GLD270115P00359000
GLD Jan 15 2027 359.00 Put
optionOPRA
EODNov 3, 2026
12.77USD+7.582%(+0.90)1Vol464OI
GLD270115P00359000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +7.582% | 1 | 463 | 0.000% |
| 2026-11-02 | 11.0000 | 11.9000 | 11.0000 | 11.8700 | -20.972% | 42 | 455 | +7.582% |
| 2026-10-30 | 14.1000 | 15.0200 | 14.1000 | 15.0200 | +77.123% | 33 | 447 | -14.980% |
| 2026-10-29 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +10.995% | 1 | 446 | +50.590% |
| 2026-10-27 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -14.732% | 1 | 446 | +67.147% |
| 2026-10-26 | 9.8000 | 9.8000 | 8.9600 | 8.9600 | -12.071% | 17 | 442 | +42.522% |
| 2026-10-23 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +70.687% | 1 | 441 | +25.319% |
| 2026-10-20 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -20.400% | 10 | 449 | +113.903% |
| 2026-10-14 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | +29.310% | 9 | 444 | +70.267% |
| 2026-10-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 24 | 438 | +120.172% |
| 2026-10-12 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +4.811% | 46 | 450 | +109.344% |
| 2026-10-09 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -9.063% | 10 | 440 | +119.416% |
| 2026-10-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.724% | 3 | 440 | +99.531% |
| 2026-09-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.229% | 1 | 439 | +76.138% |
| 2026-09-29 | 7.5500 | 7.6500 | 7.4000 | 7.6500 | -5.322% | 7 | 439 | +66.928% |
| 2026-09-28 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +56.893% | 1 | 439 | +58.045% |
| 2026-09-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -31.788% | 33 | 412 | +147.961% |
| 2026-09-16 | 6.6500 | 7.5500 | 6.6500 | 7.5500 | +37.273% | 3 | 414 | +69.139% |
| 2026-09-11 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -12.698% | 4 | 414 | +132.182% |
| 2026-09-10 | 6.2400 | 6.3000 | 6.2400 | 6.3000 | +5.882% | 3 | 414 | +102.698% |
| 2026-09-08 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | +16.667% | 2 | 415 | +114.622% |
| 2026-09-04 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | -13.851% | 48 | 416 | +150.392% |
| 2026-09-01 | 5.9700 | 5.9900 | 5.8800 | 5.9200 | +34.545% | 14 | 416 | +115.709% |
| 2026-08-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 416 | +190.227% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -15.222% | 2 | 416 | +190.227% |
| 2026-08-19 | 5.2500 | 5.2500 | 5.1900 | 5.1900 | -18.906% | 10 | 410 | +146.050% |
| 2026-08-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.724% | 1 | 409 | +99.531% |
| 2026-08-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -18.994% | 1 | 408 | +76.138% |
| 2026-08-06 | 8.9300 | 8.9500 | 8.9300 | 8.9500 | -39.527% | 10 | 418 | +42.682% |
| 2026-07-24 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.771% | 10 | 428 | -13.716% |
| 2026-07-23 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -17.089% | 1 | 428 | -16.970% |
| 2026-07-17 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -2.368% | 5 | 423 | -31.159% |
| 2026-07-16 | 18.3000 | 19.0500 | 18.3000 | 19.0000 | +9.510% | 156 | 274 | -32.789% |
| 2026-06-30 | 17.1500 | 17.3500 | 17.1500 | 17.3500 | -2.528% | 18 | 263 | -26.398% |
| 2026-06-29 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -17.132% | 11 | 257 | -28.258% |
| 2026-06-24 | 20.1000 | 21.4800 | 20.1000 | 21.4800 | +63.720% | 4 | 257 | -40.549% |
| 2026-06-22 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +5.977% | 1 | 256 | -2.668% |
| 2026-06-18 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +10.833% | 5 | 256 | +3.150% |
| 2026-06-08 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +31.722% | 1 | 256 | +14.324% |
| 2026-06-02 | 8.5000 | 8.5300 | 8.4800 | 8.4800 | -5.778% | 10 | 256 | +50.590% |
| 2026-05-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.462% | 1 | 257 | +41.889% |
| 2026-05-19 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +30.411% | 2 | 255 | +34.139% |
| 2026-05-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.484% | 2 | 255 | +74.932% |
| 2026-05-13 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -20.749% | 2 | 255 | +72.335% |
| 2026-05-05 | 9.2900 | 9.3500 | 9.2900 | 9.3500 | -35.959% | 200 | 255 | +36.578% |
| 2026-04-07 | 14.7000 | 14.7000 | 14.6000 | 14.6000 | +3.915% | 102 | 155 | -12.534% |
| 2026-04-06 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -4.357% | 1 | 155 | -9.110% |
| 2026-04-02 | 14.6800 | 14.7000 | 14.5400 | 14.6900 | +5.154% | 8 | 153 | -13.070% |
| 2026-03-31 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -21.296% | 1 | 153 | -8.590% |
| 2026-03-27 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -12.129% | 11 | 153 | -28.056% |
| 2026-03-26 | 19.8200 | 20.2000 | 19.6800 | 20.2000 | +28.499% | 7 | 142 | -36.782% |
| 2026-03-23 | 15.6400 | 15.7200 | 15.6400 | 15.7200 | +34.130% | 4 | 140 | -18.766% |
| 2026-03-19 | 11.2500 | 11.7200 | 11.2500 | 11.7200 | +45.771% | 2 | 140 | +8.959% |
| 2026-03-18 | 7.6200 | 8.0400 | 7.6200 | 8.0400 | +58.893% | 4 | 140 | +58.831% |
| 2026-03-02 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -10.601% | 1 | 140 | +152.372% |
| 2026-02-10 | 5.6200 | 5.6600 | 5.6200 | 5.6600 | -37.734% | 2 | 141 | +125.618% |
| 2026-02-03 | 9.4100 | 9.4100 | 8.9400 | 9.0900 | +65.273% | 4 | 141 | +40.484% |
| 2026-01-29 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -27.152% | 23 | 143 | +132.182% |
| 2026-01-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -37.083% | 5 | 138 | +69.139% |
| 2025-12-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +19.760% | 12 | 138 | +6.417% |
| 2025-12-23 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -6.268% | 1 | 126 | +27.445% |
| 2025-12-22 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -9.407% | 7 | 119 | +19.457% |
| 2025-12-18 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.993% | 1 | 119 | +8.220% |
| 2025-12-16 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -24.609% | 3 | 118 | +6.063% |
| 2025-11-26 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -10.532% | 2 | 116 | -20.038% |
| 2025-11-13 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -6.053% | 2 | 116 | -28.459% |
| 2025-10-21 | 18.9000 | 19.0000 | 18.8000 | 19.0000 | -1.656% | 21 | 115 | -32.789% |
| 2025-10-07 | 19.2500 | 19.3200 | 19.2500 | 19.3200 | -46.259% | 2 | 95 | -33.903% |
| 2025-09-05 | 35.9200 | 35.9500 | 35.9200 | 35.9500 | -6.234% | 2 | 95 | -64.478% |
| 2025-09-04 | 38.6100 | 39.1500 | 38.3400 | 38.3400 | 0.000% | 188 | 0 | -66.693% |