GLD270115P00490000
GLD Jan 15 2027 490.00 Put
optionOPRA
EODNov 3, 2026
128.39USD+0.872%(+1.11)1Vol1OI
GLD270115P00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 128.39 | 128.39 | 128.39 | 128.39 | +0.872% | 1 | 1 | 0.000% |
| 2026-11-02 | 127.28 | 127.28 | 127.28 | 127.28 | -5.466% | 1 | 1 | +0.872% |
| 2026-10-30 | 134.64 | 134.64 | 134.64 | 134.64 | +10.715% | 1 | 1 | -4.642% |
| 2026-10-29 | 121.61 | 121.61 | 121.61 | 121.61 | +2.963% | 1 | 1 | +5.575% |
| 2026-10-28 | 118.11 | 118.11 | 118.11 | 118.11 | -3.085% | 1 | 1 | +8.704% |
| 2026-10-26 | 121.87 | 121.87 | 121.87 | 121.87 | +9.163% | 1 | 1 | +5.350% |
| 2026-10-21 | 111.64 | 111.64 | 111.64 | 111.64 | +0.170% | 1 | 1 | +15.004% |
| 2026-10-08 | 111.45 | 111.45 | 111.45 | 111.45 | +12.804% | 1 | 1 | +15.200% |
| 2026-09-24 | 98.80 | 98.80 | 98.80 | 98.80 | +5.556% | 1 | 1 | +29.949% |
| 2026-09-22 | 93.60 | 93.60 | 93.60 | 93.60 | +0.139% | 1 | 9 | +37.169% |
| 2026-09-21 | 93.47 | 93.47 | 93.47 | 93.47 | +2.941% | 1 | 13 | +37.360% |
| 2026-09-11 | 89.70 | 90.80 | 89.60 | 90.80 | +3.890% | 6 | 11 | +41.399% |
| 2026-09-09 | 87.40 | 87.40 | 87.40 | 87.40 | -3.372% | 1 | 10 | +46.899% |
| 2026-09-08 | 90.25 | 90.45 | 90.25 | 90.45 | +25.364% | 2 | 8 | +41.946% |
| 2026-08-27 | 73.40 | 73.40 | 72.10 | 72.15 | +2.515% | 12 | 2 | +77.949% |
| 2026-08-21 | 70.38 | 70.38 | 70.38 | 70.38 | -21.099% | 1 | 1 | +82.424% |
| 2026-08-13 | 89.20 | 89.20 | 89.20 | 89.20 | +0.791% | 2 | 4 | +43.935% |
| 2026-08-10 | 88.50 | 88.50 | 88.50 | 88.50 | -2.992% | 2 | 2 | +45.073% |
| 2026-08-07 | 91.23 | 91.23 | 91.23 | 91.23 | -23.433% | 1 | 1 | +40.732% |
| 2026-07-31 | 119.15 | 119.15 | 119.15 | 119.15 | +3.501% | 1 | 1 | +7.755% |
| 2026-07-29 | 115.12 | 115.12 | 115.12 | 115.12 | +4.750% | 1 | 1 | +11.527% |
| 2026-07-22 | 110.00 | 110.00 | 109.90 | 109.90 | -5.641% | 3 | 151 | +16.824% |
| 2026-07-21 | 116.47 | 116.47 | 116.47 | 116.47 | -5.000% | 1 | 151 | +10.234% |
| 2026-07-20 | 122.60 | 122.60 | 122.60 | 122.60 | +6.794% | 200 | 151 | +4.723% |
| 2026-07-10 | 114.80 | 114.80 | 114.80 | 114.80 | +1.683% | 1 | 152 | +11.838% |
| 2026-07-09 | 112.90 | 112.90 | 112.90 | 112.90 | -7.109% | 228 | 152 | +13.720% |
| 2026-06-30 | 121.54 | 121.54 | 121.54 | 121.54 | +5.229% | 1 | 152 | +5.636% |
| 2026-06-26 | 118.50 | 118.50 | 115.00 | 115.50 | -1.702% | 38 | 1,317 | +11.160% |
| 2026-06-25 | 118.05 | 121.50 | 117.50 | 117.50 | +6.335% | 3,000 | 3,481 | +9.268% |
| 2026-06-23 | 112.00 | 112.00 | 110.50 | 110.50 | +5.238% | 64 | 3,741 | +16.190% |
| 2026-06-22 | 105.00 | 105.00 | 105.00 | 105.00 | +13.821% | 5 | 3,736 | +22.276% |
| 2026-06-15 | 92.24 | 92.25 | 92.24 | 92.25 | -19.783% | 2 | 3,735 | +39.176% |
