GLD270115P00415000
GLD Jan 15 2027 415.00 Put
optionOPRA
EODNov 2, 2026
52.23USD-12.071%(-7.17)1Vol6,262OI
GLD270115P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 52.23 | 52.23 | 52.23 | 52.23 | -12.071% | 1 | 6,263 | 0.000% |
| 2026-10-30 | 53.57 | 59.50 | 53.57 | 59.40 | +27.879% | 40 | 6,245 | -12.071% |
| 2026-10-29 | 46.45 | 46.45 | 46.45 | 46.45 | +1.909% | 1 | 6,244 | +12.443% |
| 2026-10-28 | 45.58 | 45.58 | 45.58 | 45.58 | -2.711% | 2 | 6,247 | +14.590% |
| 2026-10-26 | 46.85 | 46.85 | 46.85 | 46.85 | -4.524% | 1 | 6,248 | +11.483% |
| 2026-10-23 | 47.00 | 49.67 | 47.00 | 49.07 | +7.327% | 10 | 6,245 | +6.440% |
| 2026-10-22 | 45.52 | 45.72 | 45.10 | 45.72 | +16.782% | 11 | 6,248 | +14.239% |
| 2026-10-20 | 38.41 | 39.15 | 38.41 | 39.15 | +3.654% | 3 | 6,248 | +33.410% |
| 2026-10-15 | 37.77 | 37.77 | 37.77 | 37.77 | -11.855% | 8 | 6,244 | +38.284% |
| 2026-10-14 | 42.85 | 42.85 | 42.85 | 42.85 | +16.599% | 2 | 6,339 | +21.890% |
| 2026-10-13 | 36.70 | 36.89 | 36.51 | 36.75 | +0.547% | 314 | 6,341 | +42.122% |
| 2026-10-12 | 36.35 | 36.55 | 36.35 | 36.55 | +5.362% | 148 | 6,313 | +42.900% |
| 2026-10-09 | 35.33 | 35.33 | 34.69 | 34.69 | -12.664% | 15 | 6,302 | +50.562% |
| 2026-10-08 | 38.99 | 39.72 | 38.99 | 39.72 | -1.926% | 3 | 6,303 | +31.495% |
| 2026-10-07 | 42.08 | 42.08 | 40.50 | 40.50 | +9.905% | 6 | 6,303 | +28.963% |
| 2026-10-06 | 38.00 | 38.00 | 36.85 | 36.85 | -5.148% | 7 | 6,303 | +41.737% |
| 2026-10-02 | 35.70 | 38.90 | 35.30 | 38.85 | +1.862% | 9 | 6,304 | +34.440% |
| 2026-09-30 | 38.39 | 38.39 | 38.14 | 38.14 | +0.766% | 4 | 6,304 | +36.943% |
| 2026-09-29 | 37.85 | 37.85 | 37.85 | 37.85 | -5.304% | 1 | 6,305 | +37.992% |
| 2026-09-28 | 38.55 | 41.31 | 38.55 | 39.97 | +27.496% | 7 | 6,310 | +30.673% |
| 2026-09-24 | 31.60 | 31.60 | 31.35 | 31.35 | +13.095% | 3 | 6,313 | +66.603% |
| 2026-09-18 | 27.95 | 27.95 | 27.72 | 27.72 | -1.000% | 2 | 6,314 | +88.420% |
| 2026-09-17 | 28.04 | 28.04 | 28.00 | 28.00 | -19.702% | 2 | 6,314 | +86.536% |
| 2026-09-16 | 33.59 | 34.87 | 33.59 | 34.87 | +10.698% | 9 | 6,313 | +49.785% |
| 2026-09-14 | 32.65 | 33.15 | 31.50 | 31.50 | +7.877% | 37 | 6,332 | +65.810% |
| 2026-09-10 | 29.20 | 29.20 | 29.20 | 29.20 | +10.816% | 5 | 6,332 | +78.870% |
| 2026-09-09 | 26.35 | 26.35 | 26.35 | 26.35 | +11.795% | 1 | 6,331 | +98.216% |
