GLD270115P00445000
GLD Jan 15 2027 445.00 Put
optionOPRA
EODNov 3, 2026
87.40USD+5.466%(+4.53)20Vol13OI
GLD270115P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 87.40 | 87.40 | 87.40 | 87.40 | +5.466% | 20 | 13 | 0.000% |
| 2026-11-02 | 84.15 | 84.15 | 82.87 | 82.87 | +4.502% | 19 | 12 | +5.466% |
| 2026-10-29 | 77.45 | 79.30 | 77.45 | 79.30 | +4.000% | 48 | 12 | +10.214% |
| 2026-10-26 | 76.25 | 76.25 | 76.25 | 76.25 | -3.297% | 21 | 14 | +14.623% |
| 2026-10-23 | 75.90 | 78.85 | 75.90 | 78.85 | +4.161% | 32 | 14 | +10.843% |
| 2026-10-22 | 73.18 | 75.70 | 73.18 | 75.70 | +13.069% | 383 | 378 | +15.456% |
| 2026-10-20 | 66.95 | 66.95 | 66.95 | 66.95 | +2.668% | 650 | 643 | +30.545% |
| 2026-10-19 | 65.19 | 65.21 | 65.19 | 65.21 | -5.698% | 13 | 654 | +34.029% |
| 2026-10-14 | 69.15 | 69.15 | 69.15 | 69.15 | +9.069% | 23 | 677 | +26.392% |
| 2026-10-12 | 63.50 | 63.90 | 63.05 | 63.40 | +2.589% | 47 | 634 | +37.855% |
| 2026-10-09 | 61.80 | 61.80 | 61.80 | 61.80 | -7.374% | 1 | 634 | +41.424% |
| 2026-10-08 | 66.72 | 66.72 | 66.72 | 66.72 | -2.826% | 4 | 644 | +30.995% |
| 2026-10-07 | 68.80 | 68.80 | 68.30 | 68.66 | +6.055% | 36 | 608 | +27.294% |
| 2026-10-06 | 64.74 | 64.74 | 64.74 | 64.74 | -1.160% | 1 | 608 | +35.002% |
| 2026-10-05 | 66.17 | 66.17 | 65.45 | 65.50 | +1.409% | 54 | 608 | +33.435% |
| 2026-10-02 | 64.59 | 64.59 | 64.59 | 64.59 | +0.702% | 22 | 608 | +35.315% |
| 2026-10-01 | 64.14 | 64.14 | 64.14 | 64.14 | +18.844% | 1 | 608 | +36.264% |
| 2026-09-25 | 53.97 | 53.97 | 53.97 | 53.97 | -1.244% | 3 | 608 | +61.942% |
| 2026-09-24 | 55.35 | 56.23 | 54.65 | 54.65 | +1.788% | 44 | 621 | +59.927% |
| 2026-09-23 | 53.05 | 53.95 | 53.05 | 53.69 | +5.814% | 3 | 622 | +62.786% |
| 2026-09-22 | 50.74 | 50.74 | 50.74 | 50.74 | +2.713% | 25 | 622 | +72.251% |
| 2026-09-21 | 49.40 | 49.40 | 49.40 | 49.40 | -15.986% | 6 | 622 | +76.923% |
| 2026-09-16 | 58.85 | 58.85 | 58.80 | 58.80 | +6.715% | 3 | 620 | +48.639% |
| 2026-09-15 | 56.40 | 56.40 | 55.10 | 55.10 | +1.324% | 2 | 618 | +58.621% |
| 2026-09-14 | 56.80 | 56.80 | 53.95 | 54.38 | +7.790% | 23 | 608 | +60.721% |
| 2026-09-11 | 47.92 | 50.57 | 47.92 | 50.45 | +3.318% | 7 | 606 | +73.241% |
| 2026-09-08 | 48.61 | 48.83 | 48.61 | 48.83 | +8.007% | 29 | 606 | +78.988% |
