GLD270115P00425000
GLD Jan 15 2027 425.00 Put
optionOPRA
EODNov 3, 2026
65.55USD-5.316%(-3.68)1,775Vol4,740OI
GLD270115P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 65.55 | 65.55 | 65.55 | 65.55 | -5.316% | 1,775 | 4,765 | 0.000% |
| 2026-10-30 | 66.31 | 69.26 | 66.31 | 69.23 | +24.626% | 19 | 4,766 | -5.316% |
| 2026-10-28 | 54.80 | 55.55 | 54.07 | 55.55 | -1.490% | 5 | 4,877 | +18.002% |
| 2026-10-26 | 58.20 | 58.20 | 56.23 | 56.39 | -4.261% | 7 | 4,880 | +16.244% |
| 2026-10-23 | 56.00 | 59.50 | 56.00 | 58.90 | +3.935% | 9 | 4,878 | +11.290% |
| 2026-10-22 | 52.00 | 56.67 | 52.00 | 56.67 | +20.267% | 70 | 4,880 | +15.670% |
| 2026-10-21 | 46.70 | 48.00 | 46.70 | 47.12 | +1.224% | 29 | 4,884 | +39.113% |
| 2026-10-19 | 46.70 | 46.70 | 46.55 | 46.55 | +4.607% | 62 | 4,890 | +40.816% |
| 2026-10-16 | 45.46 | 45.46 | 44.50 | 44.50 | -1.440% | 2 | 4,889 | +47.303% |
| 2026-10-15 | 45.96 | 45.96 | 45.05 | 45.15 | -9.337% | 19 | 4,902 | +45.183% |
| 2026-10-14 | 51.61 | 51.64 | 49.80 | 49.80 | +11.484% | 29 | 4,900 | +31.627% |
| 2026-10-12 | 44.67 | 44.67 | 44.67 | 44.67 | -7.304% | 2 | 4,898 | +46.743% |
| 2026-10-08 | 47.40 | 49.45 | 47.40 | 48.19 | -3.038% | 9 | 4,902 | +36.024% |
| 2026-10-07 | 50.05 | 50.16 | 49.25 | 49.70 | +11.435% | 49 | 4,889 | +31.891% |
| 2026-10-06 | 45.08 | 45.45 | 44.60 | 44.60 | -6.695% | 21 | 4,907 | +46.973% |
| 2026-10-05 | 47.80 | 47.80 | 47.80 | 47.80 | +8.612% | 4 | 4,903 | +37.134% |
| 2026-10-02 | 44.01 | 44.01 | 44.01 | 44.01 | -1.676% | 1 | 4,913 | +48.943% |
| 2026-10-01 | 46.55 | 46.55 | 44.76 | 44.76 | +0.471% | 57 | 4,858 | +46.448% |
| 2026-09-30 | 44.55 | 44.55 | 44.55 | 44.55 | -7.188% | 1 | 4,859 | +47.138% |
| 2026-09-28 | 48.08 | 48.14 | 48.00 | 48.00 | +31.148% | 4 | 4,859 | +36.562% |
| 2026-09-25 | 36.60 | 36.60 | 36.60 | 36.60 | -5.792% | 1 | 4,859 | +79.098% |
| 2026-09-24 | 38.65 | 38.85 | 38.65 | 38.85 | +4.773% | 5 | 4,859 | +68.726% |
| 2026-09-23 | 37.08 | 37.08 | 37.08 | 37.08 | +6.705% | 1 | 4,858 | +76.780% |
| 2026-09-21 | 34.75 | 34.75 | 34.75 | 34.75 | +0.029% | 6 | 4,853 | +88.633% |
| 2026-09-17 | 34.74 | 34.74 | 34.74 | 34.74 | -17.892% | 1 | 4,853 | +88.687% |
| 2026-09-16 | 42.35 | 42.35 | 42.31 | 42.31 | +4.598% | 5 | 4,853 | +54.928% |
| 2026-09-15 | 40.45 | 40.45 | 40.45 | 40.45 | +0.547% | 1 | 4,853 | +62.052% |
| 2026-09-14 | 40.23 | 40.23 | 40.23 | 40.23 | +17.804% | 1 | 4,853 | +62.938% |