| 2026-09-03 | 23.58 | 23.58 | 22.55 | 23.57 | -15.398% | 8 | 6,332 | +121.595% |
| 2026-09-02 | 27.12 | 27.86 | 27.12 | 27.86 | -7.657% | 37 | 6,345 | +87.473% |
| 2026-09-01 | 28.07 | 30.17 | 28.07 | 30.17 | +19.770% | 18 | 6,331 | +73.119% |
| 2026-08-31 | 25.88 | 25.88 | 25.19 | 25.19 | +2.440% | 2 | 6,330 | +107.344% |
| 2026-08-28 | 21.52 | 24.59 | 21.12 | 24.59 | +21.853% | 47 | 6,337 | +112.403% |
| 2026-08-27 | 21.11 | 21.11 | 20.18 | 20.18 | -1.078% | 3 | 6,336 | +158.821% |
| 2026-08-26 | 20.19 | 20.50 | 20.19 | 20.40 | +5.699% | 11 | 6,368 | +156.029% |
| 2026-08-25 | 19.65 | 19.70 | 19.25 | 19.30 | +1.579% | 23 | 6,351 | +170.622% |
| 2026-08-24 | 18.00 | 19.22 | 17.90 | 19.00 | -3.308% | 89 | 6,298 | +174.895% |
| 2026-08-21 | 20.70 | 20.70 | 19.65 | 19.65 | -12.238% | 25 | 6,304 | +165.802% |
| 2026-08-20 | 22.35 | 22.43 | 22.35 | 22.39 | -2.905% | 12 | 6,298 | +133.274% |
| 2026-08-19 | 23.98 | 23.98 | 23.06 | 23.06 | -11.068% | 15 | 6,298 | +126.496% |
| 2026-08-17 | 26.43 | 26.43 | 25.93 | 25.93 | -6.626% | 3 | 6,299 | +101.427% |
| 2026-08-14 | 27.20 | 27.77 | 27.20 | 27.77 | -3.576% | 4 | 6,296 | +88.081% |
| 2026-08-13 | 28.80 | 28.80 | 28.80 | 28.80 | +5.495% | 1 | 6,296 | +81.354% |
| 2026-08-12 | 26.45 | 27.30 | 26.40 | 27.30 | -6.985% | 228 | 6,194 | +91.319% |
| 2026-08-10 | 31.50 | 31.50 | 29.35 | 29.35 | -3.644% | 10 | 6,197 | +77.956% |
| 2026-08-07 | 30.77 | 30.77 | 30.46 | 30.46 | -15.200% | 3 | 6,197 | +71.471% |
| 2026-08-06 | 35.25 | 35.92 | 35.25 | 35.92 | -2.788% | 3 | 6,198 | +45.406% |
| 2026-08-05 | 35.30 | 36.95 | 35.30 | 36.95 | -17.834% | 11 | 6,187 | +41.353% |
| 2026-08-04 | 44.97 | 44.97 | 44.97 | 44.97 | +2.507% | 15 | 6,187 | +16.144% |
| 2026-07-30 | 43.65 | 43.87 | 43.65 | 43.87 | -8.870% | 21 | 6,206 | +19.056% |
| 2026-07-28 | 48.15 | 48.15 | 48.14 | 48.14 | +0.922% | 110 | 6,206 | +8.496% |
| 2026-07-24 | 47.72 | 47.72 | 46.15 | 47.70 | +16.654% | 76 | 6,268 | +9.497% |
| 2026-07-22 | 40.89 | 40.89 | 40.89 | 40.89 | -20.633% | 1 | 6,268 | +27.733% |
| 2026-07-20 | 51.52 | 51.52 | 51.52 | 51.52 | -0.732% | 1 | 6,269 | +1.378% |
| 2026-07-17 | 51.90 | 51.90 | 51.90 | 51.90 | +1.427% | 3 | 6,269 | +0.636% |
| 2026-07-16 | 53.26 | 53.26 | 51.17 | 51.17 | +6.604% | 2 | 6,271 | +2.072% |
| 2026-07-14 | 48.10 | 48.10 | 48.00 | 48.00 | +8.084% | 6 | 6,271 | +8.812% |
