GLD270115P00485000
GLD Jan 15 2027 485.00 Put
optionOPRA
EODNov 3, 2026
126.60USD+2.801%(+3.45)100Vol33OI
GLD270115P00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 125.85 | 126.60 | 125.85 | 126.60 | +2.801% | 100 | 33 | 0.000% |
| 2026-11-02 | 123.15 | 123.15 | 123.15 | 123.15 | -6.243% | 50 | 33 | +2.801% |
| 2026-10-30 | 131.35 | 131.35 | 131.35 | 131.35 | +10.378% | 50 | 33 | -3.616% |
| 2026-10-29 | 117.75 | 119.00 | 117.75 | 119.00 | +5.590% | 168 | 33 | +6.387% |
| 2026-10-28 | 112.70 | 112.70 | 112.70 | 112.70 | -0.442% | 50 | 33 | +12.334% |
| 2026-10-27 | 113.20 | 113.20 | 113.20 | 113.20 | -3.396% | 50 | 33 | +11.837% |
| 2026-10-26 | 116.85 | 117.85 | 116.85 | 117.18 | -2.431% | 11 | 33 | +8.039% |
| 2026-10-23 | 120.10 | 120.10 | 120.10 | 120.10 | +3.445% | 50 | 33 | +5.412% |
| 2026-10-22 | 114.65 | 116.10 | 114.25 | 116.10 | +8.191% | 276 | 33 | +9.044% |
| 2026-10-20 | 107.31 | 107.31 | 107.31 | 107.31 | +3.983% | 50 | 39 | +17.976% |
| 2026-10-15 | 104.95 | 104.95 | 102.35 | 103.20 | -2.087% | 155 | 39 | +22.674% |
| 2026-10-13 | 105.40 | 105.40 | 105.40 | 105.40 | +1.103% | 58 | 39 | +20.114% |
| 2026-10-12 | 104.30 | 104.30 | 104.25 | 104.25 | -1.790% | 75 | 39 | +21.439% |
| 2026-10-08 | 107.70 | 108.35 | 106.15 | 106.15 | +2.958% | 245 | 39 | +19.265% |
| 2026-10-06 | 103.10 | 103.10 | 103.10 | 103.10 | -0.961% | 75 | 39 | +22.793% |
| 2026-10-01 | 102.30 | 104.10 | 102.30 | 104.10 | +13.646% | 118 | 39 | +21.614% |
| 2026-09-25 | 91.60 | 91.60 | 91.60 | 91.60 | -0.543% | 40 | 39 | +38.210% |
| 2026-09-24 | 92.10 | 92.10 | 92.10 | 92.10 | +2.277% | 68 | 45 | +37.459% |
| 2026-09-14 | 89.90 | 90.05 | 89.80 | 90.05 | +10.695% | 3 | 51 | +40.589% |
| 2026-09-09 | 81.75 | 81.75 | 81.35 | 81.35 | -4.294% | 2 | 49 | +55.624% |
| 2026-09-08 | 85.70 | 85.70 | 85.00 | 85.00 | +5.985% | 2 | 47 | +48.941% |
| 2026-08-31 | 79.75 | 80.20 | 79.75 | 80.20 | +18.202% | 2 | 45 | +57.855% |
| 2026-08-27 | 67.80 | 67.85 | 67.80 | 67.85 | -41.205% | 9 | 39 | +86.588% |
| 2026-07-31 | 115.40 | 115.40 | 115.40 | 115.40 | +6.213% | 114 | 39 | +9.705% |
| 2026-07-30 | 110.70 | 110.70 | 108.65 | 108.65 | -5.481% | 168 | 39 | +16.521% |
| 2026-07-24 | 114.95 | 114.95 | 114.95 | 114.95 | -0.605% | 58 | 39 | +10.135% |
| 2026-07-23 | 114.15 | 115.65 | 114.15 | 115.65 | +8.765% | 158 | 39 | +9.468% |
| 2026-07-02 | 106.33 | 106.33 | 106.33 | 106.33 | -6.152% | 1 | 40 | +19.063% |
| 2026-06-26 | 113.20 | 113.30 | 113.20 | 113.30 | +12.849% | 28 | 66 | +11.739% |