| 2026-09-11 | 33.85 | 34.15 | 33.85 | 34.15 | -3.803% | 2 | 4,853 | +91.947% |
| 2026-09-10 | 35.50 | 35.50 | 35.50 | 35.50 | +6.224% | 5 | 4,853 | +84.648% |
| 2026-09-09 | 34.40 | 34.75 | 33.39 | 33.42 | +5.826% | 13 | 4,853 | +96.140% |
| 2026-09-04 | 31.66 | 31.66 | 31.58 | 31.58 | +6.870% | 2 | 4,853 | +107.568% |
| 2026-09-03 | 29.40 | 29.55 | 29.40 | 29.55 | -13.672% | 6 | 4,852 | +121.827% |
| 2026-09-02 | 33.58 | 34.23 | 33.51 | 34.23 | -6.654% | 41 | 4,856 | +91.499% |
| 2026-09-01 | 34.75 | 36.67 | 34.34 | 36.67 | +19.641% | 10 | 4,860 | +78.756% |
| 2026-08-31 | 31.25 | 31.25 | 30.65 | 30.65 | -0.390% | 5 | 4,860 | +113.866% |
| 2026-08-28 | 25.00 | 31.14 | 25.00 | 30.77 | +24.980% | 53 | 4,861 | +113.032% |
| 2026-08-27 | 25.40 | 25.40 | 24.62 | 24.62 | -2.994% | 2 | 4,863 | +166.247% |
| 2026-08-26 | 24.42 | 25.50 | 24.30 | 25.38 | +6.818% | 11 | 4,887 | +158.274% |
| 2026-08-25 | 24.50 | 24.90 | 23.45 | 23.76 | -1.288% | 30 | 4,896 | +175.884% |
| 2026-08-24 | 22.67 | 24.35 | 22.67 | 24.07 | -2.511% | 61 | 4,868 | +172.331% |
| 2026-08-21 | 25.35 | 25.45 | 24.15 | 24.69 | -13.368% | 540 | 4,848 | +165.492% |
| 2026-08-20 | 27.55 | 28.50 | 27.55 | 28.50 | -11.765% | 97 | 4,768 | +130.000% |
| 2026-08-17 | 32.30 | 32.30 | 32.30 | 32.30 | -3.003% | 1 | 4,768 | +102.941% |
| 2026-08-14 | 33.20 | 33.30 | 33.20 | 33.30 | -5.799% | 2 | 4,768 | +96.847% |
| 2026-08-13 | 35.35 | 35.35 | 35.35 | 35.35 | +4.772% | 1 | 4,767 | +85.431% |
| 2026-08-12 | 33.74 | 33.74 | 33.74 | 33.74 | -5.411% | 1 | 4,767 | +94.280% |
| 2026-08-11 | 35.68 | 35.68 | 35.67 | 35.67 | +1.335% | 4 | 4,767 | +83.768% |
| 2026-08-10 | 35.20 | 35.20 | 35.20 | 35.20 | -5.376% | 6 | 4,761 | +86.222% |
| 2026-08-07 | 37.39 | 37.39 | 37.20 | 37.20 | -12.573% | 22 | 4,783 | +76.210% |
| 2026-08-06 | 42.60 | 42.65 | 42.55 | 42.55 | -24.890% | 4 | 4,786 | +54.054% |
| 2026-08-03 | 56.95 | 56.95 | 56.65 | 56.65 | +9.702% | 38 | 4,786 | +15.711% |
| 2026-07-30 | 51.63 | 51.64 | 51.63 | 51.64 | -4.370% | 20 | 4,786 | +26.936% |
| 2026-07-27 | 54.00 | 54.00 | 54.00 | 54.00 | -2.492% | 1 | 4,786 | +21.389% |
| 2026-07-21 | 55.38 | 55.38 | 55.38 | 55.38 | -7.530% | 1 | 4,787 | +18.364% |
| 2026-07-20 | 59.89 | 59.89 | 59.89 | 59.89 | -0.217% | 1 | 4,788 | +9.451% |
| 2026-07-17 | 62.25 | 62.25 | 60.02 | 60.02 | +9.526% | 4 | 4,788 | +9.214% |
