GLD270115P00405000
GLD Jan 15 2027 405.00 Put
optionOPRA
EODNov 2, 2026
44.70USD-10.796%(-5.41)30Vol3,317OI
GLD270115P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 43.07 | 44.70 | 43.07 | 44.70 | -10.796% | 30 | 3,342 | 0.000% |
| 2026-10-30 | 45.69 | 50.11 | 45.69 | 50.11 | +32.742% | 19 | 3,345 | -10.796% |
| 2026-10-29 | 36.95 | 38.95 | 36.95 | 37.75 | +10.866% | 14 | 3,336 | +18.411% |
| 2026-10-28 | 34.05 | 34.05 | 34.05 | 34.05 | -3.129% | 6 | 3,339 | +31.278% |
| 2026-10-27 | 37.35 | 37.35 | 35.15 | 35.15 | -8.701% | 2 | 3,340 | +27.169% |
| 2026-10-26 | 39.85 | 39.85 | 38.25 | 38.50 | -4.703% | 18 | 3,351 | +16.104% |
| 2026-10-23 | 40.20 | 40.60 | 40.00 | 40.40 | +4.663% | 6 | 3,362 | +10.644% |
| 2026-10-22 | 35.70 | 38.60 | 35.29 | 38.60 | +30.142% | 38 | 3,352 | +15.803% |
| 2026-10-21 | 29.66 | 29.66 | 29.66 | 29.66 | -0.303% | 13 | 3,366 | +50.708% |
| 2026-10-19 | 29.05 | 29.75 | 29.05 | 29.75 | +6.822% | 16 | 3,356 | +50.252% |
| 2026-10-16 | 27.10 | 27.85 | 27.10 | 27.85 | -0.143% | 46 | 3,344 | +60.503% |
| 2026-10-15 | 29.03 | 29.45 | 27.89 | 27.89 | -14.579% | 40 | 3,334 | +60.272% |
| 2026-10-14 | 32.62 | 34.25 | 32.62 | 32.65 | +13.962% | 50 | 3,337 | +36.907% |
| 2026-10-13 | 28.73 | 28.73 | 28.65 | 28.65 | +0.385% | 5 | 3,337 | +56.021% |
| 2026-10-12 | 28.54 | 28.54 | 28.54 | 28.54 | +5.314% | 1 | 3,336 | +56.622% |
| 2026-10-09 | 27.17 | 27.17 | 27.10 | 27.10 | -21.244% | 2 | 3,336 | +64.945% |
| 2026-10-07 | 34.41 | 34.41 | 34.41 | 34.41 | +9.971% | 1 | 3,337 | +29.904% |
| 2026-10-05 | 31.29 | 31.29 | 31.29 | 31.29 | +1.922% | 1 | 3,337 | +42.857% |
| 2026-10-02 | 30.70 | 30.70 | 30.70 | 30.70 | +2.436% | 1 | 3,337 | +45.603% |
| 2026-09-29 | 29.97 | 29.97 | 29.97 | 29.97 | -6.050% | 4 | 3,455 | +49.149% |
| 2026-09-28 | 31.00 | 31.90 | 30.60 | 31.90 | +42.094% | 122 | 3,338 | +40.125% |
| 2026-09-25 | 23.10 | 23.10 | 22.23 | 22.45 | -5.474% | 173 | 3,303 | +99.109% |
| 2026-09-24 | 23.79 | 23.79 | 23.75 | 23.75 | +2.592% | 4 | 3,299 | +88.211% |
| 2026-09-23 | 23.92 | 23.92 | 23.15 | 23.15 | +14.774% | 9 | 3,307 | +93.089% |
| 2026-09-22 | 20.25 | 20.25 | 20.17 | 20.17 | -4.724% | 2 | 3,307 | +121.616% |
| 2026-09-21 | 21.25 | 22.15 | 21.17 | 21.17 | +7.027% | 4 | 3,309 | +111.148% |