| 2026-08-31 | 45.21 | 45.21 | 45.21 | 45.21 | +29.653% | 8 | 608 | +93.320% |
| 2026-08-24 | 34.42 | 34.88 | 34.42 | 34.87 | -3.886% | 10 | 608 | +150.645% |
| 2026-08-21 | 36.00 | 36.28 | 36.00 | 36.28 | -12.726% | 7 | 606 | +140.904% |
| 2026-08-19 | 41.57 | 41.57 | 41.57 | 41.57 | -22.154% | 1 | 606 | +110.248% |
| 2026-08-10 | 53.40 | 53.40 | 53.40 | 53.40 | +0.755% | 5 | 607 | +63.670% |
| 2026-08-07 | 51.62 | 53.00 | 51.62 | 53.00 | -14.516% | 6 | 606 | +64.906% |
| 2026-08-05 | 62.63 | 62.63 | 62.00 | 62.00 | -13.769% | 2 | 606 | +40.968% |
| 2026-07-24 | 71.90 | 71.90 | 71.90 | 71.90 | -3.360% | 1 | 606 | +21.558% |
| 2026-07-23 | 74.40 | 74.40 | 74.40 | 74.40 | +10.583% | 10 | 612 | +17.473% |
| 2026-07-22 | 67.25 | 67.28 | 67.25 | 67.28 | -7.328% | 4 | 615 | +29.905% |
| 2026-07-21 | 72.60 | 72.60 | 72.60 | 72.60 | +6.156% | 27 | 607 | +20.386% |
| 2026-07-09 | 68.39 | 68.39 | 68.39 | 68.39 | +5.932% | 1 | 611 | +27.796% |
| 2026-07-07 | 64.56 | 64.56 | 64.56 | 64.56 | -4.440% | 1 | 612 | +35.378% |
| 2026-07-06 | 67.65 | 67.65 | 67.56 | 67.56 | -11.974% | 2 | 612 | +29.366% |
| 2026-06-30 | 76.40 | 76.75 | 76.40 | 76.75 | +0.261% | 43 | 613 | +13.876% |
| 2026-06-25 | 76.55 | 76.55 | 76.55 | 76.55 | -5.435% | 10 | 625 | +14.174% |
| 2026-06-24 | 78.90 | 82.03 | 78.65 | 80.95 | +19.483% | 50 | 624 | +7.968% |
| 2026-06-23 | 67.73 | 67.75 | 67.73 | 67.75 | +6.108% | 2 | 625 | +29.004% |
| 2026-06-22 | 64.60 | 64.60 | 63.74 | 63.85 | +20.699% | 22 | 625 | +36.883% |
| 2026-06-16 | 52.90 | 52.90 | 52.90 | 52.90 | +0.418% | 1 | 628 | +65.217% |
| 2026-06-15 | 52.55 | 52.80 | 52.55 | 52.68 | -15.779% | 6 | 627 | +65.907% |
| 2026-06-12 | 63.41 | 63.41 | 62.55 | 62.55 | -0.667% | 2 | 626 | +39.728% |
| 2026-06-11 | 67.00 | 67.00 | 62.97 | 62.97 | -11.844% | 14 | 626 | +38.796% |
| 2026-06-10 | 66.29 | 71.55 | 65.85 | 71.43 | +28.241% | 47 | 632 | +22.358% |
| 2026-06-05 | 54.06 | 55.71 | 54.06 | 55.70 | +27.899% | 5 | 637 | +56.912% |
| 2026-06-04 | 43.55 | 43.55 | 43.55 | 43.55 | +5.678% | 1 | 636 | +100.689% |
| 2026-05-29 | 41.21 | 41.21 | 41.21 | 41.21 | -11.756% | 2 | 634 | +112.084% |
| 2026-05-27 | 46.65 | 46.80 | 46.63 | 46.70 | +8.883% | 4 | 634 | +87.152% |