| 2026-07-10 | 44.27 | 44.41 | 44.18 | 44.41 | +2.045% | 6 | 6,277 | +17.609% |
| 2026-07-09 | 43.52 | 43.52 | 43.52 | 43.52 | -13.082% | 5 | 6,282 | +20.014% |
| 2026-07-08 | 50.07 | 50.07 | 50.07 | 50.07 | +20.332% | 2 | 6,284 | +4.314% |
| 2026-07-06 | 41.88 | 41.88 | 41.61 | 41.61 | -8.549% | 1,001 | 5,675 | +25.523% |
| 2026-07-02 | 44.35 | 45.50 | 44.10 | 45.50 | -4.712% | 7 | 5,690 | +14.791% |
| 2026-07-01 | 45.30 | 47.75 | 45.30 | 47.75 | -6.647% | 13 | 5,682 | +9.382% |
| 2026-06-30 | 50.63 | 51.15 | 50.63 | 51.15 | +7.053% | 50 | 5,684 | +2.111% |
| 2026-06-26 | 49.30 | 49.30 | 47.78 | 47.78 | -6.515% | 9 | 5,683 | +9.314% |
| 2026-06-25 | 51.90 | 51.90 | 51.11 | 51.11 | -7.827% | 4 | 5,683 | +2.191% |
| 2026-06-24 | 53.35 | 55.45 | 53.30 | 55.45 | +23.140% | 7 | 5,684 | -5.807% |
| 2026-06-23 | 44.55 | 45.03 | 44.55 | 45.03 | +11.599% | 3 | 5,687 | +15.989% |
| 2026-06-22 | 40.35 | 40.35 | 40.35 | 40.35 | +3.861% | 1 | 5,688 | +29.442% |
| 2026-06-18 | 38.80 | 39.00 | 38.80 | 38.85 | -0.639% | 106 | 5,688 | +34.440% |
| 2026-06-17 | 32.00 | 39.10 | 31.35 | 39.10 | +15.135% | 12 | 5,699 | +33.581% |
| 2026-06-15 | 31.90 | 33.96 | 31.90 | 33.96 | -15.836% | 18 | 5,706 | +53.799% |
| 2026-06-12 | 40.30 | 40.35 | 40.30 | 40.35 | -18.237% | 3 | 5,706 | +29.442% |
| 2026-06-11 | 49.15 | 49.42 | 49.15 | 49.35 | +3.829% | 10 | 5,709 | +5.836% |
| 2026-06-10 | 42.40 | 47.53 | 42.40 | 47.53 | +25.907% | 16 | 5,720 | +9.888% |
| 2026-06-09 | 36.05 | 37.75 | 36.05 | 37.75 | +10.219% | 3 | 5,718 | +38.358% |
| 2026-06-08 | 33.00 | 34.25 | 33.00 | 34.25 | -2.282% | 54 | 5,721 | +52.496% |
| 2026-06-05 | 31.00 | 35.40 | 31.00 | 35.05 | +33.270% | 140 | 5,722 | +49.016% |
| 2026-06-04 | 26.30 | 26.30 | 26.05 | 26.30 | -11.149% | 8 | 5,719 | +98.593% |
| 2026-06-03 | 29.60 | 29.60 | 29.60 | 29.60 | +8.984% | 2 | 5,717 | +76.453% |
| 2026-06-02 | 26.42 | 27.16 | 26.35 | 27.16 | -0.876% | 13 | 5,723 | +92.305% |
| 2026-06-01 | 28.68 | 28.68 | 27.40 | 27.40 | +9.425% | 8 | 5,716 | +90.620% |
| 2026-05-29 | 25.08 | 25.08 | 25.03 | 25.04 | -7.499% | 5 | 5,711 | +108.586% |
| 2026-05-28 | 28.00 | 28.00 | 27.07 | 27.07 | -5.843% | 19 | 5,711 | +92.944% |
| 2026-05-27 | 28.75 | 28.75 | 28.72 | 28.75 | +7.839% | 20 | 5,701 | +81.670% |
| 2026-05-26 | 26.50 | 26.66 | 25.97 | 26.66 | -1.913% | 11 | 5,700 | +95.911% |
