GLD270115P00440000
GLD Jan 15 2027 440.00 Put
optionOPRA
EODNov 3, 2026
79.85USD+1.980%(+1.55)206Vol71OI
GLD270115P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 79.85 | 79.85 | 79.80 | 79.85 | +1.980% | 206 | 71 | 0.000% |
| 2026-11-02 | 78.30 | 78.30 | 78.30 | 78.30 | -5.263% | 106 | 71 | +1.980% |
| 2026-10-30 | 82.65 | 82.65 | 82.65 | 82.65 | +11.163% | 106 | 71 | -3.388% |
| 2026-10-29 | 72.60 | 74.35 | 72.60 | 74.35 | +1.432% | 356 | 71 | +7.397% |
| 2026-10-26 | 73.30 | 73.30 | 73.30 | 73.30 | -0.543% | 742 | 557 | +8.936% |
| 2026-10-23 | 71.05 | 73.70 | 71.05 | 73.70 | +4.391% | 563 | 560 | +8.345% |
| 2026-10-22 | 67.53 | 70.60 | 67.53 | 70.60 | +16.367% | 1,607 | 1,602 | +13.102% |
| 2026-10-21 | 60.67 | 60.67 | 60.67 | 60.67 | -2.897% | 3 | 1,602 | +31.614% |
| 2026-10-20 | 62.26 | 62.48 | 61.95 | 62.48 | +3.615% | 1,688 | 1,645 | +27.801% |
| 2026-10-19 | 59.80 | 60.30 | 59.80 | 60.30 | +3.253% | 20 | 1,634 | +32.421% |
| 2026-10-16 | 58.45 | 59.10 | 58.40 | 58.40 | +0.951% | 24 | 1,637 | +36.729% |
| 2026-10-15 | 59.90 | 59.90 | 57.55 | 57.85 | -9.905% | 86 | 1,589 | +38.029% |
| 2026-10-14 | 64.29 | 64.90 | 64.21 | 64.21 | +9.294% | 180 | 1,442 | +24.358% |
| 2026-10-13 | 59.05 | 59.40 | 58.75 | 58.75 | -0.255% | 28 | 1,451 | +35.915% |
| 2026-10-12 | 58.77 | 58.90 | 58.60 | 58.90 | +2.882% | 18 | 1,447 | +35.569% |
| 2026-10-09 | 57.25 | 57.25 | 57.25 | 57.25 | -7.287% | 6 | 1,450 | +39.476% |
| 2026-10-08 | 62.95 | 62.95 | 61.61 | 61.75 | -4.011% | 15 | 1,440 | +29.312% |
| 2026-10-07 | 64.33 | 64.33 | 64.33 | 64.33 | +9.405% | 4 | 1,436 | +24.126% |
| 2026-10-06 | 58.75 | 58.80 | 58.70 | 58.80 | -3.210% | 22 | 1,420 | +35.799% |
| 2026-10-05 | 60.80 | 60.80 | 60.65 | 60.75 | -1.220% | 12 | 1,416 | +31.440% |
| 2026-09-28 | 60.85 | 61.71 | 60.85 | 61.50 | +24.042% | 15 | 1,405 | +29.837% |
| 2026-09-25 | 49.90 | 50.50 | 49.58 | 49.58 | -3.728% | 8 | 1,401 | +61.053% |
| 2026-09-24 | 51.00 | 51.79 | 50.12 | 51.50 | +10.043% | 239 | 1,429 | +55.049% |
| 2026-09-22 | 46.80 | 46.80 | 46.80 | 46.80 | +2.857% | 8 | 1,421 | +70.620% |
| 2026-09-21 | 45.25 | 45.50 | 45.25 | 45.50 | -2.151% | 5 | 1,418 | +75.495% |
| 2026-09-18 | 46.00 | 46.50 | 46.00 | 46.50 | +0.216% | 9 | 1,413 | +71.720% |
| 2026-09-17 | 46.02 | 46.40 | 44.96 | 46.40 | -11.971% | 699 | 1,868 | +72.091% |
| 2026-09-16 | 47.35 | 52.71 | 47.35 | 52.71 | +5.526% | 679 | 1,412 | +51.489% |
