GLD270115P00480000
GLD Jan 15 2027 480.00 Put
optionOPRA
EODNov 3, 2026
121.90USD+2.437%(+2.90)19Vol12OI
GLD270115P00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 118.40 | 121.90 | 118.40 | 121.90 | +2.437% | 19 | 12 | 0.000% |
| 2026-11-02 | 116.30 | 119.00 | 116.30 | 119.00 | -5.854% | 19 | 12 | +2.437% |
| 2026-10-30 | 126.40 | 126.40 | 126.40 | 126.40 | +10.586% | 11 | 12 | -3.560% |
| 2026-10-29 | 112.70 | 114.30 | 112.70 | 114.30 | +4.098% | 48 | 12 | +6.649% |
| 2026-10-28 | 109.80 | 109.80 | 109.80 | 109.80 | -2.139% | 1 | 12 | +11.020% |
| 2026-10-26 | 112.03 | 112.88 | 112.03 | 112.20 | -2.562% | 4 | 12 | +8.645% |
| 2026-10-23 | 110.90 | 115.15 | 110.90 | 115.15 | +3.413% | 19 | 12 | +5.862% |
| 2026-10-22 | 107.01 | 111.35 | 107.01 | 111.35 | +8.942% | 79 | 12 | +9.475% |
| 2026-10-20 | 102.21 | 102.21 | 102.21 | 102.21 | +4.723% | 50 | 33 | +19.264% |
| 2026-10-15 | 98.25 | 101.00 | 97.60 | 97.60 | -4.407% | 145 | 33 | +24.898% |
| 2026-10-08 | 101.30 | 102.70 | 99.70 | 102.10 | +3.971% | 228 | 33 | +19.393% |
| 2026-10-06 | 98.20 | 98.20 | 98.20 | 98.20 | -1.008% | 75 | 33 | +24.134% |
| 2026-10-01 | 97.05 | 99.20 | 97.05 | 99.20 | +14.154% | 100 | 33 | +22.883% |
| 2026-09-25 | 88.66 | 88.66 | 86.90 | 86.90 | -2.742% | 31 | 33 | +40.276% |
| 2026-09-24 | 90.40 | 90.40 | 89.35 | 89.35 | +2.079% | 69 | 45 | +36.430% |
| 2026-09-23 | 87.45 | 87.53 | 87.40 | 87.53 | +2.255% | 36 | 85 | +39.267% |
| 2026-09-15 | 87.00 | 87.00 | 85.60 | 85.60 | -0.291% | 3 | 85 | +42.407% |
| 2026-09-14 | 88.55 | 88.85 | 85.15 | 85.85 | +4.823% | 21 | 85 | +41.992% |
| 2026-09-11 | 82.00 | 82.00 | 81.90 | 81.90 | +6.780% | 3 | 83 | +48.840% |
| 2026-09-09 | 76.70 | 76.70 | 76.70 | 76.70 | -2.043% | 1 | 83 | +58.931% |
| 2026-09-08 | 78.30 | 78.30 | 78.30 | 78.30 | -2.247% | 1 | 83 | +55.683% |
| 2026-09-02 | 80.10 | 80.10 | 80.10 | 80.10 | +16.968% | 3 | 80 | +52.185% |
| 2026-08-20 | 68.68 | 68.84 | 68.42 | 68.48 | -2.865% | 6 | 80 | +78.008% |
| 2026-08-19 | 70.50 | 70.50 | 70.50 | 70.50 | -14.338% | 1 | 80 | +72.908% |
| 2026-08-18 | 80.65 | 82.47 | 80.65 | 82.30 | +3.301% | 6 | 74 | +48.117% |
| 2026-08-14 | 78.00 | 79.82 | 78.00 | 79.67 | -3.054% | 33 | 42 | +53.006% |
| 2026-08-13 | 80.10 | 82.18 | 80.00 | 82.18 | +3.008% | 4 | 39 | +48.333% |
| 2026-08-11 | 79.78 | 79.78 | 79.78 | 79.78 | -3.531% | 1 | 39 | +52.795% |
| 2026-08-07 | 82.65 | 82.70 | 82.65 | 82.70 | -22.420% | 5 | 38 | +47.400% |
| 2026-07-31 | 106.60 | 106.60 | 106.60 | 106.60 | +2.846% | 114 | 38 | +14.353% |
| 2026-07-30 | 101.75 | 103.65 | 101.75 | 103.65 | -5.858% | 156 | 38 | +17.607% |
| 2026-07-24 | 110.10 | 110.10 | 110.10 | 110.10 | +3.042% | 57 | 38 | +10.718% |
| 2026-07-23 | 109.15 | 109.15 | 106.85 | 106.85 | +8.609% | 136 | 38 | +14.085% |
| 2026-07-22 | 98.38 | 98.38 | 98.38 | 98.38 | -12.923% | 5 | 43 | +23.907% |
