 | -4.142% | 6 | 246 | +25.309% |
| 2026-05-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +18.680% | 5 | 246 | +20.118% |
| 2026-05-13 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -2.466% | 1 | 246 | +42.556% |
| 2026-05-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.976% | 1 | 245 | +39.041% |
| 2026-04-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.202% | 20 | 245 | +23.780% |
| 2026-04-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -8.659% | 20 | 245 | +17.341% |
| 2026-04-10 | 9.1500 | 9.4900 | 9.1500 | 9.4700 | -11.495% | 6 | 225 | +7.181% |
| 2026-04-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -9.552% | 3 | 231 | -5.140% |
| 2026-04-08 | 11.9500 | 11.9500 | 11.8300 | 11.8300 | -15.319% | 2 | 231 | -14.201% |
| 2026-04-02 | 13.9000 | 13.9700 | 13.9000 | 13.9700 | -4.837% | 4 | 231 | -27.344% |
| 2026-03-31 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -22.451% | 8 | 231 | -30.858% |
| 2026-03-26 | 19.3500 | 19.3500 | 18.7800 | 18.9300 | +4.992% | 6 | 223 | -46.381% |
| 2026-03-23 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | +36.075% | 1 | 219 | -43.705% |
| 2026-03-20 | 12.6100 | 13.2500 | 12.6100 | 13.2500 | +211.765% | 3 | 219 | -23.396% |
| 2026-03-17 | 5.4300 | 5.4300 | 4.2500 | 4.2500 | -35.213% | 2 | 220 | +138.824% |
| 2026-03-16 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -6.152% | 2 | 221 | +54.726% |
| 2026-02-19 | 7.2200 | 7.2200 | 6.9900 | 6.9900 | +28.493% | 2 | 221 | +45.207% |
| 2026-02-11 | 5.8400 | 5.8400 | 5.4400 | 5.4400 | -40.611% | 2 | 221 | +86.581% |
| 2026-02-03 | 9.0700 | 9.1600 | 9.0700 | 9.1600 | -16.576% | 2 | 220 | +10.808% |
| 2026-01-30 | 8.2000 | 10.9800 | 8.2000 | 10.9800 | +107.170% | 2 | 221 | -7.559% |
| 2026-01-29 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +18.568% | 87 | 223 | +91.509% |
| 2026-01-27 | 4.0500 | 4.4700 | 4.0500 | 4.4700 | -12.524% | 15 | 191 | +127.069% |
| 2026-01-26 | 5.1500 | 5.1500 | 4.9800 | 5.1100 | +6.458% | 81 | 182 | +98.630% |
| 2026-01-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -33.793% | 3 | 144 | +111.458% |
| 2026-01-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -30.952% | 1 | 144 | +40.000% |
| 2026-01-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.961% | 1 | 143 | -3.333% |
| 2025-12-29 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +14.791% | 1 | 142 | -5.229% |
| 2025-12-23 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -25.180% | 1 | 142 | +8.789% |
| 2025-12-12 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +1.382% | 10 | 142 | -18.605% |
| 2025-12-11 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -9.225% | 5 | 152 | -17.480% |
| 2025-12-08 | 13.6500 | 13.6500 | 13.4700 | 13.5500 | -13.197% | 275 | 152 | -25.092% |
| 2025-11-26 | 15.9100 | 15.9100 | 15.6100 | 15.6100 | -15.940% | 4 | 194 | -34.978% |
| 2025-11-14 | 18.8100 | 18.8100 | 18.5700 | 18.5700 | -14.621% | 4 | 194 | -45.342% |
| 2025-10-31 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +8.750% | 1 | 193 | -53.333% |
| 2025-10-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.890% | 1 | 193 | -49.250% |
| 2025-10-21 | 18.1000 | 18.2000 | 18.0000 | 18.2000 | +31.124% | 21 | 193 | -44.231% |
| 2025-10-20 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -8.684% | 1 | 188 | -26.873% |
| 2025-10-17 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +2.703% | 1 | 188 | -33.224% |
| 2025-10-16 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -12.374% | 3 | 188 | -31.419% |
| 2025-10-13 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -7.956% | 1 | 191 | -39.905% |
| 2025-10-06 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -14.651% | 1 | 191 | -44.687% |
| 2025-10-03 | 21.9600 | 21.9700 | 21.4500 | 21.5000 | 0.000% | 190 | 190 | -52.791% |