| 2026-07-15 | 55.20 | 55.44 | 54.80 | 54.80 | -2.768% | 4 | 4,788 | +19.617% |
| 2026-07-14 | 55.30 | 56.36 | 55.21 | 56.36 | -8.684% | 16 | 4,774 | +16.306% |
| 2026-07-13 | 61.50 | 61.72 | 61.20 | 61.72 | +17.027% | 10 | 4,764 | +6.205% |
| 2026-07-10 | 52.74 | 52.74 | 52.74 | 52.74 | -10.077% | 1 | 4,764 | +24.289% |
| 2026-07-08 | 58.40 | 58.65 | 58.40 | 58.65 | +22.315% | 2 | 4,770 | +11.765% |
| 2026-07-07 | 47.95 | 47.95 | 47.95 | 47.95 | -3.268% | 1 | 4,769 | +36.705% |
| 2026-07-06 | 50.85 | 50.86 | 49.57 | 49.57 | -6.823% | 3 | 4,791 | +32.237% |
| 2026-07-02 | 52.10 | 53.20 | 52.10 | 53.20 | -1.023% | 27 | 4,786 | +23.214% |
| 2026-07-01 | 58.10 | 58.10 | 53.75 | 53.75 | -8.433% | 3 | 4,786 | +21.953% |
| 2026-06-30 | 58.70 | 58.70 | 58.70 | 58.70 | +6.961% | 1 | 4,786 | +11.670% |
| 2026-06-26 | 56.23 | 56.23 | 54.88 | 54.88 | -6.983% | 9 | 4,786 | +19.442% |
| 2026-06-25 | 60.15 | 60.15 | 59.00 | 59.00 | -6.690% | 6 | 4,786 | +11.102% |
| 2026-06-24 | 62.36 | 63.23 | 60.97 | 63.23 | +21.854% | 30 | 4,786 | +3.669% |
| 2026-06-23 | 51.80 | 51.89 | 51.67 | 51.89 | +8.670% | 7 | 4,786 | +26.325% |
| 2026-06-22 | 47.63 | 47.80 | 47.63 | 47.75 | +19.375% | 4 | 4,786 | +37.277% |
| 2026-06-16 | 40.00 | 40.00 | 40.00 | 40.00 | -0.794% | 1 | 4,785 | +63.875% |
| 2026-06-15 | 38.45 | 40.32 | 38.44 | 40.32 | -25.609% | 14 | 4,783 | +62.574% |
| 2026-06-10 | 53.34 | 54.20 | 53.34 | 54.20 | +28.102% | 2 | 4,783 | +20.941% |
| 2026-06-09 | 42.31 | 42.31 | 42.31 | 42.31 | +5.118% | 1 | 4,783 | +54.928% |
| 2026-06-08 | 39.49 | 40.25 | 39.49 | 40.25 | +1.950% | 5 | 4,787 | +62.857% |
| 2026-06-05 | 38.42 | 40.34 | 38.42 | 39.48 | +21.477% | 22 | 4,772 | +66.033% |
| 2026-06-02 | 32.50 | 32.50 | 32.50 | 32.50 | -4.971% | 1 | 4,773 | +101.692% |
| 2026-06-01 | 34.55 | 34.55 | 34.20 | 34.20 | +17.526% | 77 | 4,847 | +91.667% |
| 2026-05-29 | 30.70 | 30.70 | 29.10 | 29.10 | -17.540% | 4 | 4,845 | +125.258% |
| 2026-05-28 | 35.29 | 35.29 | 35.29 | 35.29 | +0.944% | 1 | 4,844 | +85.747% |
| 2026-05-27 | 34.96 | 34.96 | 34.96 | 34.96 | +10.458% | 4 | 4,844 | +87.500% |
| 2026-05-26 | 31.65 | 31.65 | 31.65 | 31.65 | -0.409% | 9 | 4,853 | +107.109% |
| 2026-05-22 | 31.78 | 31.78 | 31.78 | 31.78 | +3.518% | 1 | 5,023 | +106.262% |
| 2026-05-21 | 32.75 | 32.75 | 30.70 | 30.70 | -8.358% | 2,030 | 3,035 | +113.518% |
| 2026-05-19 | 33.50 | 33.50 | 33.50 | 33.50 | +9.299% | 10 | 3,035 | +95.672% |
