GLD270115P00470000
GLD Jan 15 2027 470.00 Put
optionOPRA
InactiveOct 20, 2026
92.55USD+5.530%(+4.85)50Vol0OI
GLD270115P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 92.55 | 92.55 | 92.55 | 92.55 | +5.530% | 50 | 42 | 0.000% |
| 2026-10-15 | 89.20 | 89.80 | 87.05 | 87.70 | -4.829% | 163 | 43 | +5.530% |
| 2026-10-08 | 91.25 | 93.80 | 91.25 | 92.15 | +6.041% | 271 | 45 | +0.434% |
| 2026-10-06 | 86.90 | 86.90 | 86.90 | 86.90 | -0.969% | 75 | 45 | +6.502% |
| 2026-10-01 | 87.75 | 87.75 | 87.75 | 87.75 | +19.959% | 149 | 49 | +5.470% |
| 2026-09-22 | 73.80 | 74.20 | 73.15 | 73.15 | +1.386% | 6 | 250 | +26.521% |
| 2026-09-21 | 72.25 | 72.78 | 72.15 | 72.15 | +4.113% | 13 | 240 | +28.274% |
| 2026-09-18 | 72.45 | 72.45 | 69.27 | 69.30 | -3.817% | 127 | 120 | +33.550% |
| 2026-09-17 | 72.40 | 72.60 | 71.85 | 72.05 | -10.552% | 36 | 94 | +28.452% |
| 2026-09-16 | 74.41 | 80.55 | 73.35 | 80.55 | +5.501% | 11 | 99 | +14.898% |
| 2026-09-15 | 77.45 | 78.40 | 76.35 | 76.35 | +0.593% | 34 | 66 | +21.218% |
| 2026-09-14 | 79.25 | 79.50 | 75.90 | 75.90 | +6.080% | 11 | 55 | +21.937% |
| 2026-09-11 | 71.55 | 71.55 | 71.55 | 71.55 | -3.714% | 1 | 54 | +29.350% |
| 2026-09-10 | 71.67 | 74.31 | 71.67 | 74.31 | +7.044% | 9 | 50 | +24.546% |
| 2026-09-09 | 69.78 | 69.78 | 68.10 | 69.42 | -2.087% | 6 | 50 | +33.319% |
| 2026-09-08 | 69.60 | 70.90 | 69.60 | 70.90 | +5.490% | 6 | 48 | +30.536% |
| 2026-09-04 | 67.21 | 67.21 | 67.21 | 67.21 | +6.395% | 2 | 46 | +37.703% |
| 2026-09-03 | 63.17 | 63.17 | 63.17 | 63.17 | +13.922% | 1 | 45 | +46.509% |
| 2026-08-27 | 56.50 | 56.50 | 55.40 | 55.45 | +1.039% | 13 | 40 | +66.907% |
| 2026-08-21 | 54.88 | 54.88 | 54.88 | 54.88 | -31.902% | 1 | 40 | +68.641% |
| 2026-08-05 | 80.71 | 80.71 | 80.59 | 80.59 | -18.621% | 2 | 39 | +14.841% |
| 2026-07-31 | 99.07 | 99.07 | 99.03 | 99.03 | +10.710% | 2 | 104 | -6.543% |
| 2026-07-22 | 89.40 | 89.45 | 89.40 | 89.45 | -13.449% | 2 | 104 | +3.466% |
| 2026-07-16 | 102.80 | 103.35 | 102.80 | 103.35 | +5.556% | 8 | 417 | -10.450% |
| 2026-07-15 | 97.91 | 97.91 | 97.91 | 97.91 | +9.826% | 3 | 477 | -5.474% |
| 2026-07-06 | 89.55 | 89.65 | 89.15 | 89.15 | -4.509% | 9 | 473 | +3.814% |
| 2026-07-02 | 93.36 | 93.36 | 93.36 | 93.36 | -1.943% | 1 | 472 | -0.868% |
| 2026-06-26 | 95.21 | 95.21 | 95.21 | 95.21 | -9.012% | 1 | 760 | -2.794% |
| 2026-06-24 | 104.88 | 105.03 | 104.56 | 104.64 | +21.139% | 10 | 770 | -11.554% |
| 2026-06-22 | 86.38 | 86.38 | 86.38 | 86.38 | +3.660% | 1 | 770 | +7.143% |
| 2026-06-18 | 83.33 | 83.33 | 83.33 | 83.33 | +13.901% | 1 | 770 | +11.064% |
