GLD270115P00455000
GLD Jan 15 2027 455.00 Put
optionOPRA
InactiveOct 12, 2026
73.40USD-4.427%(-3.40)30Vol3OI
GLD270115P00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 73.30 | 73.40 | 73.30 | 73.40 | -4.427% | 30 | 263 | 0.000% |
| 2026-10-08 | 78.55 | 78.55 | 76.80 | 76.80 | -2.526% | 2,422 | 681 | -4.427% |
| 2026-10-07 | 78.30 | 78.79 | 78.30 | 78.79 | +4.621% | 13 | 717 | -6.841% |
| 2026-10-05 | 75.30 | 75.31 | 75.20 | 75.31 | +4.091% | 8 | 718 | -2.536% |
| 2026-10-01 | 74.05 | 74.05 | 72.35 | 72.35 | -3.675% | 9 | 711 | +1.451% |
| 2026-09-29 | 74.73 | 75.19 | 74.73 | 75.11 | -1.158% | 126 | 754 | -2.277% |
| 2026-09-28 | 76.87 | 76.87 | 75.95 | 75.99 | +22.170% | 21 | 754 | -3.408% |
| 2026-09-25 | 62.48 | 63.00 | 62.10 | 62.20 | -3.416% | 44 | 737 | +18.006% |
| 2026-09-24 | 64.50 | 65.00 | 64.40 | 64.40 | +2.385% | 74 | 671 | +13.975% |
| 2026-09-23 | 62.92 | 63.73 | 62.74 | 62.90 | +12.663% | 62 | 644 | +16.693% |
| 2026-09-18 | 55.94 | 55.94 | 55.83 | 55.83 | -3.157% | 5 | 644 | +31.471% |
| 2026-09-17 | 57.49 | 57.65 | 57.43 | 57.65 | -4.868% | 5 | 644 | +27.320% |
| 2026-09-16 | 60.55 | 60.60 | 60.55 | 60.60 | -5.090% | 2 | 643 | +21.122% |
| 2026-09-15 | 63.95 | 63.95 | 63.85 | 63.85 | 0.000% | 2 | 641 | +14.957% |
| 2026-09-14 | 64.85 | 65.85 | 63.80 | 63.85 | +6.594% | 9 | 633 | +14.957% |
| 2026-09-11 | 59.90 | 59.90 | 59.90 | 59.90 | +8.652% | 2 | 632 | +22.538% |
| 2026-09-09 | 54.90 | 55.19 | 54.90 | 55.13 | +12.212% | 5 | 633 | +33.140% |
| 2026-09-03 | 51.20 | 51.34 | 49.07 | 49.13 | -12.998% | 8 | 637 | +49.400% |
| 2026-09-02 | 58.01 | 58.01 | 56.47 | 56.47 | -5.092% | 5 | 640 | +29.981% |
| 2026-09-01 | 59.50 | 59.50 | 59.50 | 59.50 | +12.328% | 1 | 640 | +23.361% |
| 2026-08-31 | 53.24 | 53.24 | 52.57 | 52.97 | +27.026% | 5 | 643 | +38.569% |
| 2026-08-25 | 41.92 | 41.92 | 41.55 | 41.70 | -2.502% | 5 | 646 | +76.019% |
| 2026-08-21 | 44.22 | 44.38 | 42.77 | 42.77 | -11.814% | 6 | 648 | +71.616% |
| 2026-08-20 | 48.49 | 48.50 | 48.48 | 48.50 | -3.000% | 5 | 648 | +51.340% |
| 2026-08-19 | 52.30 | 52.45 | 50.00 | 50.00 | -7.919% | 6 | 648 | +46.800% |
| 2026-08-17 | 56.05 | 56.05 | 54.30 | 54.30 | -3.381% | 7 | 651 | +35.175% |
| 2026-08-12 | 56.34 | 56.34 | 56.20 | 56.20 | -4.292% | 7 | 652 | +30.605% |
| 2026-08-11 | 58.70 | 58.72 | 58.70 | 58.72 | -3.848% | 5 | 653 | +25.000% |
| 2026-08-07 | 60.92 | 61.07 | 60.92 | 61.07 | -10.072% | 4 | 655 | +20.190% |
| 2026-08-05 | 68.27 | 68.28 | 67.91 | 67.91 | -15.838% | 5 | 657 | +8.084% |
| 2026-08-04 | 80.64 | 80.70 | 80.64 | 80.69 | -4.577% | 30 | 675 | -9.035% |
| 2026-07-28 | 84.56 | 84.56 | 84.56 | 84.56 | +4.074% | 1 | 685 | -13.198% |
| 2026-07-27 | 81.25 | 81.35 | 81.20 | 81.25 | +7.602% | 19 | 676 | -9.662% |