| 2026-05-18 | 30.75 | 30.75 | 30.65 | 30.65 | -2.822% | 2 | 3,036 | +113.866% |
| 2026-05-15 | 31.54 | 31.54 | 31.54 | 31.54 | +18.349% | 10 | 3,036 | +107.831% |
| 2026-05-14 | 26.50 | 26.65 | 26.50 | 26.65 | -2.274% | 2 | 3,036 | +145.966% |
| 2026-05-13 | 27.27 | 27.27 | 27.27 | 27.27 | +4.363% | 1 | 3,037 | +140.374% |
| 2026-05-12 | 26.11 | 26.13 | 26.11 | 26.13 | +2.471% | 20 | 3,037 | +150.861% |
| 2026-05-11 | 26.66 | 26.66 | 25.50 | 25.50 | -0.391% | 6 | 3,036 | +157.059% |
| 2026-05-07 | 24.60 | 25.60 | 24.50 | 25.60 | -2.662% | 11 | 3,036 | +156.055% |
| 2026-05-06 | 27.30 | 27.30 | 26.00 | 26.30 | -17.787% | 8 | 3,041 | +149.240% |
| 2026-05-05 | 31.99 | 31.99 | 31.99 | 31.99 | -5.606% | 5 | 3,046 | +104.908% |
| 2026-05-04 | 31.12 | 33.89 | 31.12 | 33.89 | +18.084% | 8 | 3,046 | +93.420% |
| 2026-05-01 | 28.70 | 28.70 | 28.70 | 28.70 | -2.909% | 2 | 3,050 | +128.397% |
| 2026-04-30 | 29.00 | 29.79 | 29.00 | 29.56 | -8.990% | 27 | 3,050 | +121.752% |
| 2026-04-29 | 32.48 | 32.48 | 32.48 | 32.48 | +4.774% | 1 | 3,038 | +101.817% |
| 2026-04-28 | 31.00 | 31.00 | 30.17 | 31.00 | +12.686% | 3 | 3,037 | +111.452% |
| 2026-04-27 | 27.51 | 27.51 | 27.51 | 27.51 | -1.221% | 1 | 3,035 | +138.277% |
| 2026-04-23 | 27.85 | 27.85 | 27.85 | 27.85 | -2.006% | 2 | 3,035 | +135.368% |
| 2026-04-21 | 28.42 | 28.42 | 28.42 | 28.42 | +9.266% | 2 | 3,031 | +130.647% |
| 2026-04-20 | 25.75 | 26.01 | 25.50 | 26.01 | +7.925% | 7 | 3,031 | +152.018% |
| 2026-04-17 | 24.30 | 24.30 | 24.10 | 24.10 | -14.235% | 4 | 3,032 | +171.992% |
| 2026-04-15 | 27.36 | 28.10 | 27.36 | 28.10 | +1.812% | 2 | 3,033 | +133.274% |
| 2026-04-14 | 29.15 | 29.15 | 27.60 | 27.60 | -7.723% | 8 | 3,033 | +137.500% |
| 2026-04-13 | 30.24 | 30.63 | 29.91 | 29.91 | +2.890% | 12 | 3,039 | +119.157% |
| 2026-04-10 | 28.81 | 29.07 | 28.81 | 29.07 | -5.770% | 13 | 3,037 | +125.490% |
| 2026-04-09 | 30.85 | 30.85 | 30.85 | 30.85 | -8.403% | 2 | 3,032 | +112.480% |
| 2026-04-08 | 33.13 | 35.24 | 33.13 | 33.68 | -11.948% | 38 | 3,030 | +94.626% |
| 2026-04-07 | 38.37 | 38.40 | 38.25 | 38.25 | +4.223% | 102 | 3,035 | +71.373% |
| 2026-04-02 | 37.70 | 38.67 | 36.70 | 36.70 | +11.449% | 19 | 3,077 | +78.610% |
| 2026-04-01 | 32.93 | 32.93 | 32.93 | 32.93 | -14.222% | 10 | 3,077 | +99.059% |
| 2026-03-31 | 41.79 | 41.79 | 38.39 | 38.39 | -15.010% | 22 | 3,087 | +70.748% |