| 2026-05-21 | 27.16 | 27.18 | 27.16 | 27.18 | +0.037% | 2 | 5,700 | +92.163% |
| 2026-05-20 | 28.65 | 28.65 | 27.17 | 27.17 | -4.230% | 16 | 5,694 | +92.234% |
| 2026-05-19 | 28.37 | 28.37 | 28.37 | 28.37 | +9.115% | 2 | 5,694 | +84.103% |
| 2026-05-18 | 26.00 | 26.00 | 26.00 | 26.00 | -1.961% | 10 | 5,694 | +100.885% |
| 2026-05-15 | 27.53 | 28.26 | 26.52 | 26.52 | +18.658% | 9 | 5,686 | +96.946% |
| 2026-05-14 | 22.35 | 22.35 | 22.35 | 22.35 | +1.361% | 2 | 5,684 | +133.691% |
| 2026-05-12 | 23.00 | 23.00 | 22.05 | 22.05 | +3.134% | 21 | 5,665 | +136.871% |
| 2026-05-11 | 21.38 | 21.38 | 21.38 | 21.38 | +0.802% | 1 | 5,666 | +144.294% |
| 2026-05-08 | 21.21 | 21.21 | 21.21 | 21.21 | -4.114% | 1 | 5,666 | +146.252% |
| 2026-05-06 | 22.00 | 22.12 | 21.80 | 22.12 | -24.169% | 5 | 5,665 | +136.121% |
| 2026-05-04 | 29.50 | 29.50 | 29.17 | 29.17 | +13.768% | 4 | 5,663 | +79.054% |
| 2026-05-01 | 25.64 | 25.64 | 25.64 | 25.64 | -7.604% | 1 | 5,659 | +103.705% |
| 2026-04-29 | 28.28 | 28.28 | 27.05 | 27.75 | +8.824% | 11 | 5,659 | +88.216% |
| 2026-04-28 | 27.30 | 27.30 | 25.50 | 25.50 | +10.725% | 51 | 5,654 | +104.824% |
| 2026-04-27 | 23.00 | 23.03 | 23.00 | 23.03 | +4.444% | 3 | 5,632 | +126.791% |
| 2026-04-24 | 22.05 | 22.05 | 22.05 | 22.05 | -2.347% | 1 | 5,632 | +136.871% |
| 2026-04-23 | 22.58 | 22.66 | 22.58 | 22.58 | -9.932% | 4 | 5,631 | +131.311% |
| 2026-04-21 | 21.31 | 25.07 | 21.31 | 25.07 | +13.030% | 3 | 5,630 | +108.337% |
| 2026-04-20 | 22.18 | 22.18 | 22.18 | 22.18 | +9.911% | 4 | 5,630 | +135.482% |
| 2026-04-17 | 20.15 | 20.18 | 20.15 | 20.18 | -14.164% | 2 | 5,630 | +158.821% |
| 2026-04-15 | 23.11 | 23.51 | 23.11 | 23.51 | +2.217% | 2 | 5,629 | +122.161% |
| 2026-04-14 | 23.58 | 23.58 | 23.00 | 23.00 | -10.506% | 4 | 5,629 | +127.087% |
| 2026-04-13 | 26.43 | 26.43 | 25.70 | 25.70 | +1.863% | 10 | 5,625 | +103.230% |
| 2026-04-10 | 24.81 | 25.23 | 24.81 | 25.23 | -2.962% | 11 | 5,615 | +107.015% |
| 2026-04-09 | 27.17 | 27.65 | 26.00 | 26.00 | -12.810% | 539 | 5,606 | +100.885% |
| 2026-04-08 | 28.34 | 30.53 | 28.10 | 29.82 | -4.576% | 2,016 | 5,110 | +75.151% |
| 2026-04-07 | 31.75 | 31.75 | 31.25 | 31.25 | -5.360% | 4 | 3,217 | +67.136% |
| 2026-04-02 | 33.02 | 33.02 | 33.02 | 33.02 | +13.784% | 4 | 3,209 | +58.177% |
| 2026-04-01 | 29.02 | 29.02 | 29.02 | 29.02 | -12.748% | 30 | 3,209 | +79.979% |
