GLD270115P00460000
GLD Jan 15 2027 460.00 Put
optionOPRA
InactiveOct 19, 2026
80.29USD+2.542%(+1.99)25Vol8OI
GLD270115P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 80.29 | 80.29 | 80.29 | 80.29 | +2.542% | 25 | 19 | 0.000% |
| 2026-10-15 | 79.70 | 80.65 | 78.30 | 78.30 | -0.382% | 68 | 19 | +2.542% |
| 2026-10-13 | 76.97 | 78.69 | 76.97 | 78.60 | -3.794% | 10 | 19 | +2.150% |
| 2026-10-08 | 82.15 | 82.55 | 81.55 | 81.70 | -2.506% | 566 | 148 | -1.726% |
| 2026-10-07 | 83.38 | 83.80 | 83.38 | 83.80 | +8.129% | 3 | 2,119 | -4.189% |
| 2026-10-06 | 77.60 | 77.65 | 77.50 | 77.50 | -3.246% | 3,227 | 2,118 | +3.600% |
| 2026-10-05 | 80.30 | 80.30 | 80.10 | 80.10 | +2.390% | 4 | 2,119 | +0.237% |
| 2026-10-01 | 78.23 | 78.23 | 78.23 | 78.23 | -3.598% | 1 | 2,122 | +2.633% |
| 2026-09-28 | 81.76 | 81.76 | 80.83 | 81.15 | +21.210% | 50 | 2,128 | -1.060% |
| 2026-09-25 | 67.25 | 67.40 | 66.95 | 66.95 | -1.326% | 7 | 2,121 | +19.925% |
| 2026-09-23 | 67.15 | 67.85 | 67.15 | 67.85 | +5.521% | 164 | 1,978 | +18.335% |
| 2026-09-22 | 64.30 | 64.30 | 64.30 | 64.30 | +1.660% | 8 | 1,978 | +24.868% |
| 2026-09-21 | 62.75 | 63.25 | 62.75 | 63.25 | -6.917% | 3 | 1,976 | +26.941% |
| 2026-09-15 | 69.50 | 69.55 | 67.95 | 67.95 | -0.658% | 15 | 1,973 | +18.160% |
| 2026-09-14 | 69.35 | 70.26 | 68.25 | 68.40 | +11.003% | 22 | 1,957 | +17.383% |
| 2026-09-11 | 61.60 | 61.62 | 61.60 | 61.62 | +15.784% | 6 | 1,956 | +30.299% |
| 2026-09-03 | 53.22 | 53.22 | 53.22 | 53.22 | -13.953% | 1 | 1,956 | +50.864% |
| 2026-09-02 | 61.95 | 61.95 | 61.85 | 61.85 | -4.109% | 2 | 1,955 | +29.814% |
| 2026-09-01 | 64.50 | 64.50 | 64.50 | 64.50 | +14.973% | 3 | 1,952 | +24.481% |
| 2026-08-31 | 57.94 | 57.94 | 56.10 | 56.10 | +28.317% | 29 | 1,926 | +43.119% |
| 2026-08-24 | 43.72 | 43.72 | 43.72 | 43.72 | -9.011% | 9 | 1,926 | +83.646% |
| 2026-08-21 | 48.05 | 48.05 | 48.05 | 48.05 | -6.426% | 20 | 1,926 | +67.097% |
| 2026-08-20 | 53.70 | 53.70 | 51.35 | 51.35 | -5.171% | 10 | 1,926 | +56.358% |
| 2026-08-19 | 54.15 | 54.15 | 54.15 | 54.15 | -11.736% | 10 | 1,926 | +48.273% |
| 2026-08-17 | 61.35 | 61.35 | 61.35 | 61.35 | +1.741% | 2 | 1,926 | +30.872% |
| 2026-08-14 | 60.30 | 60.30 | 60.30 | 60.30 | -5.649% | 2 | 1,925 | +33.151% |
| 2026-08-07 | 63.91 | 63.91 | 63.91 | 63.91 | -11.298% | 1 | 1,925 | +25.630% |
| 2026-08-06 | 72.00 | 72.10 | 72.00 | 72.05 | -0.111% | 4 | 1,924 | +11.437% |
| 2026-08-05 | 72.13 | 72.13 | 72.13 | 72.13 | -21.963% | 1 | 1,924 | +11.313% |