| 2026-03-27 | 45.17 | 45.17 | 45.17 | 45.17 | -11.431% | 1 | 3,100 | +45.118% |
| 2026-03-26 | 45.89 | 51.05 | 45.89 | 51.00 | +26.708% | 16 | 3,101 | +28.529% |
| 2026-03-25 | 40.98 | 41.55 | 40.02 | 40.25 | -17.317% | 107 | 3,085 | +62.857% |
| 2026-03-24 | 46.35 | 49.60 | 46.35 | 48.68 | -3.028% | 47 | 3,181 | +34.655% |
| 2026-03-23 | 43.53 | 50.20 | 42.00 | 50.20 | +24.720% | 13 | 3,206 | +30.578% |
| 2026-03-20 | 33.75 | 40.25 | 32.40 | 40.25 | +20.509% | 24 | 3,203 | +62.857% |
| 2026-03-19 | 34.49 | 36.95 | 33.40 | 33.40 | +58.294% | 207 | 3,200 | +96.257% |
| 2026-03-17 | 22.15 | 23.28 | 21.10 | 21.10 | -6.761% | 539 | 3,700 | +210.664% |
| 2026-03-16 | 22.68 | 22.68 | 22.63 | 22.63 | -0.527% | 2 | 3,277 | +189.660% |
| 2026-03-13 | 21.80 | 22.75 | 21.80 | 22.75 | +20.370% | 25 | 3,278 | +188.132% |
| 2026-03-12 | 18.90 | 18.90 | 18.90 | 18.90 | -2.174% | 1 | 3,281 | +246.825% |
| 2026-03-11 | 19.32 | 19.32 | 19.32 | 19.32 | +7.333% | 2 | 3,281 | +239.286% |
| 2026-03-10 | 18.20 | 18.20 | 18.00 | 18.00 | -17.733% | 2 | 3,283 | +264.167% |
| 2026-03-09 | 22.35 | 22.45 | 21.88 | 21.88 | +3.110% | 6 | 3,284 | +199.589% |
| 2026-03-06 | 21.76 | 21.90 | 21.07 | 21.22 | -7.899% | 45 | 3,287 | +208.907% |
| 2026-03-05 | 22.70 | 23.15 | 22.70 | 23.04 | +5.205% | 8 | 3,265 | +184.505% |
| 2026-03-04 | 21.58 | 21.90 | 21.58 | 21.90 | +1.860% | 6 | 3,259 | +199.315% |
| 2026-03-03 | 21.06 | 24.02 | 21.06 | 21.50 | +30.303% | 480 | 3,253 | +204.884% |
| 2026-03-02 | 16.75 | 16.75 | 16.50 | 16.50 | -10.082% | 4 | 3,321 | +297.273% |
| 2026-02-27 | 19.00 | 19.22 | 18.25 | 18.35 | -2.133% | 46 | 3,321 | +257.221% |
| 2026-02-26 | 20.22 | 20.22 | 18.75 | 18.75 | -9.201% | 90 | 3,296 | +249.600% |
| 2026-02-25 | 20.70 | 20.70 | 20.65 | 20.65 | +1.975% | 4 | 3,289 | +217.433% |
| 2026-02-23 | 19.62 | 20.36 | 19.45 | 20.25 | -14.521% | 4 | 3,289 | +223.704% |
| 2026-02-20 | 23.69 | 23.69 | 23.69 | 23.69 | +2.333% | 1 | 3,287 | +176.699% |
| 2026-02-19 | 23.14 | 24.10 | 23.14 | 23.15 | +15.808% | 208 | 3,287 | +183.153% |
| 2026-02-12 | 18.65 | 19.99 | 18.65 | 19.99 | -3.102% | 11 | 3,183 | +227.914% |
| 2026-02-10 | 20.85 | 21.40 | 20.05 | 20.63 | -1.995% | 2,264 | 3,173 | +217.741% |
| 2026-02-09 | 21.24 | 21.24 | 21.00 | 21.05 | -14.431% | 21 | 1,697 | +211.401% |
| 2026-02-06 | 24.65 | 24.65 | 24.60 | 24.60 | -10.186% | 6 | 1,707 | +166.463% |
