GLD270115P00465000
GLD Jan 15 2027 465.00 Put
optionOPRA
InactiveOct 8, 2026
86.55USD-1.536%(-1.35)5Vol0OI
GLD270115P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 86.55 | 86.55 | 86.55 | 86.55 | -1.536% | 5 | 0 | 0.000% |
| 2026-10-07 | 87.90 | 87.90 | 87.90 | 87.90 | +5.967% | 5 | 0 | -1.536% |
| 2026-10-06 | 82.95 | 82.95 | 82.95 | 82.95 | -3.468% | 150 | 76 | +4.340% |
| 2026-10-05 | 85.30 | 85.93 | 85.05 | 85.93 | +5.630% | 42 | 76 | +0.722% |
| 2026-10-01 | 81.35 | 81.35 | 81.35 | 81.35 | -5.231% | 116 | 77 | +6.392% |
| 2026-09-28 | 85.82 | 85.98 | 85.79 | 85.84 | +18.662% | 36 | 162 | +0.827% |
| 2026-09-25 | 72.34 | 72.34 | 72.34 | 72.34 | -0.523% | 1 | 161 | +19.643% |
| 2026-09-23 | 72.20 | 72.72 | 72.20 | 72.72 | +6.161% | 42 | 155 | +19.018% |
| 2026-09-22 | 68.50 | 68.50 | 68.50 | 68.50 | +2.010% | 5 | 152 | +26.350% |
| 2026-09-21 | 67.45 | 67.45 | 67.15 | 67.15 | -0.474% | 20 | 137 | +28.891% |
| 2026-09-18 | 67.70 | 67.70 | 67.45 | 67.47 | +0.030% | 27 | 123 | +28.279% |
| 2026-09-17 | 67.45 | 67.45 | 67.45 | 67.45 | -7.603% | 1 | 123 | +28.317% |
| 2026-09-15 | 72.70 | 73.20 | 72.60 | 73.00 | -0.409% | 5 | 118 | +18.562% |
| 2026-09-14 | 74.10 | 74.80 | 72.55 | 73.30 | +11.823% | 17 | 103 | +18.076% |
| 2026-09-11 | 65.40 | 65.55 | 65.40 | 65.55 | +3.310% | 2 | 101 | +32.037% |
| 2026-09-09 | 63.90 | 63.90 | 63.45 | 63.45 | -1.932% | 3 | 98 | +36.407% |
| 2026-09-08 | 64.70 | 64.70 | 64.70 | 64.70 | -3.792% | 1 | 97 | +33.771% |
| 2026-08-13 | 67.25 | 67.25 | 67.25 | 67.25 | -27.688% | 4 | 93 | +28.699% |
| 2026-07-23 | 93.00 | 93.00 | 93.00 | 93.00 | +4.647% | 3 | 300 | -6.935% |
| 2026-07-10 | 88.78 | 88.87 | 88.78 | 88.87 | -7.253% | 3 | 566 | -2.611% |
| 2026-06-30 | 95.90 | 96.10 | 95.82 | 95.82 | +0.546% | 4 | 568 | -9.674% |
| 2026-06-29 | 95.30 | 95.30 | 95.30 | 95.30 | +5.924% | 1 | 589 | -9.182% |
| 2026-06-26 | 90.20 | 90.20 | 89.97 | 89.97 | -7.818% | 17 | 580 | -3.801% |
| 2026-06-24 | 100.51 | 100.51 | 95.87 | 97.60 | +13.343% | 8 | 582 | -11.322% |
| 2026-06-23 | 86.40 | 86.40 | 85.92 | 86.11 | +5.333% | 10 | 584 | +0.511% |
| 2026-06-22 | 81.55 | 81.75 | 81.50 | 81.75 | +17.204% | 10 | 580 | +5.872% |
| 2026-06-15 | 68.51 | 69.85 | 68.27 | 69.75 | -23.318% | 86 | 549 | +24.086% |
| 2026-06-11 | 90.96 | 90.96 | 90.96 | 90.96 | +2.606% | 4 | 553 | -4.848% |
| 2026-06-10 | 87.70 | 88.65 | 87.70 | 88.65 | +43.796% | 8 | 551 | -2.369% |
| 2026-06-03 | 61.85 | 62.05 | 61.50 | 61.65 | +4.156% | 6 | 550 | +40.389% |
| 2026-05-28 | 59.19 | 59.19 | 59.19 | 59.19 | -4.146% | 9 | 555 | +46.224% |
| 2026-05-27 | 62.50 | 62.50 | 61.73 | 61.75 | +4.839% | 5 | 554 | +40.162% |
| 2026-05-26 | 58.83 | 58.90 | 58.83 | 58.90 | +5.935% | 2 | 554 | +46.944% |
| 2026-05-21 | 55.75 | 56.25 | 55.60 | 55.60 | -1.853% | 10 | 550 | +55.665% |
| 2026-05-15 | 56.40 | 57.15 | 56.35 | 56.65 | +15.612% | 88 | 528 | +52.780% |
| 2026-05-14 | 48.95 | 49.05 | 48.95 | 49.00 | +2.833% | 25 | 506 | +76.633% |
| 2026-05-07 | 47.00 | 47.65 | 47.00 | 47.65 | -2.854% | 10 | 507 | +81.637% |
| 2026-04-27 | 48.85 | 49.05 | 48.85 | 49.05 | +3.744% | 2 | 507 | +76.453% |
| 2026-04-24 | 47.28 | 47.28 | 47.28 | 47.28 | -5.478% | 9 | 506 | +83.058% |
| 2026-04-21 | 49.99 | 50.02 | 49.99 | 50.02 | -0.160% | 9 | 502 | +73.031% |