| 2026-03-31 | 35.12 | 35.50 | 32.87 | 33.26 | -15.153% | 1,493 | 3,209 | +57.035% |
| 2026-03-30 | 39.20 | 39.20 | 39.20 | 39.20 | -3.210% | 2 | 1,797 | +33.240% |
| 2026-03-27 | 43.27 | 43.27 | 39.76 | 40.50 | -10.279% | 8 | 1,797 | +28.963% |
| 2026-03-26 | 44.31 | 45.14 | 44.04 | 45.14 | +21.737% | 3 | 1,798 | +15.707% |
| 2026-03-25 | 34.88 | 37.75 | 34.88 | 37.08 | -13.767% | 118 | 1,801 | +40.858% |
| 2026-03-24 | 44.40 | 44.55 | 41.33 | 43.00 | +1.176% | 80 | 1,907 | +21.465% |
| 2026-03-23 | 39.35 | 42.50 | 36.98 | 42.50 | +20.397% | 1,156 | 1,874 | +22.894% |
| 2026-03-20 | 32.07 | 35.61 | 30.98 | 35.30 | +23.860% | 195 | 1,374 | +47.960% |
| 2026-03-19 | 28.90 | 32.23 | 28.50 | 28.50 | +54.472% | 31 | 1,364 | +83.263% |
| 2026-03-17 | 18.98 | 18.98 | 18.44 | 18.45 | -7.100% | 3 | 1,343 | +183.089% |
| 2026-03-16 | 20.00 | 20.00 | 19.65 | 19.86 | +3.438% | 3 | 1,343 | +162.991% |
| 2026-03-13 | 18.19 | 19.20 | 17.92 | 19.20 | +11.953% | 11 | 1,343 | +172.031% |
| 2026-03-12 | 16.95 | 17.15 | 16.95 | 17.15 | +4.765% | 2 | 1,343 | +204.548% |
| 2026-03-11 | 16.12 | 16.37 | 16.11 | 16.37 | +5.749% | 4 | 1,343 | +219.059% |
| 2026-03-10 | 16.50 | 16.50 | 15.47 | 15.48 | -12.045% | 107 | 1,343 | +237.403% |
| 2026-03-09 | 19.27 | 19.27 | 17.60 | 17.60 | +0.686% | 185 | 1,336 | +196.761% |
| 2026-03-06 | 18.13 | 18.18 | 17.48 | 17.48 | -12.818% | 146 | 1,335 | +198.799% |
| 2026-03-03 | 20.55 | 21.35 | 19.20 | 20.05 | +43.214% | 236 | 1,223 | +160.499% |
| 2026-03-02 | 14.94 | 14.94 | 13.86 | 14.00 | -11.392% | 16 | 1,016 | +273.071% |
| 2026-02-27 | 15.54 | 16.00 | 15.54 | 15.80 | -4.589% | 114 | 1,015 | +230.570% |
| 2026-02-26 | 15.97 | 16.56 | 15.97 | 16.56 | -6.966% | 2 | 1,010 | +215.399% |
| 2026-02-25 | 17.45 | 17.85 | 17.45 | 17.80 | -5.067% | 6 | 1,013 | +193.427% |
| 2026-02-24 | 18.96 | 18.96 | 18.75 | 18.75 | +6.413% | 3 | 1,013 | +178.560% |
| 2026-02-23 | 17.42 | 17.62 | 17.35 | 17.62 | -5.775% | 3 | 1,013 | +196.425% |
| 2026-02-20 | 18.50 | 18.70 | 18.50 | 18.70 | -2.706% | 2 | 1,014 | +179.305% |
| 2026-02-19 | 19.45 | 20.16 | 19.22 | 19.22 | -1.335% | 136 | 1,014 | +171.748% |
| 2026-02-18 | 18.68 | 19.65 | 18.68 | 19.48 | -4.650% | 3 | 1,057 | +168.121% |
| 2026-02-17 | 20.55 | 20.55 | 20.20 | 20.43 | +17.752% | 13 | 1,057 | +155.653% |
| 2026-02-13 | 17.45 | 17.45 | 17.35 | 17.35 | -4.618% | 2 | 1,067 | +201.037% |