| 2026-02-04 | 25.90 | 27.39 | 25.90 | 27.39 | -2.700% | 536 | 1,713 | +139.321% |
| 2026-02-03 | 28.67 | 28.67 | 27.75 | 28.15 | -20.142% | 7 | 647 | +132.860% |
| 2026-02-02 | 35.20 | 38.55 | 34.35 | 35.25 | +13.710% | 151 | 647 | +85.957% |
| 2026-01-30 | 24.50 | 34.56 | 23.84 | 31.00 | +64.894% | 41 | 581 | +111.452% |
| 2026-01-29 | 17.72 | 22.35 | 17.72 | 18.80 | +15.621% | 306 | 612 | +248.670% |
| 2026-01-28 | 16.25 | 17.35 | 16.00 | 16.26 | -12.955% | 70 | 576 | +303.137% |
| 2026-01-27 | 18.50 | 19.55 | 18.50 | 18.68 | -6.131% | 21 | 582 | +250.910% |
| 2026-01-26 | 18.54 | 19.90 | 18.54 | 19.90 | -1.485% | 19 | 582 | +229.397% |
| 2026-01-23 | 20.36 | 20.68 | 19.66 | 20.20 | -4.941% | 62 | 583 | +224.505% |
| 2026-01-22 | 22.80 | 22.80 | 21.15 | 21.25 | -12.371% | 48 | 558 | +208.471% |
| 2026-01-21 | 23.33 | 24.40 | 23.00 | 24.25 | -3.386% | 154 | 529 | +170.309% |
| 2026-01-20 | 25.14 | 25.50 | 24.90 | 25.10 | -16.222% | 434 | 525 | +161.155% |
| 2026-01-16 | 29.63 | 30.20 | 29.63 | 29.96 | +1.422% | 23 | 184 | +118.792% |
| 2026-01-15 | 29.51 | 29.90 | 29.03 | 29.54 | +1.862% | 14 | 184 | +121.903% |
| 2026-01-14 | 29.55 | 29.55 | 28.86 | 29.00 | -5.844% | 142 | 180 | +126.034% |
| 2026-01-13 | 29.95 | 30.80 | 29.20 | 30.80 | +2.326% | 13 | 39 | +112.825% |
| 2026-01-12 | 31.00 | 31.00 | 30.00 | 30.10 | -11.730% | 21 | 38 | +117.774% |
| 2026-01-09 | 35.10 | 35.10 | 34.10 | 34.10 | -11.244% | 3 | 20 | +92.229% |
| 2026-01-08 | 38.42 | 38.42 | 38.42 | 38.42 | +4.829% | 1 | 18 | +70.614% |
| 2026-01-06 | 36.65 | 36.65 | 36.65 | 36.65 | -14.708% | 1 | 17 | +78.854% |
| 2025-12-30 | 42.97 | 42.97 | 42.97 | 42.97 | -0.070% | 10 | 16 | +52.548% |
| 2025-12-29 | 43.00 | 43.00 | 43.00 | 43.00 | +26.026% | 1 | 6 | +52.442% |
| 2025-12-26 | 34.65 | 34.65 | 34.12 | 34.12 | -12.848% | 3 | 6 | +92.116% |
| 2025-12-22 | 39.15 | 39.15 | 39.15 | 39.15 | -10.922% | 1 | 2 | +67.433% |
| 2025-12-16 | 43.95 | 43.95 | 43.95 | 43.95 | +3.217% | 1 | 2 | +49.147% |
| 2025-12-12 | 42.58 | 42.58 | 42.58 | 42.58 | -5.880% | 2 | 2 | +53.946% |
| 2025-12-11 | 45.24 | 45.24 | 45.24 | 45.24 | -17.158% | 5 | 2 | +44.894% |
| 2025-11-24 | 54.61 | 54.61 | 54.61 | 54.61 | -3.277% | 2 | 7 | +20.033% |
| 2025-10-21 | 56.74 | 56.74 | 56.46 | 56.46 | -10.735% | 2 | 5 | +16.100% |
| 2025-10-07 | 62.53 | 63.25 | 62.53 | 63.25 | 0.000% | 5 | 0 | +3.636% |