| 2026-04-10 | 50.10 | 50.10 | 50.10 | 50.10 | -6.669% | 1 | 502 | +72.754% |
| 2026-04-08 | 53.37 | 53.68 | 53.37 | 53.68 | -15.928% | 2 | 502 | +61.233% |
| 2026-03-25 | 63.85 | 63.85 | 63.85 | 63.85 | -18.193% | 72 | 502 | +35.552% |
| 2026-03-24 | 78.30 | 78.30 | 78.05 | 78.05 | +9.436% | 7 | 502 | +10.890% |
| 2026-03-23 | 71.32 | 71.32 | 71.32 | 71.32 | +11.892% | 4 | 502 | +21.354% |
| 2026-03-20 | 63.74 | 63.74 | 63.74 | 63.74 | +6.696% | 4 | 502 | +35.786% |
| 2026-03-19 | 60.50 | 60.50 | 59.74 | 59.74 | +31.702% | 11 | 502 | +44.878% |
| 2026-03-18 | 45.50 | 45.66 | 45.36 | 45.36 | +13.855% | 4 | 512 | +90.807% |
| 2026-03-17 | 39.84 | 39.84 | 39.84 | 39.84 | -4.231% | 1 | 514 | +117.244% |
| 2026-03-16 | 38.80 | 41.65 | 38.80 | 41.60 | +6.667% | 8 | 513 | +108.053% |
| 2026-03-13 | 38.72 | 39.00 | 38.72 | 39.00 | +4.000% | 3 | 516 | +121.923% |
| 2026-03-12 | 35.05 | 37.50 | 35.05 | 37.50 | -6.740% | 34 | 516 | +130.800% |
| 2026-03-09 | 42.00 | 42.00 | 39.76 | 40.21 | +8.062% | 72 | 546 | +115.245% |
| 2026-03-06 | 37.50 | 37.50 | 37.17 | 37.21 | -7.323% | 14 | 543 | +132.599% |
| 2026-03-05 | 40.00 | 40.50 | 38.96 | 40.15 | +5.105% | 25 | 551 | +115.567% |
| 2026-03-04 | 38.05 | 38.38 | 38.05 | 38.20 | -3.535% | 4 | 550 | +126.571% |
| 2026-03-03 | 41.66 | 41.66 | 39.60 | 39.60 | +31.126% | 144 | 550 | +118.561% |
| 2026-03-02 | 31.36 | 31.36 | 30.17 | 30.20 | -7.786% | 4 | 428 | +186.589% |
| 2026-02-27 | 32.75 | 32.75 | 32.75 | 32.75 | -8.160% | 1 | 428 | +164.275% |
| 2026-02-26 | 35.85 | 35.85 | 35.66 | 35.66 | -0.363% | 2 | 427 | +142.709% |
| 2026-02-23 | 35.79 | 35.79 | 35.79 | 35.79 | -8.746% | 1 | 427 | +141.827% |
| 2026-02-20 | 39.25 | 39.55 | 39.04 | 39.22 | -6.217% | 16 | 427 | +120.678% |
| 2026-02-18 | 39.69 | 41.82 | 39.69 | 41.82 | -5.641% | 5 | 419 | +106.958% |
| 2026-02-17 | 44.32 | 44.32 | 44.32 | 44.32 | +6.795% | 2 | 419 | +95.284% |
| 2026-02-12 | 35.75 | 41.50 | 35.75 | 41.50 | +16.181% | 2 | 419 | +108.554% |
| 2026-02-11 | 36.95 | 36.95 | 35.72 | 35.72 | -6.296% | 18 | 419 | +142.301% |
| 2026-02-10 | 38.00 | 38.25 | 37.85 | 38.12 | -1.064% | 32 | 403 | +127.046% |
| 2026-02-09 | 39.68 | 39.68 | 38.53 | 38.53 | -10.975% | 5 | 402 | +124.630% |
| 2026-02-06 | 43.28 | 43.28 | 43.28 | 43.28 | -4.035% | 2 | 400 | +99.977% |
| 2026-02-04 | 44.99 | 45.10 | 44.99 | 45.10 | -26.702% | 2 | 400 | +91.907% |
| 2026-02-02 | 59.38 | 61.53 | 59.38 | 61.53 | +8.327% | 4 | 400 | +40.663% |
| 2026-01-30 | 42.00 | 56.80 | 42.00 | 56.80 | +64.638% | 97 | 401 | +52.377% |
| 2026-01-29 | 37.70 | 37.70 | 34.08 | 34.50 | +12.635% | 73 | 437 | +150.870% |
| 2026-01-28 | 31.00 | 32.00 | 30.58 | 30.63 | -8.567% | 33 | 380 | +182.566% |
| 2026-01-27 | 36.60 | 36.60 | 33.00 | 33.50 | -12.073% | 36 | 369 | +158.358% |
| 2026-01-26 | 35.10 | 38.10 | 35.10 | 38.10 | -0.131% | 50 | 338 | +127.165% |
| 2026-01-23 | 38.20 | 38.20 | 38.15 | 38.15 | -13.118% | 20 | 312 | +126.868% |
| 2026-01-22 | 42.80 | 43.91 | 42.55 | 43.91 | -18.850% | 6 | 312 | +97.108% |
| 2026-01-13 | 54.11 | 54.11 | 54.11 | 54.11 | -1.886% | 150 | 308 | +59.952% |
| 2026-01-12 | 55.24 | 55.40 | 54.88 | 55.15 | -6.857% | 232 | 158 | +56.936% |
| 2025-12-26 | 59.22 | 59.22 | 59.21 | 59.21 | -63.028% | 4 | 4 | +46.175% |
| 2025-04-30 | 160.15 | 160.15 | 160.15 | 160.15 | 0.000% | 1 | 0 | -45.957% |