GLD270115P00358000
GLD Jan 15 2027 358.00 Put
optionOPRA
EODNov 3, 2026
12.33USD+18.558%(+1.93)6Vol413OI
GLD270115P00358000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +18.558% | 6 | 407 | 0.000% |
| 2026-11-02 | 10.3400 | 10.7000 | 10.3400 | 10.4000 | -27.526% | 34 | 375 | +18.558% |
| 2026-10-30 | 13.7000 | 14.3500 | 13.4500 | 14.3500 | +96.845% | 23 | 371 | -14.077% |
| 2026-10-27 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -15.233% | 50 | 383 | +69.136% |
| 2026-10-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.521% | 1 | 383 | +43.372% |
| 2026-10-22 | 6.7000 | 8.1500 | 6.7000 | 8.1500 | +53.774% | 27 | 388 | +51.288% |
| 2026-10-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -25.352% | 4 | 388 | +132.642% |
| 2026-10-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +27.928% | 16 | 377 | +73.662% |
| 2026-10-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.478% | 1 | 377 | +122.162% |
| 2026-10-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +5.505% | 1 | 378 | +114.435% |
| 2026-10-09 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -27.719% | 3 | 381 | +126.239% |
| 2026-10-07 | 7.4500 | 7.5500 | 7.4500 | 7.5400 | +22.602% | 3 | 379 | +63.528% |
| 2026-10-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -15.406% | 1 | 378 | +100.488% |
| 2026-10-05 | 7.0000 | 7.2700 | 7.0000 | 7.2700 | -9.125% | 2 | 377 | +69.601% |
| 2026-09-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +60.000% | 1 | 377 | +54.125% |
| 2026-09-23 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +4.167% | 58 | 319 | +146.600% |
| 2026-09-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -34.247% | 1 | 320 | +156.875% |
| 2026-09-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +26.516% | 2 | 320 | +68.904% |
| 2026-09-08 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +1.051% | 2 | 320 | +113.692% |
| 2026-09-01 | 5.7700 | 5.8000 | 5.7100 | 5.7100 | +25.495% | 10 | 321 | +115.937% |
| 2026-08-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -27.200% | 2 | 321 | +170.989% |
| 2026-08-12 | 6.3000 | 6.3000 | 6.2200 | 6.2500 | -8.626% | 10 | 327 | +97.280% |
| 2026-08-11 | 6.7500 | 6.8400 | 6.7500 | 6.8400 | -8.800% | 3 | 327 | +80.263% |
| 2026-08-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -38.272% | 1 | 327 | +64.400% |
| 2026-07-22 | 12.7900 | 12.7900 | 12.1500 | 12.1500 | -32.312% | 11 | 318 | +1.481% |
| 2026-07-17 | 19.6500 | 19.6500 | 17.9500 | 17.9500 | -2.710% | 148 | 241 | -31.309% |
| 2026-07-16 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +18.650% | 2 | 239 | -33.171% |
| 2026-07-14 | 14.8800 | 15.5500 | 14.8800 | 15.5500 | -10.837% | 2 | 237 | -20.707% |
| 2026-06-29 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -0.627% | 1 | 238 | -29.300% |
| 2026-06-25 | 18.2500 | 18.4000 | 17.5500 | 17.5500 | +37.109% | 118 | 125 | -29.744% |
| 2026-06-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.156% | 1 | 125 | -3.672% |
| 2026-06-18 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +16.545% | 1 | 124 | -3.822% |
| 2026-06-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -38.202% | 3 | 125 | +12.091% |
| 2026-06-11 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.111% | 1 | 125 | -30.730% |
| 2026-06-10 | 16.0500 | 18.0000 | 16.0500 | 18.0000 | +69.651% | 4 | 122 | -31.500% |
| 2026-06-05 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +28.295% | 10 | 124 | +16.211% |
| 2026-06-02 | 8.3000 | 8.3300 | 8.2500 | 8.2700 | -6.023% | 13 | 126 | +49.093% |
| 2026-05-21 | 8.7800 | 8.8000 | 8.7500 | 8.8000 | +2.924% | 4 | 125 | +40.114% |
| 2026-04-28 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -11.215% | 1 | 125 | +44.211% |
| 2026-04-10 | 9.3100 | 9.6500 | 9.3100 | 9.6300 | -32.610% | 6 | 125 | +28.037% |
| 2026-04-02 | 13.8600 | 14.2900 | 13.8200 | 14.2900 | -28.227% | 226 | 88 | -13.716% |
| 2026-03-26 | 19.6200 | 19.9100 | 19.4600 | 19.9100 | +18.160% | 16 | 88 | -38.071% |
| 2026-03-23 | 15.2600 | 16.8500 | 15.2200 | 16.8500 | +51.529% | 32 | 86 | -26.825% |
| 2026-03-19 | 11.2300 | 11.2300 | 11.1200 | 11.1200 | +71.077% | 80 | 63 | +10.881% |
| 2026-03-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.907% | 1 | 73 | +89.692% |
| 2026-02-06 | 7.8600 | 7.8600 | 7.5500 | 7.5500 | -20.359% | 2 | 74 | +63.311% |
| 2026-02-05 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -1.558% | 10 | 74 | +30.063% |
| 2026-02-03 | 9.7500 | 9.7500 | 9.6300 | 9.6300 | -14.779% | 2 | 74 | +28.037% |
| 2026-01-30 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +113.208% | 1 | 74 | +9.115% |
| 2026-01-29 | 5.4500 | 5.4500 | 5.2900 | 5.3000 | -42.641% | 65 | 73 | +132.642% |
| 2025-12-26 | 9.3000 | 9.3000 | 9.2400 | 9.2400 | -2.737% | 2 | 24 | +33.442% |
| 2025-12-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -18.803% | 10 | 24 | +29.789% |
| 2025-12-12 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -35.180% | 10 | 14 | +5.385% |
| 2025-11-20 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -9.750% | 1 | 14 | -31.690% |
| 2025-10-27 | 19.9500 | 20.0000 | 19.9500 | 20.0000 | +8.401% | 10 | 4 | -38.350% |
| 2025-10-21 | 18.4000 | 18.4500 | 18.4000 | 18.4500 | +8.275% | 3 | 4 | -33.171% |
| 2025-10-14 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -9.362% | 1 | 3 | -27.641% |
| 2025-10-07 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.906% | 1 | 2 | -34.415% |
| 2025-10-06 | 19.9300 | 19.9900 | 19.9300 | 19.9800 | -19.920% | 4 | 1 | -38.288% |
| 2025-09-29 | 24.8600 | 24.9500 | 24.8600 | 24.9500 | -29.778% | 2 | 1 | -50.581% |
| 2025-09-05 | 35.5600 | 35.5600 | 35.5300 | 35.5300 | -5.980% | 2 | 2 | -65.297% |
| 2025-09-04 | 37.8200 | 37.8200 | 37.7900 | 37.7900 | 0.000% | 2 | 0 | -67.372% |