| 2026-09-15 | 51.05 | 51.60 | 49.95 | 49.95 | -2.632% | 20 | 1,393 | +59.860% |
| 2026-09-14 | 52.34 | 52.65 | 50.80 | 51.30 | +11.039% | 53 | 1,377 | +55.653% |
| 2026-09-11 | 46.20 | 46.95 | 46.20 | 46.20 | +0.130% | 10 | 1,368 | +72.835% |
| 2026-09-10 | 46.14 | 46.14 | 46.14 | 46.14 | +3.685% | 15 | 1,368 | +73.060% |
| 2026-09-08 | 44.05 | 44.50 | 44.05 | 44.50 | -5.820% | 7 | 1,361 | +79.438% |
| 2026-09-01 | 46.14 | 47.25 | 45.83 | 47.25 | +12.527% | 8 | 1,362 | +68.995% |
| 2026-08-31 | 41.99 | 41.99 | 41.99 | 41.99 | +11.114% | 1 | 1,363 | +90.164% |
| 2026-08-28 | 35.47 | 37.79 | 34.70 | 37.79 | +11.508% | 5 | 1,363 | +111.299% |
| 2026-08-26 | 33.05 | 33.89 | 33.05 | 33.89 | +8.831% | 5 | 1,367 | +135.615% |
| 2026-08-25 | 32.20 | 32.20 | 31.14 | 31.14 | -4.771% | 7 | 1,368 | +156.423% |
| 2026-08-24 | 31.52 | 32.70 | 30.92 | 32.70 | -1.506% | 11 | 1,367 | +144.190% |
| 2026-08-21 | 33.03 | 33.20 | 33.03 | 33.20 | -10.149% | 13 | 1,360 | +140.512% |
| 2026-08-20 | 36.95 | 36.95 | 36.95 | 36.95 | -15.485% | 1 | 1,359 | +116.103% |
| 2026-08-12 | 43.72 | 43.72 | 43.72 | 43.72 | -7.569% | 1 | 1,359 | +82.640% |
| 2026-08-11 | 47.20 | 47.30 | 47.15 | 47.30 | -14.234% | 4 | 1,361 | +68.816% |
| 2026-08-06 | 53.19 | 55.15 | 53.12 | 55.15 | -22.324% | 21 | 1,360 | +44.787% |
| 2026-07-31 | 71.00 | 71.00 | 71.00 | 71.00 | +13.183% | 1 | 1,361 | +12.465% |
| 2026-07-22 | 62.75 | 62.75 | 62.73 | 62.73 | -7.039% | 4 | 1,377 | +27.292% |
| 2026-07-21 | 67.48 | 67.48 | 67.48 | 67.48 | -6.667% | 24 | 1,357 | +18.331% |
| 2026-07-17 | 72.30 | 72.30 | 72.30 | 72.30 | -4.756% | 13 | 1,357 | +10.443% |
| 2026-07-16 | 75.95 | 75.95 | 75.91 | 75.91 | +11.207% | 2 | 1,356 | +5.190% |
| 2026-07-14 | 68.26 | 68.26 | 68.26 | 68.26 | -8.682% | 1 | 1,355 | +16.979% |
| 2026-07-13 | 74.75 | 74.75 | 74.75 | 74.75 | +13.533% | 10 | 1,348 | +6.823% |
| 2026-07-10 | 65.78 | 65.84 | 65.64 | 65.84 | -1.731% | 4 | 1,350 | +21.279% |
| 2026-07-08 | 67.00 | 67.00 | 67.00 | 67.00 | +10.982% | 1 | 1,350 | +19.179% |
| 2026-07-07 | 60.37 | 60.37 | 60.37 | 60.37 | -3.670% | 1 | 1,350 | +32.268% |
| 2026-07-06 | 63.25 | 63.25 | 62.67 | 62.67 | -3.585% | 3 | 1,351 | +27.413% |
| 2026-07-02 | 65.00 | 65.00 | 65.00 | 65.00 | -9.154% | 1 | 1,352 | +22.846% |
| 2026-06-30 | 71.55 | 71.80 | 71.35 | 71.55 | +0.280% | 16 | 1,352 | +11.600% |
| 2026-06-29 | 71.35 | 71.35 | 71.35 | 71.35 | -6.695% | 1 | 1,353 | +11.913% |
| 2026-06-24 | 72.45 | 76.50 | 72.26 | 76.47 | +19.019% | 11 | 1,346 | +4.420% |