| 2026-09-18 | 21.95 | 21.95 | 19.78 | 19.78 | -12.863% | 4 | 3,352 | +125.986% |
| 2026-09-17 | 22.22 | 22.70 | 21.60 | 22.70 | -19.731% | 567 | 2,817 | +96.916% |
| 2026-09-16 | 23.00 | 28.36 | 23.00 | 28.28 | +9.147% | 25 | 2,795 | +58.062% |
| 2026-09-15 | 25.91 | 25.91 | 25.91 | 25.91 | +0.349% | 3 | 2,795 | +72.520% |
| 2026-09-14 | 26.45 | 26.45 | 25.82 | 25.82 | +11.533% | 3 | 2,795 | +73.122% |
| 2026-09-11 | 22.65 | 23.15 | 22.65 | 23.15 | -6.465% | 5 | 2,800 | +93.089% |
| 2026-09-10 | 23.00 | 24.75 | 23.00 | 24.75 | +19.797% | 7 | 2,798 | +80.606% |
| 2026-09-09 | 20.68 | 22.07 | 20.65 | 20.66 | -5.748% | 15 | 2,792 | +116.360% |
| 2026-09-08 | 21.20 | 21.92 | 21.00 | 21.92 | +9.820% | 15 | 2,791 | +103.923% |
| 2026-09-04 | 20.60 | 20.60 | 19.85 | 19.96 | +9.670% | 12 | 2,788 | +123.948% |
| 2026-09-03 | 18.76 | 18.76 | 17.97 | 18.20 | -18.349% | 81 | 2,730 | +145.604% |
| 2026-09-02 | 21.32 | 22.29 | 21.32 | 22.29 | -6.187% | 19 | 2,771 | +100.538% |
| 2026-09-01 | 22.61 | 23.76 | 22.30 | 23.76 | +24.398% | 83 | 2,759 | +88.131% |
| 2026-08-31 | 20.18 | 20.65 | 19.00 | 19.10 | -4.309% | 57 | 2,711 | +134.031% |
| 2026-08-28 | 16.65 | 20.15 | 16.65 | 19.96 | +21.633% | 42 | 2,749 | +123.948% |
| 2026-08-27 | 16.41 | 16.41 | 16.41 | 16.41 | +1.925% | 1 | 2,749 | +172.395% |
| 2026-08-26 | 15.95 | 16.10 | 15.95 | 16.10 | +6.977% | 159 | 2,635 | +177.640% |
| 2026-08-25 | 15.45 | 15.45 | 14.85 | 15.05 | +1.007% | 53 | 2,591 | +197.010% |
| 2026-08-24 | 14.05 | 15.09 | 14.05 | 14.90 | -3.685% | 291 | 2,360 | +200.000% |
| 2026-08-21 | 16.35 | 16.35 | 15.47 | 15.47 | -13.090% | 7 | 2,393 | +188.946% |
| 2026-08-20 | 18.95 | 18.95 | 17.65 | 17.80 | -2.573% | 211 | 2,212 | +151.124% |
| 2026-08-19 | 19.60 | 19.60 | 18.22 | 18.27 | -14.306% | 44 | 2,214 | +144.663% |
| 2026-08-17 | 21.65 | 21.65 | 20.65 | 21.32 | -0.837% | 158 | 2,208 | +109.662% |
| 2026-08-14 | 21.50 | 21.50 | 21.50 | 21.50 | -3.544% | 10 | 2,198 | +107.907% |
| 2026-08-12 | 21.83 | 22.29 | 21.55 | 22.29 | -6.266% | 421 | 1,843 | +100.538% |
| 2026-08-11 | 23.00 | 23.78 | 23.00 | 23.78 | +0.977% | 5 | 1,842 | +87.973% |
| 2026-08-10 | 25.45 | 25.45 | 23.55 | 23.55 | -5.988% | 25 | 1,830 | +89.809% |
