GLD270115P00475000
GLD Jan 15 2027 475.00 Put
optionOPRA
EODNov 3, 2026
116.50USD+2.688%(+3.05)678Vol252OI
GLD270115P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 115.75 | 116.50 | 115.75 | 116.50 | +2.688% | 678 | 252 | 0.000% |
| 2026-11-02 | 113.35 | 113.45 | 113.35 | 113.45 | -6.587% | 500 | 252 | +2.688% |
| 2026-10-30 | 121.45 | 121.45 | 121.45 | 121.45 | +14.467% | 378 | 252 | -4.076% |
| 2026-10-29 | 107.60 | 108.15 | 106.10 | 106.10 | +0.331% | 1,643 | 252 | +9.802% |
| 2026-10-28 | 104.80 | 105.75 | 104.80 | 105.75 | +2.223% | 628 | 252 | +10.165% |
| 2026-10-27 | 103.45 | 103.45 | 103.45 | 103.45 | -3.363% | 300 | 252 | +12.615% |
| 2026-10-26 | 107.05 | 107.05 | 107.05 | 107.05 | -0.419% | 250 | 252 | +8.828% |
| 2026-10-23 | 108.66 | 108.66 | 107.50 | 107.50 | +1.655% | 380 | 252 | +8.372% |
| 2026-10-22 | 104.98 | 106.10 | 104.25 | 105.75 | +8.406% | 2,933 | 252 | +10.165% |
| 2026-10-20 | 97.60 | 97.60 | 97.55 | 97.55 | +4.949% | 300 | 258 | +19.426% |
| 2026-10-15 | 94.18 | 94.19 | 92.90 | 92.95 | -4.175% | 1,010 | 258 | +25.336% |
| 2026-10-08 | 97.15 | 97.60 | 95.00 | 97.00 | +4.189% | 1,563 | 258 | +20.103% |
| 2026-10-06 | 93.10 | 93.10 | 93.10 | 93.10 | +2.477% | 450 | 258 | +25.134% |
| 2026-10-01 | 92.55 | 92.55 | 90.85 | 90.85 | +15.292% | 777 | 258 | +28.233% |
| 2026-09-22 | 78.80 | 78.80 | 78.80 | 78.80 | +2.471% | 1 | 327 | +47.843% |
| 2026-09-21 | 77.35 | 77.53 | 76.90 | 76.90 | +1.585% | 12 | 324 | +51.495% |
| 2026-09-17 | 75.70 | 75.70 | 75.70 | 75.70 | -8.019% | 4 | 320 | +53.897% |
| 2026-09-15 | 82.70 | 82.70 | 82.25 | 82.30 | -0.423% | 4 | 316 | +41.555% |
| 2026-09-14 | 83.65 | 84.00 | 80.25 | 82.65 | +6.030% | 51 | 266 | +40.956% |
| 2026-09-11 | 77.95 | 77.95 | 77.95 | 77.95 | +6.054% | 1 | 265 | +49.455% |
| 2026-09-09 | 73.50 | 73.50 | 73.50 | 73.50 | +21.187% | 1 | 264 | +58.503% |
| 2026-08-27 | 60.60 | 60.65 | 60.60 | 60.65 | -20.511% | 7 | 261 | +92.086% |
| 2026-08-13 | 76.30 | 76.30 | 76.30 | 76.30 | -24.865% | 3 | 258 | +52.687% |
| 2026-07-31 | 101.55 | 101.55 | 101.55 | 101.55 | +3.570% | 774 | 258 | +14.722% |
| 2026-07-30 | 98.05 | 98.05 | 98.05 | 98.05 | -7.194% | 700 | 258 | +18.817% |
| 2026-07-23 | 105.65 | 105.65 | 105.65 | 105.65 | +11.977% | 388 | 259 | +10.270% |