| 2026-06-23 | 64.25 | 64.25 | 64.25 | 64.25 | +6.462% | 13 | 1,346 | +24.280% |
| 2026-06-22 | 60.35 | 60.35 | 60.35 | 60.35 | +10.693% | 1 | 1,347 | +32.312% |
| 2026-06-18 | 54.52 | 54.52 | 54.52 | 54.52 | +11.493% | 2 | 1,347 | +46.460% |
| 2026-06-17 | 48.90 | 48.90 | 48.90 | 48.90 | -0.204% | 1 | 1,346 | +63.292% |
| 2026-06-15 | 48.84 | 49.05 | 48.84 | 49.00 | -16.525% | 4 | 1,346 | +62.959% |
| 2026-06-12 | 58.65 | 58.70 | 58.65 | 58.70 | -0.458% | 2 | 1,348 | +36.031% |
| 2026-06-11 | 62.86 | 62.86 | 58.97 | 58.97 | -15.066% | 11 | 1,340 | +35.408% |
| 2026-06-10 | 63.00 | 69.43 | 62.62 | 69.43 | +25.642% | 42 | 1,352 | +15.008% |
| 2026-06-09 | 55.26 | 55.26 | 55.26 | 55.26 | +9.883% | 1 | 1,352 | +44.499% |
| 2026-06-05 | 50.72 | 50.72 | 50.00 | 50.29 | +21.181% | 12 | 1,362 | +58.779% |
| 2026-06-04 | 41.50 | 41.50 | 41.50 | 41.50 | +2.041% | 32 | 1,378 | +92.410% |
| 2026-06-02 | 40.67 | 40.67 | 40.67 | 40.67 | +4.282% | 1 | 1,379 | +96.336% |
| 2026-05-29 | 39.00 | 39.00 | 39.00 | 39.00 | -3.704% | 15 | 1,386 | +104.744% |
| 2026-05-28 | 40.95 | 40.95 | 40.50 | 40.50 | -2.691% | 10 | 1,380 | +97.160% |
| 2026-05-21 | 41.68 | 41.68 | 41.62 | 41.62 | -6.514% | 2 | 1,380 | +91.855% |
| 2026-05-19 | 45.60 | 45.60 | 44.52 | 44.52 | +12.852% | 2 | 1,382 | +79.358% |
| 2026-05-18 | 39.45 | 39.45 | 39.45 | 39.45 | -2.400% | 10 | 1,382 | +102.408% |
| 2026-05-15 | 40.67 | 40.67 | 40.42 | 40.42 | +23.119% | 3 | 1,383 | +97.551% |
| 2026-05-11 | 33.00 | 33.00 | 32.83 | 32.83 | +5.563% | 2 | 1,383 | +143.223% |
| 2026-05-07 | 31.10 | 31.10 | 31.10 | 31.10 | -6.466% | 1 | 1,383 | +156.752% |
| 2026-05-06 | 33.89 | 34.29 | 33.25 | 33.25 | -17.922% | 20 | 1,383 | +140.150% |
| 2026-05-05 | 40.51 | 40.51 | 40.51 | 40.51 | -4.973% | 1 | 1,386 | +97.112% |
| 2026-05-04 | 40.17 | 43.04 | 40.14 | 42.63 | +13.257% | 210 | 1,386 | +87.309% |
| 2026-05-01 | 37.64 | 37.64 | 37.64 | 37.64 | +0.213% | 1 | 1,488 | +112.141% |
| 2026-04-30 | 37.05 | 37.56 | 37.05 | 37.56 | -10.294% | 192 | 1,488 | +112.593% |
| 2026-04-29 | 42.60 | 42.60 | 41.87 | 41.87 | +10.271% | 23 | 1,451 | +90.709% |
| 2026-04-28 | 39.31 | 39.37 | 37.85 | 37.97 | +10.474% | 18 | 1,431 | +110.298% |
| 2026-04-27 | 34.36 | 34.37 | 34.36 | 34.37 | -1.800% | 2 | 1,424 | +132.325% |
| 2026-04-23 | 34.40 | 35.08 | 34.40 | 35.00 | +3.154% | 19 | 1,424 | +128.143% |
| 2026-04-21 | 32.69 | 33.93 | 32.69 | 33.93 | +3.540% | 2 | 1,431 | +135.337% |