| 2026-08-07 | 24.75 | 25.05 | 24.75 | 25.05 | -11.982% | 13 | 1,819 | +78.443% |
| 2026-08-05 | 28.46 | 28.46 | 28.46 | 28.46 | -29.380% | 1 | 1,819 | +57.063% |
| 2026-08-03 | 40.30 | 40.30 | 40.30 | 40.30 | +6.557% | 3 | 1,822 | +10.918% |
| 2026-07-27 | 37.82 | 37.82 | 37.82 | 37.82 | -3.888% | 3 | 1,820 | +18.191% |
| 2026-07-24 | 40.15 | 40.15 | 39.35 | 39.35 | -1.870% | 2 | 1,820 | +13.596% |
| 2026-07-23 | 40.10 | 40.10 | 40.10 | 40.10 | -8.739% | 2 | 1,820 | +11.471% |
| 2026-07-20 | 43.94 | 43.94 | 43.94 | 43.94 | -0.633% | 1 | 1,823 | +1.730% |
| 2026-07-17 | 44.22 | 44.22 | 44.22 | 44.22 | +1.819% | 3 | 1,823 | +1.085% |
| 2026-07-16 | 43.43 | 43.43 | 43.43 | 43.43 | +6.970% | 1 | 1,824 | +2.924% |
| 2026-07-14 | 40.60 | 40.80 | 40.60 | 40.60 | +9.848% | 14 | 1,821 | +10.099% |
| 2026-07-09 | 36.96 | 36.96 | 36.96 | 36.96 | +0.846% | 1 | 1,821 | +20.942% |
| 2026-07-02 | 36.65 | 36.65 | 36.65 | 36.65 | -15.005% | 1 | 1,821 | +21.965% |
| 2026-06-30 | 43.12 | 43.12 | 43.12 | 43.12 | +0.984% | 1 | 1,821 | +3.664% |
| 2026-06-26 | 42.70 | 42.70 | 42.70 | 42.70 | -4.367% | 1 | 1,822 | +4.684% |
| 2026-06-25 | 44.65 | 44.65 | 44.65 | 44.65 | -4.226% | 100 | 1,924 | +0.112% |
| 2026-06-24 | 46.00 | 46.62 | 45.60 | 46.62 | +24.254% | 7 | 1,922 | -4.118% |
| 2026-06-23 | 37.00 | 37.52 | 36.85 | 37.52 | +16.885% | 15 | 1,925 | +19.136% |
| 2026-06-18 | 32.10 | 32.10 | 32.10 | 32.10 | +23.319% | 14 | 1,939 | +39.252% |
| 2026-06-17 | 26.03 | 26.03 | 26.03 | 26.03 | -7.760% | 10 | 1,931 | +71.725% |
| 2026-06-15 | 26.82 | 28.22 | 26.40 | 28.22 | -16.509% | 32 | 1,931 | +58.398% |
| 2026-06-12 | 33.60 | 33.95 | 33.60 | 33.80 | -0.676% | 8 | 1,930 | +32.249% |
| 2026-06-11 | 42.07 | 42.35 | 34.03 | 34.03 | -16.120% | 8 | 1,930 | +31.355% |
| 2026-06-10 | 36.07 | 40.57 | 36.07 | 40.57 | +24.831% | 5 | 1,932 | +10.180% |
| 2026-06-09 | 28.09 | 32.50 | 28.09 | 32.50 | +15.248% | 2 | 1,933 | +37.538% |
| 2026-06-08 | 28.20 | 28.20 | 28.20 | 28.20 | -4.342% | 1 | 1,933 | +58.511% |
| 2026-06-05 | 25.47 | 29.48 | 25.47 | 29.48 | +31.784% | 118 | 1,820 | +51.628% |
| 2026-06-04 | 22.37 | 22.37 | 22.37 | 22.37 | -5.212% | 1 | 1,819 | +99.821% |
| 2026-06-03 | 23.60 | 23.60 | 23.60 | 23.60 | -1.667% | 1,000 | 820 | +89.407% |
