GLD270115P00500000
GLD Jan 15 2027 500.00 Put
optionOPRA
EODNov 3, 2026
139.60USD+0.940%(+1.30)596Vol231OI
GLD270115P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 141.28 | 141.28 | 139.60 | 139.60 | +0.940% | 596 | 231 | 0.000% |
| 2026-11-02 | 138.00 | 138.30 | 138.00 | 138.30 | -3.083% | 500 | 231 | +0.940% |
| 2026-10-30 | 142.70 | 142.70 | 142.70 | 142.70 | +6.771% | 352 | 235 | -2.172% |
| 2026-10-29 | 132.55 | 133.65 | 132.40 | 133.65 | +2.335% | 1,380 | 235 | +4.452% |
| 2026-10-28 | 129.80 | 130.60 | 129.80 | 130.60 | +2.111% | 597 | 235 | +6.891% |
| 2026-10-27 | 127.90 | 127.90 | 127.90 | 127.90 | -3.179% | 250 | 235 | +9.148% |
| 2026-10-26 | 132.05 | 132.10 | 132.05 | 132.10 | -1.748% | 250 | 235 | +5.678% |
| 2026-10-23 | 133.70 | 134.45 | 133.14 | 134.45 | +2.751% | 355 | 235 | +3.830% |
| 2026-10-22 | 129.65 | 131.30 | 129.20 | 130.85 | +7.254% | 3,390 | 235 | +6.687% |
| 2026-10-20 | 121.55 | 122.00 | 121.55 | 122.00 | +3.041% | 500 | 235 | +14.426% |
| 2026-10-15 | 119.80 | 120.60 | 118.40 | 118.40 | -5.189% | 1,436 | 235 | +17.905% |
| 2026-10-14 | 124.88 | 124.88 | 124.88 | 124.88 | +3.824% | 352 | 235 | +11.787% |
| 2026-10-13 | 118.75 | 120.28 | 118.70 | 120.28 | -0.923% | 602 | 235 | +16.063% |
| 2026-10-08 | 122.10 | 122.10 | 120.50 | 121.40 | +3.584% | 1,668 | 235 | +14.992% |
| 2026-10-06 | 117.20 | 117.20 | 117.20 | 117.20 | -0.921% | 375 | 235 | +19.113% |
| 2026-10-01 | 116.60 | 118.29 | 116.60 | 118.29 | +0.544% | 1,352 | 235 | +18.015% |
| 2026-09-30 | 116.00 | 117.65 | 116.00 | 117.65 | -0.297% | 9 | 235 | +18.657% |
| 2026-09-29 | 118.00 | 118.00 | 118.00 | 118.00 | +10.642% | 70 | 235 | +18.305% |
| 2026-09-25 | 108.25 | 108.25 | 106.65 | 106.65 | +0.178% | 202 | 235 | +30.895% |
| 2026-09-24 | 110.25 | 110.26 | 106.45 | 106.46 | -0.421% | 362 | 235 | +31.129% |
| 2026-09-15 | 106.91 | 106.91 | 106.91 | 106.91 | +2.394% | 12 | 680 | +30.577% |
| 2026-09-14 | 107.90 | 108.56 | 104.41 | 104.41 | +7.307% | 24 | 741 | +33.704% |
| 2026-09-09 | 97.30 | 97.30 | 97.30 | 97.30 | +0.309% | 1 | 742 | +43.474% |
| 2026-09-08 | 97.00 | 97.00 | 97.00 | 97.00 | +3.412% | 1 | 742 | +43.918% |
| 2026-09-04 | 93.15 | 94.00 | 92.85 | 93.80 | +6.085% | 4 | 739 | +48.827% |
| 2026-09-03 | 88.42 | 88.42 | 88.42 | 88.42 | -10.479% | 1 | 740 | +57.883% |
| 2026-09-02 | 99.35 | 99.35 | 98.77 | 98.77 | -1.230% | 4 | 739 | +41.338% |
| 2026-09-01 | 100.00 | 100.00 | 100.00 | 100.00 | +9.709% | 1 | 738 | +39.600% |
| 2026-08-28 | 91.15 | 91.15 | 91.15 | 91.15 | +10.686% | 6 | 735 | +53.154% |
| 2026-08-27 | 82.35 | 82.35 | 82.35 | 82.35 | +0.734% | 6 | 732 | +69.520% |
| 2026-08-26 | 79.00 | 81.75 | 79.00 | 81.75 | +5.348% | 35 | 699 | +70.765% |
| 2026-08-25 | 78.00 | 78.07 | 76.83 | 77.60 | -0.308% | 8 | 691 | +79.897% |
