GLD270115P00435000
GLD Jan 15 2027 435.00 Put
optionOPRA
EODNov 3, 2026
76.15USD-3.656%(-2.89)50Vol26OI
GLD270115P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 76.15 | 76.15 | 76.15 | 76.15 | -3.656% | 50 | 26 | 0.000% |
| 2026-10-30 | 79.04 | 79.04 | 79.04 | 79.04 | +15.810% | 1 | 28 | -3.656% |
| 2026-10-29 | 67.35 | 68.25 | 67.35 | 68.25 | -1.030% | 3,821 | 1,517 | +11.575% |
| 2026-10-23 | 66.29 | 68.96 | 66.29 | 68.96 | +3.777% | 2 | 1,517 | +10.426% |
| 2026-10-22 | 65.70 | 66.45 | 65.62 | 66.45 | +17.196% | 2,131 | 2,060 | +14.597% |
| 2026-10-21 | 56.45 | 56.70 | 56.33 | 56.70 | -1.562% | 21 | 2,049 | +34.303% |
| 2026-10-20 | 57.10 | 57.60 | 56.90 | 57.60 | +4.253% | 2,103 | 2,025 | +32.205% |
| 2026-10-19 | 56.00 | 56.20 | 55.20 | 55.25 | +0.784% | 46 | 2,026 | +37.828% |
| 2026-10-15 | 54.82 | 54.82 | 54.82 | 54.82 | -11.466% | 1 | 2,036 | +38.909% |
| 2026-10-14 | 59.90 | 61.92 | 59.90 | 61.92 | +14.561% | 14 | 2,025 | +22.981% |
| 2026-10-13 | 54.00 | 54.05 | 54.00 | 54.05 | +0.521% | 3 | 2,024 | +40.888% |
| 2026-10-12 | 53.90 | 53.90 | 53.60 | 53.77 | -8.710% | 11 | 2,023 | +41.622% |
| 2026-10-07 | 60.75 | 60.75 | 58.90 | 58.90 | +4.991% | 3 | 2,023 | +29.287% |
| 2026-10-05 | 56.05 | 56.25 | 56.00 | 56.10 | +1.538% | 15 | 2,022 | +35.740% |
| 2026-09-28 | 55.75 | 55.75 | 55.25 | 55.25 | +23.740% | 14 | 2,020 | +37.828% |
| 2026-09-25 | 44.65 | 44.65 | 44.65 | 44.65 | -5.000% | 2 | 2,024 | +70.549% |
| 2026-09-24 | 46.50 | 47.00 | 46.50 | 47.00 | +11.401% | 115 | 2,063 | +62.021% |
| 2026-09-21 | 42.19 | 42.19 | 42.19 | 42.19 | +1.175% | 1 | 2,064 | +80.493% |
| 2026-09-18 | 41.70 | 41.70 | 41.70 | 41.70 | -17.426% | 1 | 2,064 | +82.614% |
| 2026-09-16 | 50.30 | 50.50 | 50.25 | 50.50 | +7.447% | 12 | 2,075 | +50.792% |
| 2026-09-15 | 48.05 | 48.05 | 47.00 | 47.00 | -0.529% | 2 | 2,075 | +62.021% |
| 2026-09-14 | 47.80 | 48.70 | 45.60 | 47.25 | +11.702% | 40 | 2,091 | +61.164% |
| 2026-09-10 | 42.30 | 42.30 | 42.30 | 42.30 | +4.444% | 15 | 2,106 | +80.024% |
| 2026-09-09 | 40.50 | 40.50 | 40.50 | 40.50 | +8.144% | 2 | 2,108 | +88.025% |
| 2026-09-04 | 37.45 | 37.45 | 37.45 | 37.45 | +8.551% | 1 | 2,108 | +103.338% |
| 2026-09-03 | 34.50 | 34.50 | 34.50 | 34.50 | -21.999% | 2 | 2,110 | +120.725% |
| 2026-09-01 | 42.16 | 44.23 | 42.16 | 44.23 | +20.814% | 3 | 2,111 | +72.168% |