| 2026-06-15 | 73.00 | 73.35 | 72.85 | 73.16 | -23.240% | 24 | 762 | +26.504% |
| 2026-06-11 | 95.35 | 95.35 | 95.24 | 95.31 | +2.154% | 4 | 766 | -2.896% |
| 2026-06-10 | 93.30 | 93.30 | 93.30 | 93.30 | +24.900% | 4 | 770 | -0.804% |
| 2026-06-09 | 74.70 | 74.70 | 74.70 | 74.70 | +13.699% | 1 | 769 | +23.896% |
| 2026-05-27 | 65.66 | 65.70 | 65.66 | 65.70 | +8.883% | 2 | 768 | +40.868% |
| 2026-05-21 | 62.49 | 62.64 | 59.55 | 60.34 | -1.534% | 206 | 702 | +53.381% |
| 2026-05-20 | 64.18 | 64.27 | 61.02 | 61.28 | -3.572% | 36 | 688 | +51.028% |
| 2026-05-19 | 63.50 | 63.55 | 63.50 | 63.55 | +5.215% | 4 | 686 | +45.633% |
| 2026-05-15 | 61.00 | 61.00 | 60.40 | 60.40 | +15.157% | 12 | 692 | +53.228% |
| 2026-05-14 | 52.45 | 52.45 | 52.45 | 52.45 | +2.341% | 13 | 679 | +76.454% |
| 2026-05-07 | 51.51 | 51.51 | 51.25 | 51.25 | -1.062% | 6 | 680 | +80.585% |
| 2026-05-06 | 51.80 | 51.80 | 51.80 | 51.80 | -3.448% | 3 | 678 | +78.668% |
| 2026-04-27 | 53.65 | 53.65 | 53.65 | 53.65 | -25.775% | 1 | 678 | +72.507% |
| 2026-03-30 | 71.84 | 72.85 | 71.84 | 72.28 | -1.927% | 9 | 678 | +28.044% |
| 2026-03-27 | 73.70 | 73.70 | 73.70 | 73.70 | -9.957% | 25 | 678 | +25.577% |
| 2026-03-24 | 81.85 | 81.85 | 81.85 | 81.85 | +7.910% | 4 | 678 | +13.073% |
| 2026-03-23 | 77.40 | 77.40 | 73.95 | 75.85 | +6.756% | 47 | 674 | +22.017% |
| 2026-03-20 | 65.10 | 71.05 | 65.10 | 71.05 | +9.274% | 53 | 677 | +30.260% |
| 2026-03-19 | 66.32 | 66.32 | 65.02 | 65.02 | +32.694% | 3 | 676 | +42.341% |
| 2026-03-18 | 48.68 | 49.00 | 48.68 | 49.00 | +16.279% | 3 | 678 | +88.878% |
| 2026-03-16 | 42.20 | 42.20 | 42.14 | 42.14 | -4.983% | 2 | 678 | +119.625% |
| 2026-03-13 | 40.95 | 44.35 | 40.95 | 44.35 | +10.764% | 16 | 678 | +108.681% |
| 2026-03-12 | 38.05 | 40.04 | 38.05 | 40.04 | +8.304% | 4 | 683 | +131.144% |
| 2026-03-11 | 36.71 | 36.97 | 36.71 | 36.97 | -2.066% | 3 | 693 | +150.338% |
| 2026-03-10 | 36.40 | 37.85 | 35.15 | 37.75 | -3.205% | 32 | 694 | +145.166% |
| 2026-03-06 | 39.00 | 39.00 | 39.00 | 39.00 | -9.197% | 1 | 665 | +137.308% |
| 2026-03-05 | 42.95 | 42.95 | 42.95 | 42.95 | +6.286% | 10 | 664 | +115.483% |
| 2026-03-04 | 40.10 | 41.00 | 39.45 | 40.41 | -1.511% | 50 | 664 | +129.027% |
| 2026-03-03 | 41.45 | 44.82 | 41.03 | 41.03 | +22.113% | 18 | 677 | +125.567% |
| 2026-03-02 | 32.50 | 33.80 | 32.12 | 33.60 | -6.328% | 86 | 667 | +175.446% |
| 2026-02-27 | 35.87 | 35.87 | 35.87 | 35.87 | -3.315% | 2 | 711 | +158.015% |
| 2026-02-26 | 38.05 | 38.70 | 36.95 | 37.10 | -3.636% | 164 | 709 | +149.461% |
| 2026-02-25 | 38.50 | 38.50 | 38.50 | 38.50 | -4.962% | 1 | 625 | +140.390% |