| 2026-04-20 | 32.00 | 33.84 | 32.00 | 32.77 | +4.696% | 5 | 1,431 | +143.668% |
| 2026-04-17 | 29.45 | 31.30 | 29.45 | 31.30 | -7.232% | 16 | 1,435 | +155.112% |
| 2026-04-16 | 32.98 | 33.74 | 32.98 | 33.74 | -1.776% | 7 | 1,435 | +136.663% |
| 2026-04-15 | 34.35 | 34.35 | 34.35 | 34.35 | +3.308% | 1 | 1,436 | +132.460% |
| 2026-04-14 | 34.45 | 34.45 | 33.25 | 33.25 | -9.326% | 7 | 1,435 | +140.150% |
| 2026-04-10 | 35.40 | 36.67 | 35.40 | 36.67 | -3.955% | 14 | 1,431 | +117.753% |
| 2026-04-09 | 38.90 | 38.90 | 38.18 | 38.18 | -5.025% | 8 | 1,425 | +109.141% |
| 2026-04-08 | 38.30 | 40.20 | 38.30 | 40.20 | +0.500% | 2 | 1,425 | +98.632% |
| 2026-04-01 | 40.00 | 40.00 | 40.00 | 40.00 | -14.857% | 1 | 1,425 | +99.625% |
| 2026-03-31 | 47.25 | 47.25 | 46.98 | 46.98 | -14.145% | 11 | 1,424 | +69.966% |
| 2026-03-27 | 58.00 | 58.00 | 54.05 | 54.72 | +9.331% | 12 | 1,417 | +45.925% |
| 2026-03-25 | 49.75 | 50.05 | 49.60 | 50.05 | -10.943% | 15 | 1,419 | +59.540% |
| 2026-03-23 | 56.25 | 56.25 | 55.50 | 56.20 | +13.627% | 13 | 1,419 | +42.082% |
| 2026-03-20 | 41.86 | 50.15 | 41.86 | 49.46 | +16.185% | 7 | 1,420 | +61.444% |
| 2026-03-19 | 45.52 | 45.52 | 42.55 | 42.57 | +27.455% | 3 | 1,423 | +87.573% |
| 2026-03-18 | 32.00 | 33.40 | 31.28 | 33.40 | +19.286% | 1,143 | 1,423 | +139.072% |
| 2026-03-17 | 28.35 | 28.35 | 27.98 | 28.00 | -3.448% | 12 | 1,076 | +185.179% |
| 2026-03-16 | 27.99 | 29.35 | 27.99 | 29.00 | +3.943% | 14 | 1,067 | +175.345% |
| 2026-03-13 | 28.04 | 28.04 | 27.89 | 27.90 | +10.802% | 4 | 1,057 | +186.201% |
| 2026-03-12 | 25.55 | 25.55 | 25.18 | 25.18 | +4.351% | 8 | 1,059 | +217.117% |
| 2026-03-11 | 24.13 | 24.13 | 24.13 | 24.13 | +0.124% | 1 | 1,054 | +230.916% |
| 2026-03-10 | 23.68 | 24.10 | 23.68 | 24.10 | -14.143% | 302 | 1,054 | +231.328% |
| 2026-03-09 | 27.90 | 28.07 | 27.90 | 28.07 | +2.896% | 2 | 902 | +184.467% |
| 2026-03-06 | 28.00 | 28.00 | 27.28 | 27.28 | +1.149% | 7 | 901 | +192.705% |
| 2026-03-04 | 26.97 | 26.97 | 26.97 | 26.97 | -5.864% | 1 | 901 | +196.070% |
| 2026-03-03 | 26.15 | 30.63 | 25.89 | 28.65 | +39.756% | 70 | 900 | +178.709% |
| 2026-03-02 | 21.38 | 21.90 | 20.50 | 20.50 | -21.696% | 77 | 955 | +289.512% |
| 2026-02-25 | 26.52 | 26.52 | 26.18 | 26.18 | +1.670% | 3 | 886 | +205.004% |
| 2026-02-23 | 25.45 | 25.88 | 24.92 | 25.75 | -5.850% | 413 | 886 | +210.097% |
| 2026-02-20 | 27.55 | 27.55 | 27.35 | 27.35 | -6.496% | 2 | 682 | +191.956% |