| 2026-08-31 | 38.90 | 38.90 | 36.61 | 36.61 | +14.299% | 2 | 2,111 | +108.003% |
| 2026-08-28 | 32.10 | 32.10 | 32.03 | 32.03 | +4.673% | 15 | 2,096 | +137.746% |
| 2026-08-27 | 30.60 | 30.60 | 30.60 | 30.60 | -1.608% | 1 | 2,095 | +148.856% |
| 2026-08-26 | 31.10 | 31.10 | 31.10 | 31.10 | +11.350% | 1 | 2,097 | +144.855% |
| 2026-08-25 | 30.03 | 30.03 | 27.93 | 27.93 | +0.179% | 15 | 2,097 | +172.646% |
| 2026-08-24 | 27.88 | 27.88 | 27.88 | 27.88 | -7.283% | 4 | 2,096 | +173.135% |
| 2026-08-21 | 31.05 | 31.05 | 30.07 | 30.07 | -11.999% | 107 | 2,162 | +153.242% |
| 2026-08-20 | 35.75 | 35.75 | 34.17 | 34.17 | -31.081% | 16 | 2,149 | +122.856% |
| 2026-08-06 | 49.05 | 49.58 | 49.00 | 49.58 | -0.462% | 6 | 2,151 | +53.590% |
| 2026-08-05 | 49.81 | 49.81 | 49.81 | 49.81 | -24.416% | 3 | 2,152 | +52.881% |
| 2026-08-03 | 65.83 | 65.90 | 65.83 | 65.90 | +4.437% | 32 | 2,182 | +15.554% |
| 2026-07-27 | 63.10 | 63.10 | 63.10 | 63.10 | -0.032% | 5 | 2,187 | +20.681% |
| 2026-07-24 | 63.12 | 63.12 | 63.12 | 63.12 | -1.606% | 1 | 2,186 | +20.643% |
| 2026-07-23 | 64.27 | 64.27 | 64.15 | 64.15 | -1.323% | 3 | 2,188 | +18.706% |
| 2026-07-21 | 65.01 | 65.01 | 65.01 | 65.01 | -0.444% | 1 | 2,188 | +17.136% |
| 2026-07-13 | 65.30 | 65.30 | 65.30 | 65.30 | +10.528% | 1 | 2,188 | +16.616% |
| 2026-07-06 | 59.00 | 59.08 | 59.00 | 59.08 | -1.974% | 4 | 2,190 | +28.893% |
| 2026-07-02 | 60.27 | 60.27 | 60.27 | 60.27 | -10.112% | 10 | 2,180 | +26.348% |
| 2026-06-30 | 67.05 | 67.15 | 67.00 | 67.05 | -6.784% | 4 | 2,180 | +13.572% |
| 2026-06-24 | 69.94 | 71.93 | 69.85 | 71.93 | +20.891% | 7 | 2,186 | +5.867% |
| 2026-06-23 | 59.50 | 59.50 | 59.50 | 59.50 | +7.207% | 9 | 2,195 | +27.983% |
| 2026-06-22 | 55.50 | 55.50 | 55.35 | 55.50 | +21.978% | 5 | 2,196 | +37.207% |
| 2026-06-16 | 45.50 | 45.50 | 45.50 | 45.50 | -1.728% | 1 | 2,195 | +67.363% |
| 2026-06-15 | 46.30 | 46.30 | 46.30 | 46.30 | -27.735% | 3 | 2,198 | +64.471% |
| 2026-06-11 | 63.99 | 64.07 | 63.99 | 64.07 | -2.555% | 115 | 2,209 | +18.854% |
| 2026-06-10 | 58.21 | 67.15 | 58.21 | 65.75 | +27.447% | 40 | 2,223 | +15.817% |
| 2026-06-09 | 51.59 | 51.59 | 51.59 | 51.59 | +7.367% | 1 | 2,222 | +47.606% |
| 2026-06-05 | 47.96 | 48.05 | 47.96 | 48.05 | +25.785% | 149 | 2,222 | +58.481% |