| 2026-07-22 | 94.35 | 94.35 | 94.35 | 94.35 | -13.678% | 2 | 258 | +23.476% |
| 2026-07-20 | 109.30 | 109.30 | 109.30 | 109.30 | +0.970% | 10 | 511 | +6.587% |
| 2026-07-13 | 108.25 | 108.25 | 108.25 | 108.25 | +8.849% | 1 | 595 | +7.621% |
| 2026-07-10 | 99.46 | 99.46 | 99.45 | 99.45 | +2.685% | 3 | 595 | +17.144% |
| 2026-07-09 | 96.85 | 96.85 | 96.85 | 96.85 | -1.335% | 2 | 595 | +20.289% |
| 2026-07-02 | 98.16 | 98.16 | 98.16 | 98.16 | -7.640% | 1 | 595 | +18.684% |
| 2026-06-25 | 106.28 | 106.28 | 106.28 | 106.28 | +9.680% | 1 | 596 | +9.616% |
| 2026-06-23 | 97.30 | 97.65 | 96.90 | 96.90 | +6.180% | 14 | 641 | +20.227% |
| 2026-06-22 | 91.26 | 91.26 | 91.26 | 91.26 | +17.755% | 1 | 641 | +27.657% |
| 2026-06-15 | 77.68 | 77.80 | 77.40 | 77.50 | -15.068% | 6 | 644 | +50.323% |
| 2026-06-12 | 91.28 | 91.28 | 91.25 | 91.25 | +16.020% | 3 | 643 | +27.671% |
| 2026-06-08 | 78.65 | 78.90 | 78.52 | 78.65 | +12.197% | 10 | 643 | +48.125% |
| 2026-06-03 | 70.28 | 70.50 | 70.10 | 70.10 | +3.606% | 6 | 645 | +66.191% |
| 2026-06-02 | 67.70 | 67.70 | 67.66 | 67.66 | +9.129% | 2 | 645 | +72.184% |
| 2026-05-29 | 61.99 | 62.00 | 61.99 | 62.00 | -11.175% | 2 | 645 | +87.903% |
| 2026-05-27 | 69.70 | 69.80 | 69.70 | 69.80 | +6.973% | 10 | 650 | +66.905% |
| 2026-05-20 | 65.33 | 65.33 | 65.25 | 65.25 | -3.405% | 2 | 651 | +78.544% |
| 2026-05-19 | 67.55 | 67.55 | 67.55 | 67.55 | +26.593% | 2 | 650 | +72.465% |
| 2026-05-11 | 53.36 | 53.36 | 53.36 | 53.36 | -0.150% | 1 | 650 | +118.328% |
| 2026-05-08 | 53.57 | 53.57 | 53.33 | 53.44 | -14.918% | 20 | 650 | +118.001% |
| 2026-04-28 | 62.81 | 62.81 | 62.81 | 62.81 | -4.399% | 1 | 643 | +85.480% |
| 2026-04-02 | 65.70 | 65.70 | 65.70 | 65.70 | +5.968% | 3 | 646 | +77.321% |
| 2026-04-01 | 62.00 | 62.00 | 62.00 | 62.00 | -20.411% | 3 | 646 | +87.903% |
| 2026-03-30 | 77.90 | 77.90 | 77.90 | 77.90 | -8.353% | 1 | 646 | +49.551% |
| 2026-03-26 | 85.00 | 85.00 | 85.00 | 85.00 | +15.804% | 2 | 646 | +37.059% |
| 2026-03-25 | 73.30 | 73.40 | 73.30 | 73.40 | -9.639% | 2 | 646 | +58.719% |
| 2026-03-23 | 79.18 | 81.23 | 79.18 | 81.23 | +21.311% | 3 | 646 | +43.420% |
| 2026-03-19 | 71.55 | 71.55 | 66.96 | 66.96 | +52.528% | 12 | 648 | +73.984% |
| 2026-03-17 | 43.85 | 43.90 | 43.85 | 43.90 | -1.215% | 84 | 734 | +165.376% |