| 2026-07-22 | 75.51 | 75.51 | 75.51 | 75.51 | -9.319% | 6 | 682 | -2.794% |
| 2026-07-15 | 83.27 | 83.27 | 83.27 | 83.27 | +7.975% | 3 | 682 | -11.853% |
| 2026-07-02 | 77.12 | 77.12 | 77.12 | 77.12 | -7.218% | 1 | 682 | -4.824% |
| 2026-07-01 | 83.12 | 83.12 | 83.12 | 83.12 | -3.067% | 1 | 683 | -11.694% |
| 2026-06-30 | 86.00 | 86.05 | 85.69 | 85.75 | -1.719% | 16 | 682 | -14.402% |
| 2026-06-25 | 87.25 | 87.25 | 87.25 | 87.25 | -3.591% | 1 | 682 | -15.874% |
| 2026-06-24 | 90.63 | 91.00 | 90.25 | 90.50 | +18.146% | 18 | 696 | -18.895% |
| 2026-06-23 | 76.70 | 76.80 | 76.60 | 76.60 | +5.510% | 4 | 696 | -4.178% |
| 2026-06-22 | 72.16 | 72.65 | 72.16 | 72.60 | +4.989% | 14 | 696 | +1.102% |
| 2026-06-18 | 69.20 | 69.20 | 69.10 | 69.15 | +14.487% | 15 | 681 | +6.146% |
| 2026-06-15 | 60.34 | 60.40 | 60.34 | 60.40 | -13.541% | 4 | 681 | +21.523% |
| 2026-06-12 | 69.86 | 69.86 | 69.86 | 69.86 | -13.163% | 5 | 686 | +5.067% |
| 2026-06-11 | 80.45 | 80.45 | 80.45 | 80.45 | -2.010% | 1 | 686 | -8.763% |
| 2026-06-10 | 78.40 | 82.10 | 78.24 | 82.10 | +32.698% | 137 | 622 | -10.597% |
| 2026-06-05 | 61.87 | 61.87 | 61.87 | 61.87 | +18.366% | 10 | 612 | +18.636% |
| 2026-06-04 | 51.94 | 52.30 | 51.94 | 52.27 | -5.102% | 6 | 606 | +40.425% |
| 2026-06-03 | 54.95 | 55.29 | 54.93 | 55.08 | +5.882% | 17 | 590 | +33.261% |
| 2026-06-02 | 52.02 | 52.02 | 52.02 | 52.02 | -1.997% | 2 | 588 | +41.100% |
| 2026-06-01 | 53.35 | 53.35 | 52.15 | 53.08 | +11.559% | 15 | 573 | +38.282% |
| 2026-05-29 | 49.36 | 49.36 | 46.36 | 47.58 | -5.408% | 36 | 537 | +54.266% |
| 2026-05-28 | 50.64 | 50.86 | 50.30 | 50.30 | -8.728% | 7 | 530 | +45.924% |
| 2026-05-27 | 55.11 | 55.11 | 55.11 | 55.11 | +7.637% | 11 | 519 | +33.188% |
| 2026-05-26 | 50.99 | 51.20 | 50.99 | 51.20 | +1.426% | 2 | 518 | +43.359% |
| 2026-05-22 | 50.15 | 50.48 | 49.70 | 50.48 | +2.915% | 15 | 513 | +45.404% |
| 2026-05-21 | 49.13 | 49.13 | 48.94 | 49.05 | -1.920% | 5 | 508 | +49.643% |
| 2026-05-20 | 50.01 | 50.01 | 50.01 | 50.01 | -6.085% | 5 | 503 | +46.771% |
| 2026-05-19 | 53.15 | 53.30 | 53.15 | 53.25 | +27.545% | 7 | 503 | +37.840% |
| 2026-05-07 | 41.50 | 41.75 | 41.50 | 41.75 | -19.120% | 11 | 504 | +75.808% |
| 2026-04-29 | 51.60 | 51.62 | 51.60 | 51.62 | +24.266% | 3 | 502 | +42.193% |
| 2026-04-22 | 41.54 | 41.55 | 41.54 | 41.54 | -1.517% | 5 | 503 | +76.697% |
| 2026-04-15 | 42.36 | 42.36 | 42.18 | 42.18 | +2.478% | 2 | 498 | +74.016% |
| 2026-04-14 | 41.40 | 41.40 | 41.16 | 41.16 | -6.135% | 56 | 497 | +78.328% |
| 2026-04-10 | 44.23 | 44.23 | 43.85 | 43.85 | -8.836% | 2 | 448 | +67.389% |
| 2026-04-08 | 48.10 | 48.10 | 48.10 | 48.10 | -16.522% | 10 | 450 | +52.599% |
| 2026-04-07 | 57.75 | 57.75 | 57.62 | 57.62 | +5.919% | 2 | 460 | +27.386% |
| 2026-04-02 | 57.50 | 57.50 | 54.30 | 54.40 | -11.082% | 30 | 459 | +34.926% |