| 2026-06-11 | 115.00 | 115.00 | 115.00 | 115.00 | +16.621% | 121 | 3,744 | +11.643% |
| 2026-06-09 | 98.61 | 98.61 | 98.61 | 98.61 | +4.537% | 2 | 3,746 | +30.200% |
| 2026-06-08 | 94.35 | 94.35 | 94.33 | 94.33 | +17.035% | 2 | 3,746 | +36.107% |
| 2026-06-02 | 80.65 | 80.65 | 80.60 | 80.60 | -5.731% | 2 | 3,746 | +59.293% |
| 2026-05-28 | 85.50 | 85.50 | 85.50 | 85.50 | +1.786% | 2 | 3,744 | +50.164% |
| 2026-05-27 | 84.00 | 84.00 | 84.00 | 84.00 | +7.761% | 2 | 3,745 | +52.845% |
| 2026-05-22 | 78.00 | 78.10 | 77.80 | 77.95 | +1.776% | 12 | 3,743 | +64.708% |
| 2026-05-21 | 79.65 | 79.75 | 76.50 | 76.59 | -1.441% | 14 | 3,737 | +67.633% |
| 2026-05-20 | 77.71 | 77.71 | 77.71 | 77.71 | +1.462% | 2 | 3,735 | +65.217% |
| 2026-05-04 | 76.30 | 76.62 | 76.30 | 76.59 | +6.999% | 4 | 3,735 | +67.633% |
| 2026-05-01 | 71.53 | 71.62 | 71.48 | 71.58 | -0.818% | 6 | 3,738 | +79.366% |
| 2026-04-30 | 72.30 | 72.40 | 71.95 | 72.17 | -8.576% | 62 | 3,738 | +77.899% |
| 2026-04-29 | 78.94 | 78.94 | 78.94 | 78.94 | +7.842% | 1 | 3,736 | +62.643% |
| 2026-04-28 | 73.38 | 73.70 | 73.20 | 73.20 | +21.494% | 41 | 3,737 | +75.396% |
| 2026-04-17 | 59.03 | 60.25 | 59.03 | 60.25 | -9.724% | 8 | 3,769 | +113.095% |
| 2026-04-10 | 66.74 | 66.74 | 66.74 | 66.74 | -14.050% | 1 | 3,768 | +92.373% |
| 2026-04-02 | 77.65 | 77.65 | 77.65 | 77.65 | -19.659% | 1 | 3,770 | +65.344% |
| 2026-03-24 | 96.60 | 96.65 | 96.60 | 96.65 | +3.635% | 2 | 3,770 | +32.840% |
| 2026-03-23 | 93.43 | 93.43 | 93.26 | 93.26 | +17.367% | 58 | 3,770 | +37.669% |
| 2026-03-20 | 79.46 | 79.46 | 79.46 | 79.46 | +1.872% | 1 | 3,770 | +61.578% |
| 2026-03-19 | 81.00 | 81.00 | 78.00 | 78.00 | +29.978% | 43 | 3,769 | +64.603% |
| 2026-03-18 | 60.30 | 60.30 | 59.75 | 60.01 | +9.109% | 108 | 3,805 | +113.948% |
| 2026-03-13 | 54.40 | 55.11 | 52.70 | 55.00 | +11.675% | 450 | 3,711 | +133.436% |
| 2026-03-12 | 49.20 | 49.30 | 49.20 | 49.25 | +4.676% | 4 | 3,837 | +160.690% |
| 2026-03-11 | 47.47 | 47.47 | 46.95 | 47.05 | -0.149% | 3 | 3,840 | +172.880% |
| 2026-03-10 | 47.00 | 47.12 | 47.00 | 47.12 | -11.925% | 11 | 3,839 | +172.475% |
| 2026-03-09 | 53.50 | 53.50 | 53.50 | 53.50 | +5.941% | 10 | 3,849 | +139.981% |
| 2026-03-06 | 50.50 | 50.50 | 50.50 | 50.50 | -7.847% | 7 | 3,857 | +154.238% |
| 2026-03-05 | 54.80 | 54.80 | 54.80 | 54.80 | +8.044% | 2 | 3,857 | +134.288% |
| 2026-03-04 | 48.00 | 50.72 | 48.00 | 50.72 | -2.928% | 7 | 3,859 | +153.135% |
| 2026-03-03 | 55.70 | 56.35 | 52.25 | 52.25 | +25.904% | 15 | 3,863 | +145.722% |
| 2026-03-02 | 42.50 | 44.75 | 41.50 | 41.50 | -8.247% | 449 | 3,871 | +209.373% |
| 2026-02-27 | 46.55 | 46.70 | 45.23 | 45.23 | -6.742% | 33 | 3,614 | +183.860% |
| 2026-02-26 | 48.20 | 48.55 | 48.20 | 48.50 | +0.310% | 6 | 3,599 | +164.722% |