| 2026-07-29 | 92.43 | 92.43 | 92.43 | 92.43 | +7.853% | 1 | 1,925 | -13.134% |
| 2026-07-21 | 85.70 | 85.70 | 85.70 | 85.70 | -7.100% | 1 | 1,925 | -6.313% |
| 2026-07-20 | 92.25 | 92.25 | 92.25 | 92.25 | +7.895% | 6 | 2,242 | -12.965% |
| 2026-07-01 | 85.50 | 85.50 | 85.50 | 85.50 | -6.013% | 1 | 2,297 | -6.094% |
| 2026-06-29 | 90.97 | 90.97 | 90.97 | 90.97 | +6.522% | 30 | 2,352 | -11.740% |
| 2026-06-26 | 88.00 | 88.00 | 85.40 | 85.40 | -10.134% | 8 | 2,348 | -5.984% |
| 2026-06-24 | 92.62 | 95.16 | 92.62 | 95.03 | +23.096% | 6 | 2,352 | -15.511% |
| 2026-06-22 | 76.95 | 77.20 | 76.88 | 77.20 | +17.953% | 10 | 2,348 | +4.003% |
| 2026-06-16 | 65.50 | 65.50 | 65.45 | 65.45 | +2.378% | 29 | 2,319 | +22.674% |
| 2026-06-15 | 63.93 | 63.93 | 63.93 | 63.93 | -14.303% | 1 | 2,319 | +25.590% |
| 2026-06-12 | 75.05 | 75.45 | 74.60 | 74.60 | -13.457% | 22 | 2,309 | +7.627% |
| 2026-06-11 | 86.31 | 86.31 | 86.20 | 86.20 | +3.481% | 5 | 2,306 | -6.856% |
| 2026-06-10 | 83.30 | 83.30 | 83.30 | 83.30 | +44.367% | 1 | 2,305 | -3.613% |
| 2026-06-03 | 57.49 | 57.70 | 57.49 | 57.70 | +8.663% | 2 | 2,305 | +39.151% |
| 2026-05-29 | 53.10 | 53.10 | 53.10 | 53.10 | -11.263% | 1 | 2,304 | +51.205% |
| 2026-05-28 | 59.77 | 59.84 | 59.77 | 59.84 | +3.619% | 2 | 2,304 | +34.174% |
| 2026-05-27 | 57.71 | 57.88 | 57.70 | 57.75 | +5.191% | 26 | 2,292 | +39.030% |
| 2026-05-26 | 54.94 | 55.20 | 54.85 | 54.90 | +4.671% | 6 | 2,291 | +46.248% |
| 2026-05-21 | 52.50 | 52.65 | 52.30 | 52.45 | -3.193% | 22 | 2,284 | +53.079% |
| 2026-05-20 | 53.92 | 54.22 | 53.73 | 54.18 | -3.250% | 202 | 2,238 | +48.191% |
| 2026-05-19 | 55.99 | 56.00 | 55.99 | 56.00 | +5.940% | 4 | 2,236 | +43.375% |
| 2026-05-15 | 52.75 | 52.95 | 52.70 | 52.86 | +19.458% | 10 | 2,231 | +51.892% |
| 2026-05-11 | 44.30 | 44.35 | 44.25 | 44.25 | +1.771% | 3 | 2,233 | +81.446% |
| 2026-05-08 | 43.30 | 43.48 | 43.30 | 43.48 | -3.464% | 2 | 2,233 | +84.660% |
| 2026-05-07 | 44.60 | 45.04 | 44.60 | 45.04 | +0.424% | 8 | 2,233 | +78.264% |
| 2026-05-06 | 44.85 | 44.85 | 44.85 | 44.85 | -8.132% | 1 | 2,231 | +79.019% |
| 2026-05-01 | 48.82 | 48.82 | 48.82 | 48.82 | -1.968% | 1 | 2,230 | +64.461% |
| 2026-04-30 | 49.80 | 49.80 | 49.80 | 49.80 | -8.941% | 1 | 2,230 | +61.225% |
| 2026-04-29 | 54.69 | 54.69 | 54.69 | 54.69 | +7.742% | 1 | 2,231 | +46.809% |
| 2026-04-28 | 50.76 | 50.76 | 50.76 | 50.76 | +28.506% | 2 | 2,231 | +58.176% |
| 2026-04-17 | 39.50 | 39.50 | 39.50 | 39.50 | -12.164% | 1 | 2,233 | +103.266% |