| 2026-02-19 | 29.47 | 29.60 | 29.19 | 29.25 | +4.464% | 208 | 683 | +172.991% |
| 2026-02-18 | 28.04 | 28.04 | 27.80 | 28.00 | -9.356% | 4 | 581 | +185.179% |
| 2026-02-17 | 30.85 | 32.11 | 30.52 | 30.89 | +3.623% | 7 | 581 | +158.498% |
| 2026-02-12 | 28.40 | 29.81 | 28.40 | 29.81 | +9.878% | 4 | 581 | +167.863% |
| 2026-02-09 | 27.68 | 27.68 | 27.13 | 27.13 | -10.903% | 28 | 590 | +194.324% |
| 2026-02-06 | 30.61 | 30.61 | 30.45 | 30.45 | -17.323% | 5 | 593 | +162.233% |
| 2026-02-05 | 35.20 | 36.83 | 35.20 | 36.83 | +8.324% | 133 | 596 | +116.807% |
| 2026-02-03 | 35.06 | 35.06 | 34.00 | 34.00 | -22.551% | 11 | 573 | +134.853% |
| 2026-02-02 | 43.91 | 43.91 | 42.80 | 43.90 | +8.449% | 4 | 573 | +81.891% |
| 2026-01-30 | 30.26 | 42.35 | 30.26 | 40.48 | +54.977% | 63 | 572 | +97.258% |
| 2026-01-29 | 20.80 | 27.40 | 19.53 | 26.12 | +24.381% | 346 | 577 | +205.704% |
| 2026-01-28 | 21.20 | 21.62 | 20.50 | 21.00 | -8.297% | 39 | 425 | +280.238% |
| 2026-01-27 | 22.90 | 22.90 | 22.90 | 22.90 | -13.192% | 5 | 393 | +248.690% |
| 2026-01-26 | 23.70 | 26.75 | 23.70 | 26.38 | +1.189% | 138 | 393 | +202.691% |
| 2026-01-23 | 25.70 | 26.42 | 25.70 | 26.07 | -6.020% | 22 | 429 | +206.291% |
| 2026-01-22 | 29.00 | 29.00 | 27.74 | 27.74 | -12.630% | 284 | 428 | +187.851% |
| 2026-01-21 | 29.79 | 31.75 | 29.64 | 31.75 | -1.306% | 185 | 186 | +151.496% |
| 2026-01-20 | 32.39 | 32.39 | 32.17 | 32.17 | -14.373% | 3 | 36 | +148.213% |
| 2026-01-14 | 38.51 | 38.51 | 37.57 | 37.57 | -3.716% | 11 | 34 | +112.537% |
| 2026-01-12 | 39.02 | 39.02 | 39.02 | 39.02 | -27.134% | 2 | 24 | +104.639% |
| 2025-12-18 | 53.55 | 53.55 | 53.55 | 53.55 | -5.154% | 20 | 23 | +49.113% |
| 2025-12-11 | 56.46 | 56.46 | 56.46 | 56.46 | -15.882% | 1 | 3 | +41.428% |
| 2025-11-24 | 67.12 | 67.12 | 67.12 | 67.12 | -9.175% | 1 | 3 | +18.966% |
| 2025-11-07 | 73.90 | 73.90 | 73.90 | 73.90 | +5.496% | 5 | 2 | +8.051% |
| 2025-10-21 | 66.60 | 70.05 | 66.60 | 70.05 | +9.453% | 3 | 6 | +13.990% |
| 2025-10-17 | 64.00 | 64.00 | 64.00 | 64.00 | -15.789% | 1 | 3 | +24.766% |
| 2025-10-09 | 76.00 | 76.00 | 76.00 | 76.00 | +4.611% | 1 | 2 | +5.066% |
| 2025-10-08 | 72.41 | 72.65 | 72.41 | 72.65 | -4.684% | 2 | 2 | +9.911% |
| 2025-10-07 | 75.70 | 76.22 | 75.70 | 76.22 | -20.046% | 2 | 2 | +4.763% |
| 2025-09-25 | 96.20 | 96.20 | 95.33 | 95.33 | -0.126% | 2 | 2 | -16.238% |
| 2025-09-24 | 95.09 | 95.45 | 95.09 | 95.45 | 0.000% | 16 | 16 | -16.344% |