| 2026-02-25 | 48.70 | 48.70 | 48.00 | 48.35 | -7.411% | 3 | 3,594 | +165.543% |
| 2026-02-24 | 52.22 | 52.22 | 52.22 | 52.22 | +6.789% | 1 | 3,594 | +145.864% |
| 2026-02-23 | 48.70 | 49.00 | 48.45 | 48.90 | -8.341% | 6 | 3,593 | +162.556% |
| 2026-02-20 | 53.25 | 53.38 | 53.21 | 53.35 | -6.649% | 4 | 3,591 | +140.656% |
| 2026-02-19 | 57.17 | 57.17 | 57.15 | 57.15 | +1.438% | 2 | 3,591 | +124.654% |
| 2026-02-18 | 56.34 | 56.34 | 56.34 | 56.34 | -9.726% | 1 | 3,591 | +127.884% |
| 2026-02-17 | 61.50 | 62.41 | 61.50 | 62.41 | +16.763% | 2 | 3,592 | +105.720% |
| 2026-02-13 | 53.43 | 53.52 | 53.43 | 53.45 | -7.043% | 25 | 3,591 | +140.206% |
| 2026-02-12 | 56.70 | 58.40 | 56.05 | 57.50 | +12.261% | 69 | 3,591 | +123.287% |
| 2026-02-11 | 51.22 | 51.22 | 51.22 | 51.22 | -3.304% | 2,350 | 3,556 | +150.664% |
| 2026-02-10 | 52.95 | 53.45 | 52.65 | 52.97 | -9.298% | 17 | 5,156 | +142.382% |
| 2026-02-06 | 58.40 | 58.40 | 58.40 | 58.40 | -7.080% | 200 | 5,142 | +119.846% |
| 2026-02-04 | 62.85 | 62.85 | 62.85 | 62.85 | -1.288% | 1 | 5,142 | +104.280% |
| 2026-02-03 | 64.00 | 64.00 | 63.67 | 63.67 | -16.717% | 302 | 5,143 | +101.649% |
| 2026-02-02 | 75.31 | 79.50 | 75.31 | 76.45 | +8.903% | 295 | 5,143 | +67.940% |
| 2026-01-30 | 56.32 | 72.50 | 56.32 | 70.20 | +56.000% | 4,702 | 4,932 | +82.892% |
| 2026-01-29 | 41.10 | 51.20 | 40.51 | 45.00 | +7.143% | 349 | 896 | +185.311% |
| 2026-01-28 | 42.93 | 43.82 | 41.95 | 42.00 | -19.137% | 50 | 905 | +205.690% |
| 2026-01-26 | 49.35 | 51.94 | 49.35 | 51.94 | -3.007% | 202 | 876 | +147.189% |
| 2026-01-23 | 52.95 | 53.55 | 52.95 | 53.55 | -30.715% | 304 | 715 | +139.757% |
| 2026-01-16 | 77.29 | 77.29 | 77.29 | 77.29 | +2.902% | 1 | 1,011 | +66.115% |
| 2026-01-13 | 75.15 | 75.15 | 75.11 | 75.11 | -7.191% | 3 | 1,011 | +70.936% |
| 2026-01-09 | 81.49 | 82.47 | 80.89 | 80.93 | -2.763% | 1,455 | 1,008 | +58.643% |
| 2025-12-23 | 83.23 | 83.23 | 83.23 | 83.23 | -10.697% | 1 | 20 | +54.259% |
| 2025-12-19 | 93.20 | 93.20 | 93.20 | 93.20 | +0.107% | 1 | 20 | +37.758% |
| 2025-12-12 | 93.10 | 93.10 | 93.10 | 93.10 | -7.776% | 2 | 19 | +37.905% |
| 2025-12-11 | 100.95 | 100.95 | 100.95 | 100.95 | +0.149% | 1 | 17 | +27.182% |
| 2025-12-05 | 100.80 | 100.80 | 100.80 | 100.80 | -4.000% | 1 | 16 | +27.371% |
| 2025-11-28 | 105.00 | 105.00 | 105.00 | 105.00 | -5.405% | 1 | 15 | +22.276% |
| 2025-11-24 | 111.00 | 111.00 | 111.00 | 111.00 | -2.203% | 2 | 14 | +15.667% |
| 2025-11-20 | 113.50 | 113.50 | 113.50 | 113.50 | +1.114% | 2 | 12 | +13.119% |
| 2025-11-19 | 112.25 | 112.25 | 112.25 | 112.25 | +6.905% | 3 | 10 | +14.379% |
| 2025-11-13 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 7 | 7 | +22.276% |