| 2026-06-22 | 100.40 | 100.40 | 100.40 | 100.40 | +16.744% | 2 | 1,058 | +26.096% |
| 2026-06-15 | 86.00 | 86.00 | 86.00 | 86.00 | -8.413% | 3 | 1,055 | +47.209% |
| 2026-06-09 | 94.05 | 94.05 | 93.90 | 93.90 | +7.009% | 2 | 1,055 | +34.824% |
| 2026-06-08 | 87.69 | 87.75 | 87.69 | 87.75 | -2.141% | 2 | 1,055 | +44.274% |
| 2026-06-05 | 89.67 | 89.67 | 89.67 | 89.67 | +17.677% | 2 | 1,055 | +41.184% |
| 2026-06-02 | 76.25 | 76.25 | 76.20 | 76.20 | -3.053% | 2 | 1,054 | +66.142% |
| 2026-05-27 | 78.60 | 78.60 | 78.59 | 78.60 | +7.923% | 10 | 1,054 | +61.069% |
| 2026-05-04 | 72.99 | 73.00 | 72.62 | 72.83 | +4.776% | 4 | 1,055 | +73.829% |
| 2026-04-28 | 69.51 | 69.51 | 69.51 | 69.51 | -26.677% | 2 | 1,055 | +82.132% |
| 2026-03-26 | 94.60 | 94.80 | 94.60 | 94.80 | +79.579% | 2 | 1,054 | +33.544% |
| 2026-03-16 | 52.75 | 52.79 | 52.75 | 52.79 | +3.065% | 2 | 1,054 | +139.818% |
| 2026-03-13 | 47.85 | 51.35 | 47.85 | 51.22 | +11.130% | 84 | 1,053 | +147.169% |
| 2026-03-12 | 46.10 | 46.52 | 46.09 | 46.09 | +3.690% | 50 | 1,055 | +174.680% |
| 2026-03-11 | 44.40 | 44.60 | 44.35 | 44.45 | -6.598% | 6 | 1,055 | +184.814% |
| 2026-03-06 | 47.72 | 47.72 | 47.59 | 47.59 | -3.075% | 2 | 1,055 | +166.022% |
| 2026-03-04 | 48.10 | 49.10 | 48.10 | 49.10 | -1.307% | 12 | 1,055 | +157.841% |
| 2026-03-03 | 53.75 | 53.75 | 49.50 | 49.75 | +26.237% | 484 | 1,059 | +154.472% |
| 2026-03-02 | 41.65 | 42.11 | 39.29 | 39.41 | -9.817% | 15 | 1,079 | +221.238% |
| 2026-02-27 | 43.60 | 43.70 | 43.60 | 43.70 | -6.022% | 9 | 1,084 | +189.703% |
| 2026-02-26 | 46.50 | 46.50 | 46.50 | 46.50 | -0.428% | 4 | 1,077 | +172.258% |
| 2026-02-25 | 45.60 | 46.70 | 45.60 | 46.70 | +1.654% | 8 | 1,074 | +171.092% |
| 2026-02-23 | 46.01 | 46.01 | 45.94 | 45.94 | -9.299% | 2 | 1,074 | +175.577% |
| 2026-02-20 | 50.82 | 50.82 | 50.65 | 50.65 | +3.897% | 2 | 1,074 | +149.951% |
| 2026-02-11 | 48.15 | 48.80 | 47.75 | 48.75 | -34.476% | 8 | 1,074 | +159.692% |
| 2026-02-02 | 70.00 | 74.50 | 70.00 | 74.40 | +16.250% | 41 | 1,070 | +70.161% |
| 2026-01-30 | 53.55 | 64.00 | 53.55 | 64.00 | +46.621% | 1,015 | 1,072 | +97.812% |
| 2026-01-29 | 38.00 | 47.75 | 38.00 | 43.65 | +6.985% | 25 | 122 | +190.034% |
| 2026-01-28 | 40.50 | 41.80 | 40.30 | 40.80 | -14.105% | 97 | 105 | +210.294% |
| 2026-01-26 | 46.98 | 47.50 | 46.98 | 47.50 | -21.617% | 30 | 25 | +166.526% |
| 2026-01-20 | 60.60 | 60.60 | 60.60 | 60.60 | -12.680% | 2 | 2 | +108.911% |
| 2026-01-15 | 69.40 | 69.40 | 69.40 | 69.40 | 0.000% | 2 | 2 | +82.421% |