| 2026-06-04 | 38.32 | 38.43 | 38.20 | 38.20 | -5.911% | 26 | 2,240 | +99.346% |
| 2026-06-01 | 40.60 | 40.60 | 40.60 | 40.60 | +0.995% | 521 | 2,368 | +87.562% |
| 2026-05-28 | 40.20 | 40.20 | 40.20 | 40.20 | +7.200% | 1 | 2,369 | +89.428% |
| 2026-05-26 | 37.45 | 37.50 | 37.45 | 37.50 | +0.752% | 31 | 2,400 | +103.067% |
| 2026-05-22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.481% | 3 | 2,397 | +104.594% |
| 2026-05-18 | 36.10 | 37.40 | 36.10 | 37.40 | +1.218% | 2 | 2,397 | +103.610% |
| 2026-05-15 | 36.80 | 36.95 | 36.80 | 36.95 | +17.488% | 4 | 2,395 | +106.089% |
| 2026-05-14 | 31.15 | 31.45 | 31.15 | 31.45 | +2.543% | 55 | 2,378 | +142.130% |
| 2026-05-12 | 30.67 | 30.67 | 30.67 | 30.67 | +1.961% | 1 | 2,378 | +148.288% |
| 2026-05-11 | 30.08 | 30.08 | 30.08 | 30.08 | +3.368% | 5 | 2,373 | +153.158% |
| 2026-05-08 | 29.10 | 29.10 | 29.10 | 29.10 | 0.000% | 1 | 2,373 | +161.684% |
| 2026-05-07 | 29.15 | 29.15 | 29.10 | 29.10 | -7.911% | 28 | 2,374 | +161.684% |
| 2026-05-06 | 31.19 | 31.60 | 31.03 | 31.60 | -20.202% | 103 | 2,374 | +140.981% |
| 2026-05-04 | 39.48 | 39.75 | 39.48 | 39.60 | +14.385% | 4 | 2,324 | +92.298% |
| 2026-05-01 | 34.62 | 34.62 | 34.62 | 34.62 | -8.871% | 1 | 2,324 | +119.960% |
| 2026-04-29 | 39.60 | 39.60 | 37.99 | 37.99 | +5.469% | 2 | 2,324 | +100.447% |
| 2026-04-28 | 36.27 | 36.27 | 36.02 | 36.02 | +14.713% | 6 | 2,329 | +111.410% |
| 2026-04-27 | 31.40 | 31.40 | 31.40 | 31.40 | +3.528% | 1 | 2,330 | +142.516% |
| 2026-04-24 | 31.89 | 31.89 | 30.33 | 30.33 | -6.244% | 31 | 2,329 | +151.072% |
| 2026-04-23 | 31.35 | 33.00 | 31.35 | 32.35 | +2.927% | 13 | 2,303 | +135.394% |
| 2026-04-22 | 31.80 | 31.80 | 31.43 | 31.43 | -7.177% | 3 | 2,307 | +142.284% |
| 2026-04-21 | 33.09 | 33.86 | 33.09 | 33.86 | +18.103% | 7 | 2,305 | +124.897% |
| 2026-04-17 | 27.85 | 28.67 | 27.85 | 28.67 | -7.961% | 3 | 2,305 | +165.609% |
| 2026-04-16 | 31.10 | 31.15 | 31.10 | 31.15 | +2.501% | 11 | 2,307 | +144.462% |
| 2026-04-14 | 30.67 | 30.67 | 30.39 | 30.39 | -9.012% | 7 | 2,318 | +150.576% |
| 2026-04-10 | 33.55 | 33.55 | 33.40 | 33.40 | -6.964% | 2 | 2,320 | +127.994% |
| 2026-04-09 | 35.90 | 35.90 | 35.90 | 35.90 | -2.657% | 5 | 2,321 | +112.117% |
| 2026-04-08 | 36.85 | 36.88 | 36.85 | 36.88 | -13.932% | 2 | 2,321 | +106.480% |