| 2026-06-01 | 24.00 | 24.00 | 24.00 | 24.00 | +15.830% | 1 | 820 | +86.250% |
| 2026-05-29 | 20.73 | 20.76 | 20.71 | 20.72 | -6.960% | 5 | 817 | +115.734% |
| 2026-05-28 | 22.64 | 22.64 | 22.27 | 22.27 | -6.310% | 17 | 804 | +100.718% |
| 2026-05-27 | 25.30 | 25.30 | 23.77 | 23.77 | +8.045% | 17 | 801 | +88.052% |
| 2026-05-26 | 22.00 | 22.00 | 22.00 | 22.00 | -1.124% | 9 | 797 | +103.182% |
| 2026-05-21 | 22.25 | 22.25 | 22.25 | 22.25 | -9.295% | 1 | 797 | +100.899% |
| 2026-05-19 | 24.05 | 24.53 | 24.05 | 24.53 | +9.362% | 4 | 797 | +82.226% |
| 2026-05-18 | 22.43 | 22.43 | 22.43 | 22.43 | -0.444% | 2 | 797 | +99.287% |
| 2026-05-15 | 22.53 | 22.53 | 22.53 | 22.53 | +19.080% | 1 | 796 | +98.402% |
| 2026-05-14 | 18.88 | 18.92 | 18.76 | 18.92 | +1.231% | 25 | 783 | +136.258% |
| 2026-05-13 | 18.51 | 18.75 | 18.47 | 18.69 | -2.402% | 55 | 767 | +139.165% |
| 2026-05-12 | 19.00 | 20.39 | 19.00 | 19.15 | +6.685% | 5 | 767 | +133.420% |
| 2026-05-08 | 17.95 | 17.95 | 17.78 | 17.95 | -2.868% | 21 | 767 | +149.025% |
| 2026-05-07 | 18.48 | 18.48 | 18.48 | 18.48 | -18.230% | 1 | 773 | +141.883% |
| 2026-05-04 | 22.10 | 22.60 | 22.10 | 22.60 | -5.558% | 5 | 773 | +97.788% |
| 2026-04-29 | 23.94 | 23.94 | 23.93 | 23.93 | +30.908% | 2 | 770 | +86.795% |
| 2026-04-24 | 18.28 | 18.28 | 18.28 | 18.28 | -4.042% | 1 | 770 | +144.530% |
| 2026-04-23 | 19.03 | 19.06 | 19.03 | 19.05 | -1.550% | 104 | 770 | +134.646% |
| 2026-04-22 | 19.35 | 19.35 | 19.35 | 19.35 | +9.694% | 217 | 822 | +131.008% |
| 2026-04-17 | 17.64 | 17.64 | 17.64 | 17.64 | -13.656% | 1 | 625 | +153.401% |
| 2026-04-15 | 20.51 | 20.51 | 20.43 | 20.43 | -11.749% | 2 | 625 | +118.796% |
| 2026-04-09 | 23.15 | 23.15 | 23.15 | 23.15 | -6.275% | 1 | 627 | +93.089% |
| 2026-04-08 | 24.80 | 24.80 | 24.70 | 24.70 | -14.857% | 2 | 627 | +80.972% |
| 2026-04-07 | 30.54 | 31.13 | 28.62 | 29.01 | +0.904% | 7 | 627 | +54.085% |
| 2026-04-02 | 30.20 | 30.20 | 28.73 | 28.75 | -0.862% | 7 | 626 | +55.478% |
| 2026-03-31 | 30.15 | 30.44 | 29.00 | 29.00 | -17.520% | 80 | 626 | +54.138% |
| 2026-03-30 | 35.16 | 35.16 | 35.16 | 35.16 | -1.236% | 1 | 629 | +27.133% |
| 2026-03-27 | 37.95 | 38.05 | 35.60 | 35.60 | -11.465% | 247 | 629 | +25.562% |
| 2026-03-26 | 38.90 | 40.30 | 38.90 | 40.21 | +7.027% | 537 | 630 | +11.166% |