| 2026-03-13 | 45.36 | 45.36 | 44.44 | 44.44 | +9.055% | 3 | 690 | +162.151% |
| 2026-03-12 | 39.43 | 42.72 | 39.43 | 40.75 | +2.645% | 22 | 690 | +185.890% |
| 2026-03-11 | 38.97 | 40.85 | 37.35 | 39.70 | +5.277% | 43 | 687 | +193.451% |
| 2026-03-10 | 37.71 | 37.71 | 37.71 | 37.71 | -10.513% | 1 | 678 | +208.937% |
| 2026-03-09 | 45.95 | 45.95 | 42.10 | 42.14 | -0.613% | 16 | 677 | +176.459% |
| 2026-03-06 | 42.67 | 42.67 | 42.26 | 42.40 | -4.505% | 6 | 678 | +174.764% |
| 2026-03-05 | 44.40 | 44.40 | 44.40 | 44.40 | +3.763% | 1 | 675 | +162.387% |
| 2026-03-04 | 42.60 | 42.79 | 42.60 | 42.79 | -7.341% | 6 | 674 | +172.260% |
| 2026-03-03 | 46.51 | 49.30 | 46.18 | 46.18 | +33.084% | 13 | 673 | +152.274% |
| 2026-03-02 | 34.45 | 36.60 | 34.27 | 34.70 | -10.452% | 24 | 670 | +235.735% |
| 2026-02-27 | 38.64 | 38.80 | 38.64 | 38.75 | -2.023% | 7 | 662 | +200.645% |
| 2026-02-26 | 41.44 | 41.90 | 39.55 | 39.55 | -0.952% | 20 | 663 | +194.564% |
| 2026-02-25 | 40.30 | 40.55 | 39.93 | 39.93 | -7.140% | 9 | 647 | +191.761% |
| 2026-02-24 | 44.09 | 44.09 | 42.40 | 43.00 | +7.500% | 270 | 647 | +170.930% |
| 2026-02-23 | 40.25 | 41.00 | 40.00 | 40.00 | -11.700% | 20 | 395 | +191.250% |
| 2026-02-20 | 47.10 | 47.10 | 45.30 | 45.30 | -4.531% | 4 | 379 | +157.174% |
| 2026-02-19 | 47.45 | 47.45 | 47.45 | 47.45 | +0.743% | 1 | 379 | +145.522% |
| 2026-02-18 | 46.92 | 47.21 | 46.86 | 47.10 | +7.289% | 92 | 379 | +147.346% |
| 2026-02-13 | 44.02 | 44.02 | 43.90 | 43.90 | -7.676% | 4 | 357 | +165.376% |
| 2026-02-12 | 47.50 | 47.55 | 47.50 | 47.55 | +13.080% | 2 | 357 | +145.005% |
| 2026-02-11 | 41.70 | 42.05 | 41.70 | 42.05 | -6.928% | 7 | 356 | +177.051% |
| 2026-02-09 | 44.96 | 45.18 | 44.96 | 45.18 | -10.588% | 7 | 355 | +157.857% |
| 2026-02-06 | 50.95 | 50.95 | 50.53 | 50.53 | -9.606% | 8 | 350 | +130.556% |
| 2026-02-05 | 54.65 | 56.25 | 54.65 | 55.90 | +8.333% | 6 | 351 | +108.408% |
| 2026-02-04 | 50.68 | 53.49 | 50.68 | 51.60 | -1.696% | 5 | 346 | +125.775% |
| 2026-02-03 | 52.49 | 52.49 | 52.49 | 52.49 | -22.809% | 1 | 346 | +121.947% |
| 2026-02-02 | 65.24 | 68.00 | 65.24 | 68.00 | +2.890% | 2 | 346 | +71.324% |
| 2026-01-30 | 48.00 | 66.09 | 47.98 | 66.09 | +67.316% | 194 | 347 | +76.275% |
| 2026-01-29 | 39.86 | 45.11 | 39.50 | 39.50 | +15.328% | 79 | 206 | +194.937% |