| 2026-03-30 | 62.43 | 62.43 | 61.18 | 61.18 | -14.969% | 3 | 459 | +19.974% |
| 2026-03-26 | 71.75 | 71.95 | 71.75 | 71.95 | +7.887% | 2 | 461 | +2.015% |
| 2026-03-24 | 66.65 | 66.69 | 66.65 | 66.69 | +26.331% | 7 | 461 | +10.061% |
| 2026-03-19 | 52.80 | 52.80 | 52.79 | 52.79 | +36.373% | 3 | 458 | +39.041% |
| 2026-03-18 | 39.82 | 40.05 | 38.71 | 38.71 | +5.997% | 3 | 457 | +89.615% |
| 2026-03-17 | 34.75 | 36.52 | 34.68 | 36.52 | +3.018% | 12 | 457 | +100.986% |
| 2026-03-16 | 36.50 | 36.50 | 35.45 | 35.45 | +10.299% | 11 | 457 | +107.052% |
| 2026-03-13 | 32.12 | 32.14 | 32.12 | 32.14 | +7.852% | 2 | 457 | +128.376% |
| 2026-03-12 | 30.12 | 30.12 | 29.80 | 29.80 | -13.848% | 2 | 458 | +146.309% |
| 2026-03-09 | 34.55 | 34.59 | 34.55 | 34.59 | -5.388% | 2 | 458 | +112.200% |
| 2026-03-05 | 34.32 | 36.56 | 34.13 | 36.56 | -5.039% | 14 | 458 | +100.766% |
| 2026-03-03 | 38.50 | 38.50 | 38.50 | 38.50 | +44.141% | 2 | 463 | +90.649% |
| 2026-03-02 | 26.08 | 27.35 | 26.08 | 26.71 | -9.181% | 29 | 464 | +174.803% |
| 2026-02-27 | 29.49 | 29.65 | 29.41 | 29.41 | -9.368% | 5 | 464 | +149.575% |
| 2026-02-24 | 32.45 | 32.45 | 32.45 | 32.45 | +2.076% | 1 | 462 | +126.194% |
| 2026-02-23 | 31.79 | 31.79 | 31.79 | 31.79 | -6.774% | 2 | 461 | +130.890% |
| 2026-02-20 | 34.25 | 34.25 | 34.10 | 34.10 | -6.958% | 2 | 461 | +115.249% |
| 2026-02-19 | 35.64 | 36.65 | 35.64 | 36.65 | +2.374% | 10 | 461 | +100.273% |
| 2026-02-18 | 35.80 | 35.80 | 35.80 | 35.80 | 0.000% | 4 | 462 | +105.028% |
| 2026-02-12 | 35.00 | 37.00 | 35.00 | 35.80 | +3.768% | 23 | 458 | +105.028% |
| 2026-02-09 | 33.75 | 34.50 | 33.75 | 34.50 | -10.390% | 261 | 445 | +112.754% |
| 2026-02-06 | 39.50 | 39.50 | 38.50 | 38.50 | -13.034% | 13 | 185 | +90.649% |
| 2026-02-05 | 44.27 | 44.27 | 44.27 | 44.27 | +12.076% | 2 | 177 | +65.801% |
| 2026-02-04 | 40.57 | 42.31 | 39.50 | 39.50 | -10.023% | 12 | 175 | +85.823% |
| 2026-02-03 | 44.00 | 44.00 | 42.00 | 43.90 | -14.124% | 16 | 170 | +67.198% |
| 2026-02-02 | 51.12 | 51.12 | 51.12 | 51.12 | +7.102% | 10 | 170 | +43.584% |
| 2026-01-30 | 37.95 | 53.59 | 36.78 | 47.73 | +44.988% | 240 | 170 | +53.782% |
| 2026-01-29 | 32.92 | 32.92 | 32.92 | 32.92 | +23.019% | 10 | 55 | +122.965% |
| 2026-01-28 | 26.76 | 26.76 | 26.76 | 26.76 | -17.662% | 1 | 65 | +174.290% |
| 2026-01-26 | 32.50 | 34.00 | 32.30 | 32.50 | -2.402% | 33 | 65 | +125.846% |
| 2026-01-23 | 34.00 | 34.50 | 32.93 | 33.30 | -47.067% | 67 | 64 | +120.420% |
| 2025-12-30 | 62.91 | 62.91 | 62.91 | 62.91 | +10.562% | 2 | 2 | +16.675% |
| 2025-12-23 | 56.90 | 56.90 | 56.90 | 56.90 | -20.807% | 3 | 4 | +28.998% |
| 2025-12-09 | 72.35 | 72.35 | 71.85 | 71.85 | -26.345% | 2 | 1 | +2.157% |
| 2025-10-03 | 97.55 | 97.55 | 97.55 | 97.55 | 0.000% | 6 | 6 | -24.757% |