| 2026-07-17 | 113.43 | 113.43 | 112.98 | 112.98 | +4.903% | 2 | 43 | +7.895% |
| 2026-07-08 | 107.70 | 107.70 | 107.70 | 107.70 | +1.155% | 1 | 303 | +13.185% |
| 2026-06-26 | 106.47 | 106.47 | 106.47 | 106.47 | -4.365% | 1 | 331 | +14.492% |
| 2026-06-25 | 111.26 | 111.33 | 111.26 | 111.33 | +34.619% | 2 | 331 | +9.494% |
| 2026-06-16 | 82.82 | 82.91 | 82.60 | 82.70 | +0.242% | 6 | 5,904 | +47.400% |
| 2026-06-15 | 82.50 | 82.50 | 82.50 | 82.50 | -22.499% | 2 | 5,905 | +47.758% |
| 2026-06-11 | 106.45 | 106.45 | 106.45 | 106.45 | +4.619% | 1 | 5,904 | +14.514% |
| 2026-06-10 | 101.50 | 101.75 | 101.23 | 101.75 | +51.662% | 12 | 5,906 | +19.803% |
| 2026-05-29 | 67.09 | 67.09 | 67.09 | 67.09 | -9.643% | 2 | 5,906 | +81.696% |
| 2026-05-27 | 74.05 | 74.25 | 74.05 | 74.25 | +4.357% | 6 | 5,905 | +64.175% |
| 2026-05-21 | 71.38 | 71.38 | 71.13 | 71.15 | +4.310% | 4 | 5,907 | +71.328% |
| 2026-05-15 | 68.21 | 68.21 | 68.21 | 68.21 | +18.010% | 1 | 5,907 | +78.713% |
| 2026-05-08 | 57.81 | 57.81 | 57.80 | 57.80 | +4.332% | 10 | 5,907 | +110.900% |
| 2026-05-07 | 55.40 | 55.40 | 55.40 | 55.40 | -20.744% | 1 | 5,918 | +120.036% |
| 2026-05-04 | 68.40 | 69.90 | 68.40 | 69.90 | +8.879% | 4 | 5,918 | +74.392% |
| 2026-04-30 | 64.25 | 64.25 | 64.20 | 64.20 | +5.488% | 37 | 5,916 | +89.875% |
| 2026-04-27 | 60.86 | 60.86 | 60.86 | 60.86 | +4.949% | 1 | 5,924 | +100.296% |
| 2026-04-24 | 57.99 | 57.99 | 57.99 | 57.99 | -1.294% | 3 | 5,923 | +110.209% |
| 2026-04-22 | 58.75 | 58.75 | 58.75 | 58.75 | +6.857% | 1 | 5,926 | +107.489% |
| 2026-04-20 | 55.15 | 55.15 | 54.98 | 54.98 | +3.834% | 2 | 5,926 | +121.717% |
| 2026-04-17 | 52.95 | 52.95 | 52.95 | 52.95 | -5.277% | 2 | 5,926 | +130.217% |
| 2026-04-16 | 55.80 | 55.90 | 55.80 | 55.90 | -8.913% | 2 | 5,928 | +118.068% |
| 2026-04-09 | 61.37 | 61.37 | 61.37 | 61.37 | -13.842% | 3 | 5,929 | +98.631% |
| 2026-04-02 | 71.23 | 71.23 | 71.23 | 71.23 | -0.835% | 1 | 5,929 | +71.136% |
| 2026-03-31 | 71.83 | 71.83 | 71.83 | 71.83 | -20.542% | 1 | 5,929 | +69.706% |
| 2026-03-26 | 90.20 | 90.40 | 90.20 | 90.40 | +21.505% | 2 | 5,929 | +34.845% |
| 2026-03-25 | 74.40 | 74.40 | 74.40 | 74.40 | -17.075% | 1 | 5,929 | +63.844% |
| 2026-03-24 | 89.72 | 89.72 | 89.72 | 89.72 | +22.652% | 1 | 5,929 | +35.867% |
| 2026-03-20 | 68.51 | 73.15 | 68.51 | 73.15 | +0.938% | 7 | 5,929 | +66.644% |
| 2026-03-19 | 71.67 | 72.47 | 68.48 | 72.47 | +29.526% | 21 | 5,934 | +68.208% |
| 2026-03-18 | 54.50 | 55.95 | 53.80 | 55.95 | +16.031% | 6 | 5,935 | +117.873% |
| 2026-03-17 | 48.20 | 48.22 | 48.20 | 48.22 | -2.978% | 2 | 5,938 | +152.800% |
| 2026-03-16 | 49.74 | 49.75 | 49.70 | 49.70 | +1.078% | 72 | 5,937 | +145.272% |
| 2026-03-13 | 48.29 | 50.25 | 46.30 | 49.17 | +10.569% | 145 | 5,937 | +147.915% |
| 2026-03-12 | 43.30 | 45.00 | 43.15 | 44.47 | +6.515% | 97 | 5,923 | +174.117% |