| 2026-03-24 | 38.90 | 38.90 | 35.33 | 37.57 | -2.161% | 9 | 430 | +18.978% |
| 2026-03-23 | 35.08 | 38.40 | 33.65 | 38.40 | +25.984% | 295 | 424 | +16.406% |
| 2026-03-20 | 25.00 | 30.53 | 25.00 | 30.48 | +12.431% | 22 | 191 | +46.654% |
| 2026-03-19 | 27.30 | 27.30 | 27.11 | 27.11 | +44.510% | 8 | 199 | +64.884% |
| 2026-03-18 | 18.61 | 18.76 | 18.61 | 18.76 | +9.452% | 2 | 194 | +138.273% |
| 2026-03-16 | 16.52 | 17.14 | 16.52 | 17.14 | +33.906% | 2 | 194 | +160.793% |
| 2026-03-10 | 12.80 | 12.80 | 12.80 | 12.80 | -23.810% | 8 | 193 | +249.219% |
| 2026-03-05 | 16.60 | 17.00 | 16.42 | 16.80 | -1.176% | 14 | 204 | +166.071% |
| 2026-03-03 | 15.24 | 17.67 | 15.24 | 17.00 | +20.397% | 187 | 202 | +162.941% |
| 2026-02-26 | 14.10 | 14.12 | 14.10 | 14.12 | -9.196% | 3 | 129 | +216.572% |
| 2026-02-24 | 15.55 | 15.55 | 15.55 | 15.55 | -8.529% | 1 | 129 | +187.460% |
| 2026-02-20 | 17.00 | 17.00 | 17.00 | 17.00 | +3.343% | 1 | 130 | +162.941% |
| 2026-02-19 | 16.92 | 17.21 | 16.37 | 16.45 | -4.472% | 83 | 129 | +171.733% |
| 2026-02-12 | 15.05 | 17.22 | 15.05 | 17.22 | +15.570% | 6 | 90 | +159.582% |
| 2026-02-10 | 14.85 | 14.90 | 14.85 | 14.90 | -0.667% | 6 | 93 | +200.000% |
| 2026-02-09 | 15.00 | 15.00 | 15.00 | 15.00 | -14.627% | 1 | 93 | +198.000% |
| 2026-02-06 | 19.35 | 19.35 | 17.57 | 17.57 | -12.150% | 13 | 92 | +154.411% |
| 2026-02-03 | 21.05 | 21.05 | 20.00 | 20.00 | -27.193% | 18 | 92 | +123.500% |
| 2026-02-02 | 28.43 | 28.43 | 27.47 | 27.47 | +9.880% | 2 | 78 | +62.723% |
| 2026-01-30 | 17.50 | 26.00 | 17.50 | 25.00 | +69.492% | 49 | 78 | +78.800% |
| 2026-01-29 | 14.75 | 14.75 | 14.75 | 14.75 | +27.927% | 1 | 86 | +203.051% |
| 2026-01-28 | 11.52 | 11.53 | 11.52 | 11.53 | -9.922% | 2 | 86 | +287.684% |
| 2026-01-27 | 12.80 | 12.80 | 12.80 | 12.80 | -6.227% | 1 | 86 | +249.219% |
| 2026-01-26 | 13.94 | 14.65 | 13.64 | 13.65 | -0.727% | 8 | 86 | +227.473% |
| 2026-01-23 | 13.60 | 13.75 | 13.60 | 13.75 | -8.638% | 9 | 88 | +225.091% |
| 2026-01-22 | 15.62 | 15.62 | 15.05 | 15.05 | -7.838% | 2 | 79 | +197.010% |
| 2026-01-21 | 16.33 | 16.33 | 16.33 | 16.33 | -1.922% | 1 | 80 | +173.729% |
| 2026-01-20 | 16.65 | 16.65 | 16.65 | 16.65 | -17.452% | 3 | 80 | +168.468% |