| 2026-01-28 | 35.39 | 36.82 | 34.20 | 34.25 | -12.292% | 43 | 172 | +240.146% |
| 2026-01-27 | 41.84 | 41.85 | 39.05 | 39.05 | -7.377% | 19 | 152 | +198.335% |
| 2026-01-26 | 40.25 | 42.20 | 40.25 | 42.16 | -3.502% | 12 | 135 | +176.328% |
| 2026-01-23 | 45.22 | 45.22 | 43.69 | 43.69 | -12.497% | 2 | 138 | +166.651% |
| 2026-01-22 | 49.93 | 49.93 | 49.93 | 49.93 | -0.220% | 4 | 137 | +133.327% |
| 2026-01-21 | 49.20 | 50.04 | 49.20 | 50.04 | -8.301% | 6 | 133 | +132.814% |
| 2026-01-20 | 54.57 | 54.57 | 54.57 | 54.57 | -11.998% | 1 | 133 | +113.487% |
| 2026-01-12 | 62.01 | 62.01 | 62.01 | 62.01 | -13.875% | 1 | 133 | +87.873% |
| 2026-01-08 | 72.00 | 72.00 | 72.00 | 72.00 | -8.653% | 1 | 132 | +61.806% |
| 2025-12-30 | 78.82 | 78.82 | 78.82 | 78.82 | +14.614% | 1 | 132 | +47.805% |
| 2025-12-26 | 68.80 | 68.80 | 67.95 | 68.77 | -7.988% | 10 | 132 | +69.405% |
| 2025-12-22 | 74.74 | 74.74 | 74.74 | 74.74 | -4.449% | 30 | 128 | +55.874% |
| 2025-12-18 | 78.22 | 78.22 | 78.22 | 78.22 | -6.914% | 10 | 128 | +48.939% |
| 2025-12-16 | 81.07 | 84.03 | 81.07 | 84.03 | +2.351% | 12 | 118 | +38.641% |
| 2025-12-15 | 81.24 | 82.10 | 81.24 | 82.10 | -3.491% | 7 | 120 | +41.900% |
| 2025-12-11 | 85.07 | 85.07 | 85.07 | 85.07 | -7.372% | 10 | 124 | +36.946% |
| 2025-12-04 | 91.84 | 91.84 | 91.84 | 91.84 | +2.960% | 2 | 114 | +26.851% |
| 2025-12-03 | 89.20 | 89.20 | 89.20 | 89.20 | -7.305% | 2 | 114 | +30.605% |
| 2025-11-25 | 97.76 | 97.76 | 96.23 | 96.23 | -4.182% | 9 | 112 | +21.064% |
| 2025-11-10 | 100.43 | 100.43 | 100.43 | 100.43 | -7.310% | 5 | 108 | +16.001% |
| 2025-11-07 | 108.35 | 108.35 | 108.35 | 108.35 | -1.150% | 7 | 103 | +7.522% |
| 2025-11-05 | 109.61 | 109.61 | 109.61 | 109.61 | -3.910% | 6 | 103 | +6.286% |
| 2025-10-28 | 114.07 | 114.07 | 114.07 | 114.07 | +8.535% | 14 | 116 | +2.130% |
| 2025-10-22 | 102.00 | 105.10 | 102.00 | 105.10 | +10.457% | 2 | 103 | +10.847% |
| 2025-10-21 | 95.15 | 95.15 | 95.15 | 95.15 | +2.092% | 1 | 103 | +22.438% |
| 2025-10-17 | 91.50 | 93.20 | 87.30 | 93.20 | +6.673% | 5 | 103 | +25.000% |
| 2025-10-16 | 87.37 | 87.37 | 87.37 | 87.37 | -9.742% | 1 | 101 | +33.341% |
| 2025-10-14 | 96.87 | 96.87 | 96.80 | 96.80 | -3.355% | 101 | 101 | +20.351% |
| 2025-10-13 | 100.16 | 100.16 | 100.16 | 100.16 | 0.000% | 100 | 100 | +16.314% |