| 2026-04-06 | 42.85 | 42.85 | 42.85 | 42.85 | +13.751% | 35 | 2,320 | +77.713% |
| 2026-04-01 | 37.67 | 37.67 | 37.61 | 37.67 | -17.481% | 31 | 2,337 | +102.150% |
| 2026-03-31 | 45.71 | 45.71 | 45.65 | 45.65 | -10.665% | 2 | 2,307 | +66.813% |
| 2026-03-30 | 50.00 | 51.10 | 50.00 | 51.10 | -1.825% | 3 | 2,306 | +49.022% |
| 2026-03-27 | 51.15 | 52.05 | 51.15 | 52.05 | -7.532% | 7 | 2,308 | +46.302% |
| 2026-03-26 | 56.29 | 56.29 | 56.29 | 56.29 | +2.719% | 1 | 2,308 | +35.282% |
| 2026-03-24 | 54.50 | 54.80 | 54.50 | 54.80 | +3.221% | 2 | 2,309 | +38.960% |
| 2026-03-23 | 51.15 | 56.35 | 48.42 | 53.09 | +14.913% | 113 | 2,309 | +43.436% |
| 2026-03-20 | 42.50 | 46.52 | 42.50 | 46.20 | +18.827% | 4 | 2,249 | +64.827% |
| 2026-03-19 | 42.23 | 42.94 | 38.88 | 38.88 | +31.351% | 7 | 2,251 | +95.859% |
| 2026-03-18 | 29.37 | 29.60 | 29.37 | 29.60 | +14.551% | 2 | 2,250 | +157.264% |
| 2026-03-17 | 25.55 | 25.84 | 25.55 | 25.84 | -5.865% | 4 | 2,251 | +194.698% |
| 2026-03-16 | 26.39 | 27.45 | 26.39 | 27.45 | +5.862% | 17 | 2,250 | +177.413% |
| 2026-03-13 | 25.05 | 26.76 | 24.87 | 25.93 | +8.585% | 307 | 2,250 | +193.675% |
| 2026-03-12 | 23.64 | 23.95 | 23.60 | 23.88 | +9.291% | 148 | 2,141 | +218.886% |
| 2026-03-11 | 21.99 | 21.99 | 21.85 | 21.85 | +2.007% | 2 | 2,141 | +248.513% |
| 2026-03-10 | 22.06 | 22.06 | 21.42 | 21.42 | -11.597% | 3 | 2,140 | +255.509% |
| 2026-03-09 | 26.00 | 26.08 | 24.18 | 24.23 | +0.958% | 12 | 2,138 | +214.280% |
| 2026-03-06 | 24.68 | 24.85 | 23.74 | 24.00 | -11.765% | 11 | 2,132 | +217.292% |
| 2026-03-05 | 27.20 | 27.20 | 27.20 | 27.20 | +9.193% | 150 | 2,127 | +179.963% |
| 2026-03-04 | 25.27 | 25.27 | 24.91 | 24.91 | -6.283% | 2 | 1,977 | +205.701% |
| 2026-03-03 | 24.67 | 27.50 | 24.67 | 26.58 | +38.078% | 568 | 1,976 | +186.494% |
| 2026-03-02 | 20.00 | 20.00 | 18.90 | 19.25 | -11.168% | 278 | 1,550 | +295.584% |
| 2026-02-27 | 22.00 | 22.00 | 21.65 | 21.67 | -1.634% | 5 | 1,600 | +251.407% |
| 2026-02-26 | 22.39 | 22.54 | 21.93 | 22.03 | -9.416% | 711 | 1,599 | +245.665% |
| 2026-02-25 | 23.51 | 24.48 | 23.32 | 24.32 | -2.798% | 52 | 1,218 | +213.117% |
| 2026-02-24 | 25.46 | 25.46 | 24.56 | 25.02 | +9.737% | 8 | 1,218 | +204.357% |
| 2026-02-23 | 23.77 | 23.87 | 22.80 | 22.80 | -9.739% | 506 | 1,216 | +233.991% |