| 2026-02-24 | 38.65 | 42.80 | 38.65 | 40.51 | +6.130% | 30 | 625 | +128.462% |
| 2026-02-23 | 38.17 | 38.17 | 38.17 | 38.17 | -12.253% | 1 | 609 | +142.468% |
| 2026-02-20 | 41.91 | 43.50 | 41.91 | 43.50 | -1.806% | 2 | 609 | +112.759% |
| 2026-02-19 | 44.35 | 44.35 | 44.30 | 44.30 | +3.893% | 2 | 610 | +108.916% |
| 2026-02-18 | 42.64 | 42.64 | 42.64 | 42.64 | -10.213% | 1 | 610 | +117.050% |
| 2026-02-17 | 47.67 | 47.67 | 47.49 | 47.49 | +15.829% | 14 | 611 | +94.883% |
| 2026-02-13 | 41.74 | 41.74 | 41.00 | 41.00 | +7.895% | 7 | 615 | +125.732% |
| 2026-02-12 | 38.00 | 38.00 | 38.00 | 38.00 | -2.564% | 1 | 615 | +143.553% |
| 2026-02-11 | 40.05 | 40.06 | 39.00 | 39.00 | -3.822% | 31 | 622 | +137.308% |
| 2026-02-09 | 41.12 | 41.12 | 40.55 | 40.55 | -25.046% | 11 | 594 | +128.237% |
| 2026-02-05 | 51.90 | 54.10 | 50.68 | 54.10 | +8.308% | 13 | 585 | +71.072% |
| 2026-02-04 | 47.83 | 49.95 | 47.83 | 49.95 | -1.963% | 7 | 581 | +85.285% |
| 2026-02-03 | 51.54 | 51.95 | 49.30 | 50.95 | -21.386% | 210 | 580 | +81.649% |
| 2026-02-02 | 64.16 | 64.81 | 64.16 | 64.81 | +19.136% | 4 | 388 | +42.802% |
| 2026-01-30 | 46.10 | 60.06 | 44.90 | 54.40 | +50.069% | 498 | 388 | +70.129% |
| 2026-01-29 | 32.32 | 42.57 | 32.32 | 36.25 | +13.281% | 226 | 45 | +155.310% |
| 2026-01-28 | 32.35 | 34.17 | 31.70 | 32.00 | -7.648% | 20 | 39 | +189.219% |
| 2026-01-27 | 37.80 | 38.00 | 34.65 | 34.65 | -17.716% | 5 | 29 | +167.100% |
| 2026-01-26 | 37.61 | 42.11 | 37.61 | 42.11 | +1.961% | 32 | 28 | +119.782% |
| 2026-01-23 | 41.00 | 41.30 | 40.93 | 41.30 | -3.774% | 7 | 12 | +124.092% |
| 2026-01-22 | 42.92 | 42.92 | 42.92 | 42.92 | -25.357% | 1 | 6 | +115.634% |
| 2026-01-15 | 57.50 | 57.50 | 57.50 | 57.50 | -17.385% | 1 | 5 | +60.957% |
| 2026-01-05 | 69.60 | 69.60 | 69.60 | 69.60 | -0.657% | 1 | 5 | +32.974% |
| 2025-12-22 | 70.06 | 70.06 | 70.06 | 70.06 | -8.298% | 1 | 5 | +32.101% |
| 2025-12-17 | 76.40 | 76.40 | 76.40 | 76.40 | -7.874% | 1 | 4 | +21.139% |
| 2025-12-11 | 83.40 | 83.40 | 82.93 | 82.93 | -29.451% | 3 | 3 | +11.600% |
| 2025-09-29 | 117.55 | 117.55 | 117.55 | 117.55 | -27.434% | 1 | 1 | -21.268% |
| 2025-08-12 | 161.68 | 161.99 | 161.68 | 161.99 | -0.259% | 2 | 0 | -42.867% |
| 2025-07-17 | 162.42 | 162.42 | 162.41 | 162.41 | -0.849% | 5 | 0 | -43.015% |
| 2025-07-10 | 163.80 | 163.80 | 163.80 | 163.80 | -1.218% | 6 | 0 | -43.498% |
| 2025-05-27 | 165.88 | 165.88 | 165.82 | 165.82 | -3.928% | 5 | 0 | -44.186% |
| 2025-05-02 | 172.60 | 172.60 | 172.60 | 172.60 | +3.788% | 2 | 0 | -46.379% |
| 2025-04-23 | 166.30 | 166.30 | 166.30 | 166.30 | 0.000% | 4 | 0 | -44.348% |