| 2026-04-15 | 45.00 | 45.00 | 44.97 | 44.97 | -7.621% | 2 | 2,234 | +78.541% |
| 2026-04-13 | 48.68 | 48.68 | 48.68 | 48.68 | +4.464% | 1 | 2,233 | +64.934% |
| 2026-04-09 | 46.69 | 46.69 | 46.60 | 46.60 | -19.655% | 2 | 2,236 | +72.296% |
| 2026-04-02 | 58.00 | 58.00 | 58.00 | 58.00 | +10.350% | 1 | 2,235 | +38.431% |
| 2026-04-01 | 51.63 | 52.56 | 51.63 | 52.56 | -28.732% | 4 | 2,235 | +52.759% |
| 2026-03-26 | 73.24 | 73.75 | 73.24 | 73.75 | +2.288% | 3 | 2,233 | +8.868% |
| 2026-03-23 | 68.50 | 72.10 | 65.49 | 72.10 | +14.426% | 426 | 2,257 | +11.359% |
| 2026-03-20 | 58.42 | 63.01 | 58.42 | 63.01 | +18.551% | 9 | 2,216 | +27.424% |
| 2026-03-19 | 58.00 | 58.15 | 53.15 | 53.15 | +25.059% | 20 | 2,217 | +51.063% |
| 2026-03-18 | 42.80 | 42.80 | 41.35 | 42.50 | +14.401% | 7 | 2,209 | +88.918% |
| 2026-03-17 | 38.95 | 38.95 | 37.00 | 37.15 | -2.237% | 6 | 2,211 | +116.124% |
| 2026-03-16 | 36.55 | 39.00 | 36.55 | 38.00 | 0.000% | 7 | 2,209 | +111.289% |
| 2026-03-13 | 34.85 | 38.55 | 34.85 | 38.00 | +19.949% | 332 | 2,210 | +111.289% |
| 2026-03-11 | 32.40 | 32.40 | 31.68 | 31.68 | -1.000% | 12 | 2,019 | +153.441% |
| 2026-03-10 | 30.51 | 32.00 | 30.51 | 32.00 | -12.449% | 3 | 2,024 | +150.906% |
| 2026-03-09 | 36.60 | 36.87 | 36.27 | 36.55 | -3.050% | 17 | 2,024 | +119.672% |
| 2026-03-05 | 37.25 | 37.70 | 36.28 | 37.70 | +5.131% | 6 | 2,042 | +112.971% |
| 2026-03-04 | 35.60 | 35.86 | 35.60 | 35.86 | -4.602% | 157 | 2,041 | +123.898% |
| 2026-03-03 | 39.45 | 39.95 | 37.59 | 37.59 | +32.359% | 17 | 2,040 | +113.594% |
| 2026-03-02 | 28.50 | 28.50 | 28.40 | 28.40 | -14.843% | 7 | 2,038 | +182.711% |
| 2026-02-25 | 33.11 | 33.50 | 33.11 | 33.35 | -5.417% | 6 | 2,046 | +140.750% |
| 2026-02-24 | 36.00 | 36.13 | 35.26 | 35.26 | +5.254% | 6 | 2,046 | +127.708% |
| 2026-02-23 | 33.81 | 33.95 | 33.50 | 33.50 | -7.739% | 26 | 2,048 | +139.672% |
| 2026-02-20 | 36.82 | 36.82 | 36.31 | 36.31 | -6.393% | 3 | 2,048 | +121.124% |
| 2026-02-19 | 39.15 | 40.00 | 38.79 | 38.79 | -3.146% | 13 | 2,047 | +106.986% |
| 2026-02-17 | 42.15 | 42.15 | 40.05 | 40.05 | +12.185% | 7 | 2,035 | +100.474% |
| 2026-02-13 | 36.78 | 36.78 | 35.70 | 35.70 | -7.990% | 6 | 2,042 | +124.902% |
| 2026-02-12 | 41.90 | 41.90 | 37.72 | 38.80 | +16.517% | 17 | 2,042 | +106.933% |
| 2026-02-11 | 35.01 | 35.53 | 33.30 | 33.30 | -6.592% | 5 | 2,034 | +141.111% |
| 2026-02-10 | 35.15 | 36.00 | 35.15 | 35.65 | -0.834% | 13 | 2,034 | +125.217% |