| 2026-05-26 | 42.89 | 42.89 | 42.89 | 42.89 | -0.970% | 1 | 635 | +103.777% |
| 2026-05-18 | 43.31 | 43.31 | 43.31 | 43.31 | -0.983% | 1 | 636 | +101.801% |
| 2026-05-15 | 43.74 | 43.74 | 43.74 | 43.74 | +19.508% | 1 | 637 | +99.817% |
| 2026-05-14 | 36.60 | 36.60 | 36.60 | 36.60 | -6.585% | 12 | 637 | +138.798% |
| 2026-05-12 | 39.18 | 39.18 | 39.18 | 39.18 | +11.529% | 1 | 636 | +123.073% |
| 2026-05-08 | 35.13 | 35.13 | 35.13 | 35.13 | -0.622% | 1 | 636 | +148.790% |
| 2026-05-07 | 35.30 | 35.40 | 35.25 | 35.35 | -18.548% | 6 | 636 | +147.242% |
| 2026-05-05 | 43.40 | 43.40 | 43.40 | 43.40 | +0.556% | 10 | 636 | +101.382% |
| 2026-05-04 | 43.16 | 43.16 | 43.16 | 43.16 | +9.377% | 1 | 633 | +102.502% |
| 2026-04-30 | 39.18 | 39.46 | 39.18 | 39.46 | -6.824% | 4 | 634 | +121.490% |
| 2026-04-28 | 41.47 | 42.35 | 41.25 | 42.35 | +18.263% | 17 | 635 | +106.375% |
| 2026-04-24 | 37.74 | 37.75 | 35.49 | 35.81 | -0.528% | 7 | 636 | +144.066% |
| 2026-04-23 | 36.00 | 36.00 | 36.00 | 36.00 | -2.041% | 5 | 639 | +142.778% |
| 2026-04-22 | 36.75 | 36.75 | 36.75 | 36.75 | -5.308% | 2 | 639 | +137.823% |
| 2026-04-21 | 34.90 | 38.93 | 34.90 | 38.81 | +9.664% | 4 | 637 | +125.200% |
| 2026-04-20 | 35.42 | 35.42 | 35.39 | 35.39 | +6.436% | 3 | 638 | +146.962% |
| 2026-04-17 | 33.07 | 33.25 | 33.07 | 33.25 | -9.376% | 10 | 639 | +162.857% |
| 2026-04-15 | 36.20 | 36.69 | 36.20 | 36.69 | +2.457% | 3 | 630 | +138.212% |
| 2026-04-14 | 36.87 | 36.97 | 35.81 | 35.81 | -11.580% | 17 | 627 | +144.066% |
| 2026-04-13 | 40.50 | 40.50 | 40.50 | 40.50 | +1.759% | 1 | 619 | +115.802% |
| 2026-04-09 | 39.80 | 39.80 | 39.80 | 39.80 | -2.307% | 5 | 620 | +119.598% |
| 2026-04-08 | 40.74 | 40.74 | 40.74 | 40.74 | -16.721% | 1 | 615 | +114.531% |
| 2026-04-02 | 49.10 | 49.10 | 48.92 | 48.92 | +13.425% | 2 | 614 | +78.659% |
| 2026-04-01 | 43.10 | 43.13 | 43.10 | 43.13 | -14.981% | 2 | 614 | +102.643% |
| 2026-03-31 | 50.75 | 50.75 | 50.64 | 50.73 | -9.004% | 4 | 613 | +72.285% |
| 2026-03-30 | 55.40 | 55.80 | 55.40 | 55.75 | -2.518% | 202 | 613 | +56.771% |
| 2026-03-27 | 57.19 | 57.19 | 57.19 | 57.19 | -8.276% | 10 | 639 | +52.824% |
| 2026-03-26 | 62.35 | 62.35 | 62.35 | 62.35 | +12.201% | 10 | 649 | +40.176% |
| 2026-03-23 | 56.00 | 56.40 | 54.95 | 55.57 | +25.440% | 208 | 639 | +57.279% |