| 2026-02-20 | 25.08 | 25.26 | 25.05 | 25.26 | -7.201% | 4 | 982 | +201.465% |
| 2026-02-19 | 27.03 | 27.22 | 26.83 | 27.22 | -0.293% | 208 | 981 | +179.758% |
| 2026-02-18 | 26.45 | 27.35 | 26.45 | 27.30 | +14.130% | 176 | 877 | +178.938% |
| 2026-02-10 | 23.92 | 23.92 | 23.92 | 23.92 | -2.367% | 5 | 951 | +218.353% |
| 2026-02-09 | 25.90 | 25.90 | 24.50 | 24.50 | -14.035% | 2 | 951 | +210.816% |
| 2026-02-06 | 30.28 | 30.28 | 28.40 | 28.50 | -15.979% | 30 | 952 | +167.193% |
| 2026-02-05 | 32.55 | 33.92 | 32.55 | 33.92 | +10.309% | 50 | 929 | +124.499% |
| 2026-02-04 | 30.29 | 31.90 | 30.29 | 30.75 | -9.292% | 1,777 | 974 | +147.642% |
| 2026-02-03 | 33.10 | 33.90 | 31.32 | 33.90 | -19.744% | 8 | 1,726 | +124.631% |
| 2026-02-02 | 41.61 | 42.85 | 39.15 | 42.24 | +14.131% | 599 | 1,731 | +80.279% |
| 2026-01-30 | 30.10 | 41.80 | 30.10 | 37.01 | +50.447% | 37 | 1,344 | +105.755% |
| 2026-01-29 | 20.00 | 25.40 | 20.00 | 24.60 | +26.739% | 4 | 1,327 | +209.553% |
| 2026-01-28 | 19.75 | 20.73 | 19.35 | 19.41 | -15.462% | 35 | 1,327 | +292.324% |
| 2026-01-27 | 22.96 | 22.96 | 22.96 | 22.96 | -4.214% | 1 | 1,323 | +231.664% |
| 2026-01-23 | 23.85 | 24.28 | 23.80 | 23.97 | -3.735% | 42 | 1,324 | +217.689% |
| 2026-01-22 | 25.55 | 25.65 | 24.90 | 24.90 | -15.964% | 194 | 1,314 | +205.823% |
| 2026-01-21 | 27.24 | 29.63 | 27.21 | 29.63 | -2.050% | 14 | 1,315 | +157.003% |
| 2026-01-20 | 29.97 | 31.00 | 29.65 | 30.25 | -12.192% | 1,327 | 1,319 | +151.736% |
| 2026-01-15 | 34.45 | 34.45 | 34.45 | 34.45 | +1.204% | 1 | 18 | +121.045% |
| 2026-01-14 | 34.04 | 34.04 | 34.04 | 34.04 | -3.706% | 1 | 18 | +123.707% |
| 2026-01-12 | 35.35 | 35.35 | 35.35 | 35.35 | -26.293% | 1 | 18 | +115.417% |
| 2025-12-29 | 47.96 | 47.96 | 47.96 | 47.96 | -2.322% | 3 | 18 | +58.778% |
| 2025-12-12 | 49.10 | 49.10 | 49.10 | 49.10 | -21.264% | 1 | 18 | +55.092% |
| 2025-11-24 | 62.36 | 62.36 | 62.36 | 62.36 | -8.697% | 1 | 18 | +22.114% |
| 2025-11-18 | 68.00 | 68.30 | 68.00 | 68.30 | -2.009% | 10 | 17 | +11.493% |
| 2025-10-22 | 69.70 | 69.70 | 69.70 | 69.70 | +7.066% | 3 | 17 | +9.254% |
| 2025-10-21 | 64.85 | 65.10 | 64.85 | 65.10 | +4.327% | 10 | 20 | +16.974% |
| 2025-10-14 | 62.40 | 62.40 | 62.40 | 62.40 | -11.489% | 3 | 23 | +22.035% |
| 2025-10-07 | 70.90 | 71.34 | 70.50 | 70.50 | 0.000% | 22 | 0 | +8.014% |