| 2026-01-15 | 20.17 | 20.17 | 20.17 | 20.17 | +1.357% | 1 | 82 | +121.616% |
| 2026-01-14 | 20.20 | 20.70 | 19.90 | 19.90 | -4.648% | 17 | 82 | +124.623% |
| 2026-01-13 | 20.87 | 20.87 | 20.87 | 20.87 | +1.805% | 1 | 72 | +114.183% |
| 2026-01-12 | 22.07 | 22.07 | 20.50 | 20.50 | -15.114% | 3 | 71 | +118.049% |
| 2026-01-09 | 24.99 | 24.99 | 24.15 | 24.15 | -6.214% | 13 | 69 | +85.093% |
| 2026-01-08 | 27.35 | 27.35 | 25.75 | 25.75 | -4.204% | 4 | 68 | +73.592% |
| 2026-01-07 | 28.25 | 28.42 | 26.75 | 26.88 | +2.205% | 26 | 66 | +66.295% |
| 2026-01-06 | 26.15 | 26.34 | 26.15 | 26.30 | -4.537% | 9 | 62 | +69.962% |
| 2026-01-05 | 27.85 | 27.86 | 27.35 | 27.55 | -14.121% | 28 | 58 | +62.250% |
| 2026-01-02 | 32.08 | 32.08 | 32.08 | 32.08 | +0.533% | 1 | 36 | +39.339% |
| 2025-12-31 | 31.92 | 31.92 | 31.91 | 31.91 | +4.623% | 2 | 34 | +40.081% |
| 2025-12-30 | 29.70 | 30.50 | 29.70 | 30.50 | -4.299% | 2 | 34 | +46.557% |
| 2025-12-29 | 29.00 | 31.87 | 29.00 | 31.87 | +30.082% | 7 | 36 | +40.257% |
| 2025-12-26 | 24.50 | 24.50 | 24.50 | 24.50 | -4.222% | 3 | 38 | +82.449% |
| 2025-12-23 | 26.53 | 27.45 | 25.58 | 25.58 | -6.642% | 22 | 35 | +74.746% |
| 2025-12-22 | 28.15 | 28.15 | 27.40 | 27.40 | -11.840% | 15 | 29 | +63.139% |
| 2025-12-12 | 31.08 | 31.08 | 31.08 | 31.08 | -19.669% | 1 | 14 | +43.822% |
| 2025-11-26 | 38.69 | 38.69 | 38.69 | 38.69 | -5.241% | 1 | 14 | +15.534% |
| 2025-11-12 | 41.57 | 41.57 | 40.83 | 40.83 | -4.536% | 2 | 14 | +9.478% |
| 2025-11-10 | 42.77 | 42.77 | 42.77 | 42.77 | -11.302% | 1 | 15 | +4.513% |
| 2025-11-06 | 48.22 | 48.22 | 48.22 | 48.22 | +16.249% | 1 | 15 | -7.300% |
| 2025-10-23 | 41.48 | 41.48 | 41.48 | 41.48 | -9.115% | 1 | 15 | +7.763% |
| 2025-10-22 | 46.31 | 46.31 | 45.64 | 45.64 | +14.818% | 2 | 14 | -2.060% |
| 2025-10-21 | 39.80 | 39.80 | 39.75 | 39.75 | +21.189% | 3 | 14 | +12.453% |
| 2025-10-20 | 32.80 | 32.80 | 32.80 | 32.80 | -10.014% | 1 | 14 | +36.280% |
| 2025-10-16 | 36.17 | 36.45 | 36.17 | 36.45 | -21.630% | 13 | 13 | +22.634% |
| 2025-10-09 | 45.67 | 46.51 | 45.67 | 46.51 | -1.441% | 2 | 1 | -3.892% |
| 2025-10-07 | 47.35 | 47.35 | 47.19 | 47.19 | -47.520% | 2 | 1 | -5.277% |
| 2025-04-21 | 89.92 | 89.92 | 89.92 | 89.92 | 0.000% | 1 | 1 | -50.289% |