| 2026-03-19 | 50.00 | 50.00 | 44.30 | 44.30 | +30.332% | 26 | 759 | +97.291% |
| 2026-03-18 | 34.00 | 34.15 | 33.99 | 33.99 | +13.755% | 132 | 767 | +157.134% |
| 2026-03-17 | 30.05 | 30.05 | 29.88 | 29.88 | -5.022% | 2 | 703 | +192.503% |
| 2026-03-13 | 31.44 | 31.46 | 31.44 | 31.46 | +4.172% | 2 | 702 | +177.813% |
| 2026-03-09 | 30.15 | 30.20 | 30.15 | 30.20 | +5.007% | 2 | 704 | +189.404% |
| 2026-03-06 | 28.59 | 28.76 | 28.59 | 28.76 | -1.876% | 10 | 712 | +203.894% |
| 2026-03-04 | 29.28 | 29.31 | 29.27 | 29.31 | -3.299% | 4 | 702 | +198.192% |
| 2026-03-03 | 32.00 | 32.00 | 30.05 | 30.31 | +37.773% | 39 | 702 | +188.354% |
| 2026-03-02 | 23.04 | 23.04 | 22.00 | 22.00 | -11.647% | 45 | 688 | +297.273% |
| 2026-02-27 | 25.50 | 25.85 | 24.90 | 24.90 | -6.179% | 6 | 683 | +251.004% |
| 2026-02-23 | 27.51 | 27.68 | 26.41 | 26.54 | -13.211% | 458 | 682 | +229.314% |
| 2026-02-18 | 30.00 | 30.58 | 29.78 | 30.58 | -10.845% | 14 | 457 | +185.808% |
| 2026-02-17 | 33.82 | 34.30 | 33.82 | 34.30 | +15.878% | 14 | 457 | +154.810% |
| 2026-02-13 | 29.60 | 29.60 | 29.60 | 29.60 | +2.778% | 1 | 458 | +195.270% |
| 2026-02-10 | 28.80 | 28.80 | 28.80 | 28.80 | -24.804% | 4 | 462 | +203.472% |
| 2026-02-05 | 38.28 | 38.47 | 38.28 | 38.30 | +11.176% | 10 | 458 | +128.198% |
| 2026-02-04 | 34.45 | 34.45 | 34.45 | 34.45 | -6.791% | 1 | 454 | +153.701% |
| 2026-02-03 | 36.96 | 36.96 | 36.96 | 36.96 | -20.584% | 3 | 453 | +136.472% |
| 2026-02-02 | 46.50 | 49.32 | 46.50 | 46.54 | +13.374% | 4 | 453 | +87.795% |
| 2026-01-30 | 32.50 | 43.25 | 32.50 | 41.05 | +54.323% | 13 | 454 | +112.911% |
| 2026-01-29 | 23.50 | 30.03 | 23.50 | 26.60 | +18.117% | 75 | 459 | +228.571% |
| 2026-01-28 | 22.79 | 24.00 | 22.52 | 22.52 | -13.218% | 5 | 463 | +288.099% |
| 2026-01-27 | 26.29 | 26.46 | 25.61 | 25.95 | -9.487% | 540 | 461 | +236.802% |
| 2026-01-23 | 28.80 | 28.80 | 28.58 | 28.67 | -3.630% | 22 | 20 | +204.848% |
| 2026-01-22 | 29.75 | 29.75 | 29.75 | 29.75 | -13.088% | 8 | 12 | +193.782% |
| 2026-01-21 | 32.82 | 34.23 | 32.82 | 34.23 | -55.603% | 13 | 12 | +155.332% |
| 2025-10-09 | 77.51 | 77.85 | 77.10 | 77.10 | -22.676% | 4 | 1 | +13.359% |
| 2025-09-24 | 99.71 | 99.71 | 99.71 | 99.71 | 0.000% | 1 | 1 | -12.346% |