| 2026-02-10 | 18.19 | 18.19 | 18.19 | 18.19 | +0.776% | 1 | 1,067 | +187.136% |
| 2026-02-09 | 18.05 | 18.05 | 18.05 | 18.05 | -12.591% | 1 | 1,068 | +189.363% |
| 2026-02-06 | 20.65 | 20.65 | 20.65 | 20.65 | -15.090% | 2 | 1,068 | +152.930% |
| 2026-02-05 | 23.20 | 24.32 | 23.20 | 24.32 | +5.739% | 2 | 1,069 | +114.762% |
| 2026-02-04 | 23.00 | 23.00 | 23.00 | 23.00 | -25.325% | 10 | 1,069 | +127.087% |
| 2026-02-02 | 31.12 | 31.12 | 30.80 | 30.80 | +7.843% | 13 | 1,059 | +69.578% |
| 2026-01-30 | 20.50 | 29.95 | 20.50 | 28.56 | +76.842% | 29 | 1,047 | +82.878% |
| 2026-01-29 | 14.85 | 18.25 | 14.85 | 16.15 | +17.029% | 308 | 1,047 | +223.406% |
| 2026-01-28 | 13.15 | 14.53 | 13.15 | 13.80 | -0.361% | 8 | 840 | +278.478% |
| 2026-01-27 | 16.11 | 16.22 | 13.85 | 13.85 | -17.560% | 23 | 837 | +277.112% |
| 2026-01-26 | 15.69 | 16.80 | 15.32 | 16.80 | +0.358% | 4 | 838 | +210.893% |
| 2026-01-23 | 17.01 | 17.25 | 16.60 | 16.74 | -5.156% | 13 | 839 | +212.007% |
| 2026-01-22 | 19.05 | 19.05 | 17.54 | 17.65 | -15.144% | 21 | 838 | +195.921% |
| 2026-01-21 | 19.35 | 20.80 | 19.15 | 20.80 | -0.952% | 17 | 828 | +151.106% |
| 2026-01-20 | 20.97 | 21.00 | 20.97 | 21.00 | -13.934% | 7 | 821 | +148.714% |
| 2026-01-15 | 24.40 | 24.40 | 24.40 | 24.40 | -1.969% | 1 | 822 | +114.057% |
| 2026-01-14 | 24.55 | 24.89 | 24.55 | 24.89 | -4.085% | 3 | 821 | +109.843% |
| 2026-01-13 | 24.75 | 26.08 | 24.75 | 25.95 | +2.772% | 28 | 821 | +101.272% |
| 2026-01-12 | 24.94 | 25.44 | 24.94 | 25.25 | -12.931% | 16 | 821 | +106.851% |
| 2026-01-09 | 29.78 | 29.78 | 28.90 | 29.00 | -6.452% | 7 | 821 | +80.103% |
| 2026-01-08 | 31.18 | 31.18 | 31.00 | 31.00 | -2.054% | 4 | 820 | +68.484% |
| 2026-01-07 | 31.65 | 31.65 | 31.65 | 31.65 | -2.224% | 600 | 819 | +65.024% |
| 2026-01-05 | 33.42 | 33.42 | 32.37 | 32.37 | -10.083% | 2 | 295 | +61.353% |
| 2025-12-30 | 36.05 | 36.05 | 36.00 | 36.00 | -3.043% | 2 | 295 | +45.083% |
| 2025-12-29 | 33.84 | 38.00 | 33.84 | 37.13 | +26.940% | 36 | 295 | +40.668% |
| 2025-12-26 | 29.30 | 30.00 | 28.76 | 29.25 | -2.824% | 330 | 292 | +78.564% |
| 2025-12-23 | 30.48 | 30.48 | 30.10 | 30.10 | -44.852% | 191 | 192 | +73.522% |
| 2025-11-03 | 54.58 | 54.58 | 54.58 | 54.58 | -45.960% | 1 | 3 | -4.306% |
| 2025-04-22 | 101.00 | 101.00 | 101.00 | 101.00 | 0.000% | 3 | 3 | -48.287% |