| 2026-03-11 | 42.00 | 42.00 | 41.25 | 41.75 | +4.479% | 5 | 5,911 | +191.976% |
| 2026-03-10 | 41.60 | 42.00 | 39.96 | 39.96 | -14.157% | 25 | 5,911 | +205.055% |
| 2026-03-09 | 46.70 | 46.90 | 46.55 | 46.55 | -1.168% | 8 | 5,920 | +161.869% |
| 2026-03-05 | 47.10 | 47.10 | 47.10 | 47.10 | +3.176% | 1 | 5,983 | +158.811% |
| 2026-03-04 | 45.91 | 47.30 | 45.00 | 45.65 | -10.226% | 5 | 5,983 | +167.032% |
| 2026-03-03 | 45.60 | 51.30 | 45.60 | 50.85 | +35.636% | 16 | 5,984 | +139.725% |
| 2026-03-02 | 37.49 | 37.49 | 37.49 | 37.49 | -6.834% | 1 | 5,976 | +225.153% |
| 2026-02-27 | 41.01 | 41.35 | 40.24 | 40.24 | -3.824% | 6 | 5,976 | +202.932% |
| 2026-02-26 | 41.84 | 41.84 | 41.84 | 41.84 | -4.692% | 1 | 5,973 | +191.348% |
| 2026-02-25 | 43.31 | 44.10 | 42.60 | 43.90 | -4.357% | 86 | 5,946 | +177.677% |
| 2026-02-24 | 45.50 | 45.90 | 45.50 | 45.90 | +5.372% | 2 | 5,946 | +165.577% |
| 2026-02-23 | 43.56 | 43.56 | 43.56 | 43.56 | -8.004% | 1 | 5,945 | +179.844% |
| 2026-02-20 | 50.26 | 50.26 | 47.35 | 47.35 | -4.728% | 6 | 5,945 | +157.445% |
| 2026-02-19 | 50.25 | 50.25 | 49.70 | 49.70 | -0.600% | 2 | 5,949 | +145.272% |
| 2026-02-18 | 50.00 | 50.00 | 50.00 | 50.00 | +6.496% | 10 | 5,949 | +143.800% |
| 2026-02-13 | 47.00 | 47.00 | 46.41 | 46.95 | -8.658% | 4 | 5,950 | +159.638% |
| 2026-02-12 | 49.02 | 51.40 | 49.02 | 51.40 | +16.818% | 11 | 5,950 | +137.160% |
| 2026-02-11 | 45.55 | 45.95 | 44.00 | 44.00 | -6.977% | 27 | 5,944 | +177.045% |
| 2026-02-10 | 45.19 | 47.45 | 44.96 | 47.30 | +0.853% | 857 | 5,921 | +157.717% |
| 2026-02-09 | 46.90 | 46.90 | 46.90 | 46.90 | -21.859% | 1 | 5,305 | +159.915% |
| 2026-02-05 | 59.12 | 60.02 | 59.12 | 60.02 | +6.702% | 2 | 5,306 | +103.099% |
| 2026-02-04 | 55.60 | 56.25 | 55.00 | 56.25 | -1.368% | 16 | 5,306 | +116.711% |
| 2026-02-03 | 57.10 | 57.10 | 57.03 | 57.03 | -16.095% | 2 | 5,303 | +113.747% |
| 2026-02-02 | 70.00 | 70.00 | 67.00 | 67.97 | +7.259% | 293 | 5,303 | +79.344% |
| 2026-01-30 | 51.37 | 66.02 | 51.37 | 63.37 | +51.061% | 63 | 5,446 | +92.362% |
| 2026-01-29 | 35.40 | 46.35 | 35.40 | 41.95 | +13.995% | 375 | 5,440 | +190.584% |
| 2026-01-28 | 39.10 | 39.10 | 36.70 | 36.80 | -17.747% | 5,709 | 5,387 | +231.250% |
| 2026-01-26 | 43.20 | 44.74 | 43.20 | 44.74 | -3.474% | 32 | 36 | +172.463% |
| 2026-01-23 | 46.42 | 46.42 | 46.35 | 46.35 | -5.754% | 2 | 7 | +162.999% |
| 2026-01-22 | 49.05 | 49.18 | 49.05 | 49.18 | -24.338% | 2 | 7 | +147.865% |
| 2026-01-15 | 65.00 | 65.00 | 65.00 | 65.00 | -1.664% | 1 | 6 | +87.538% |
| 2026-01-12 | 66.44 | 66.44 | 66.05 | 66.10 | -14.156% | 6 | 5 | +84.418% |
| 2026-01-05 | 77.00 | 77.00 | 77.00 | 77.00 | -8.508% | 1 | 3 | +58.312% |
| 2025-12-18 | 84.15 | 84.16 | 84.15 | 84.16 | -1.797% | 2 | 3 | +44.843% |
| 2025-12-17 | 85.70 | 85.70 | 85.70 | 85.70 | -31.054% | 1 | 1 | +42.240% |
| 2025-10-01 | 124.30 | 124.35 | 124.30 | 124.30 | 0.000% | 12 | 12 | -1.931% |