| 2026-02-09 | 37.00 | 37.00 | 35.95 | 35.95 | -12.530% | 92 | 2,027 | +123.338% |
| 2026-02-06 | 43.25 | 43.25 | 40.48 | 41.10 | -7.640% | 5 | 2,027 | +95.353% |
| 2026-02-04 | 42.23 | 44.50 | 42.23 | 44.50 | -0.891% | 3 | 2,025 | +80.427% |
| 2026-02-03 | 45.67 | 45.67 | 44.90 | 44.90 | -18.807% | 3 | 2,025 | +78.820% |
| 2026-02-02 | 55.72 | 58.00 | 54.97 | 55.30 | +8.431% | 1,513 | 2,025 | +45.190% |
| 2026-01-30 | 42.30 | 51.00 | 42.30 | 51.00 | +63.462% | 180 | 540 | +57.431% |
| 2026-01-29 | 29.50 | 35.04 | 29.30 | 31.20 | +11.032% | 71 | 495 | +157.340% |
| 2026-01-28 | 28.50 | 31.20 | 27.77 | 28.10 | -8.766% | 161 | 477 | +185.730% |
| 2026-01-27 | 33.38 | 33.63 | 30.80 | 30.80 | -12.871% | 19 | 469 | +160.682% |
| 2026-01-26 | 35.45 | 36.50 | 32.99 | 35.35 | -1.559% | 518 | 464 | +127.129% |
| 2026-01-23 | 35.50 | 35.91 | 35.50 | 35.91 | -14.905% | 21 | 83 | +123.587% |
| 2026-01-21 | 40.66 | 42.20 | 40.37 | 42.20 | -3.653% | 37 | 62 | +90.261% |
| 2026-01-20 | 43.80 | 43.80 | 43.80 | 43.80 | -13.695% | 1 | 33 | +83.311% |
| 2026-01-12 | 50.75 | 50.75 | 50.75 | 50.75 | -26.662% | 1 | 33 | +58.207% |
| 2025-12-30 | 67.22 | 69.20 | 67.22 | 69.20 | -1.914% | 6 | 32 | +16.026% |
| 2025-12-15 | 70.55 | 70.55 | 70.55 | 70.55 | -5.556% | 3 | 26 | +13.806% |
| 2025-12-10 | 74.70 | 74.70 | 74.70 | 74.70 | -2.747% | 1 | 23 | +7.483% |
| 2025-12-05 | 76.81 | 76.81 | 76.81 | 76.81 | -4.179% | 1 | 23 | +4.531% |
| 2025-12-02 | 80.16 | 80.16 | 80.16 | 80.16 | -12.870% | 1 | 24 | +0.162% |
| 2025-11-03 | 92.00 | 92.00 | 92.00 | 92.00 | -7.963% | 2 | 25 | -12.728% |
| 2025-10-28 | 100.00 | 100.00 | 99.96 | 99.96 | +19.526% | 20 | 25 | -19.678% |
| 2025-10-23 | 83.63 | 83.63 | 83.63 | 83.63 | -10.364% | 2 | 26 | -3.994% |
| 2025-10-22 | 93.30 | 93.30 | 93.30 | 93.30 | +18.838% | 1 | 26 | -13.944% |
| 2025-10-17 | 78.51 | 78.51 | 78.51 | 78.51 | +4.680% | 1 | 27 | +2.267% |
| 2025-10-16 | 75.50 | 75.50 | 75.00 | 75.00 | -4.459% | 8 | 26 | +7.053% |
| 2025-10-15 | 79.50 | 79.50 | 78.50 | 78.50 | -10.897% | 17 | 19 | +2.280% |
| 2025-10-08 | 88.10 | 88.10 | 88.10 | 88.10 | -3.978% | 1 | 2 | -8.865% |
| 2025-10-07 | 91.75 | 91.75 | 91.75 | 91.75 | -11.736% | 1 | 293 | -12.490% |
| 2025-10-01 | 104.01 | 104.01 | 103.83 | 103.95 | -2.017% | 278 | 293 | -22.761% |
| 2025-09-30 | 106.09 | 106.09 | 106.09 | 106.09 | -31.395% | 15 | 15 | -24.319% |
| 2025-08-19 | 154.67 | 154.67 | 154.64 | 154.64 | 0.000% | 2 | 0 | -48.079% |