| 2026-08-24 | 76.33 | 78.97 | 75.99 | 77.84 | -2.979% | 11 | 683 | +79.342% |
| 2026-08-21 | 80.31 | 80.31 | 80.23 | 80.23 | -9.985% | 2 | 681 | +74.000% |
| 2026-08-19 | 89.13 | 89.13 | 89.13 | 89.13 | -8.650% | 1 | 681 | +56.625% |
| 2026-08-14 | 97.57 | 97.57 | 97.57 | 97.57 | +1.424% | 1,000 | 681 | +43.077% |
| 2026-08-12 | 95.40 | 96.20 | 95.40 | 96.20 | -3.992% | 94 | 588 | +45.114% |
| 2026-08-11 | 100.35 | 100.40 | 100.20 | 100.20 | -0.497% | 6 | 586 | +39.321% |
| 2026-08-07 | 100.70 | 100.70 | 100.70 | 100.70 | -12.359% | 1 | 585 | +38.630% |
| 2026-08-05 | 114.90 | 114.90 | 114.90 | 114.90 | -8.846% | 5 | 590 | +21.497% |
| 2026-08-04 | 125.93 | 126.05 | 125.81 | 126.05 | -0.584% | 605 | 585 | +10.750% |
| 2026-07-31 | 126.79 | 128.25 | 126.79 | 126.79 | +3.165% | 5,268 | 585 | +10.103% |
| 2026-07-30 | 124.83 | 124.83 | 122.85 | 122.90 | -6.004% | 4,608 | 585 | +13.588% |
| 2026-07-28 | 132.85 | 132.85 | 130.70 | 130.75 | +3.319% | 1,478 | 585 | +6.769% |
| 2026-07-27 | 126.60 | 126.60 | 126.55 | 126.55 | -0.978% | 900 | 585 | +10.312% |
| 2026-07-24 | 127.09 | 127.80 | 127.09 | 127.80 | -1.007% | 1,756 | 585 | +9.233% |
| 2026-07-23 | 129.15 | 129.40 | 126.80 | 129.10 | -1.488% | 5,507 | 585 | +8.133% |
| 2026-07-20 | 132.85 | 132.90 | 131.05 | 131.05 | -0.190% | 1,378 | 585 | +6.524% |
| 2026-07-17 | 130.65 | 131.30 | 130.65 | 131.30 | -2.741% | 1,756 | 585 | +6.321% |
| 2026-07-16 | 134.20 | 135.00 | 134.20 | 135.00 | +7.134% | 1,800 | 586 | +3.407% |
| 2026-07-15 | 126.00 | 126.01 | 126.00 | 126.01 | -1.362% | 879 | 586 | +10.785% |
| 2026-07-14 | 127.75 | 127.75 | 127.75 | 127.75 | +4.226% | 600 | 586 | +9.276% |
| 2026-07-10 | 122.57 | 122.57 | 122.57 | 122.57 | +0.972% | 1 | 586 | +13.894% |
| 2026-07-09 | 122.00 | 122.00 | 121.39 | 121.39 | -1.116% | 887 | 586 | +15.001% |
| 2026-07-07 | 122.76 | 122.76 | 122.76 | 122.76 | +0.879% | 15 | 601 | +13.718% |
| 2026-07-02 | 121.69 | 121.69 | 121.69 | 121.69 | -2.951% | 1 | 601 | +14.718% |
| 2026-06-26 | 125.01 | 125.39 | 125.01 | 125.39 | -4.646% | 3 | 638 | +11.333% |
| 2026-06-25 | 131.49 | 131.50 | 131.49 | 131.50 | -2.773% | 3,000 | 5,168 | +6.160% |
| 2026-06-24 | 135.25 | 135.25 | 135.25 | 135.25 | +18.828% | 20 | 5,195 | +3.216% |
| 2026-06-18 | 113.82 | 113.82 | 113.82 | 113.82 | +12.127% | 2 | 7,167 | +22.650% |
| 2026-06-16 | 103.15 | 103.50 | 101.40 | 101.51 | -0.480% | 70 | 7,352 | +37.523% |
| 2026-06-15 | 102.00 | 102.00 | 102.00 | 102.00 | -9.196% | 1 | 7,351 | +36.863% |
| 2026-06-12 | 112.33 | 112.33 | 112.33 | 112.33 | -8.675% | 5 | 7,351 | +24.277% |
| 2026-06-10 | 117.80 | 123.00 | 116.10 | 123.00 | +18.429% | 6 | 15,664 | +13.496% |
| 2026-06-08 | 103.90 | 103.90 | 103.86 | 103.86 | -0.087% | 2 | 16,283 | +34.412% |
| 2026-06-05 | 100.30 | 103.95 | 100.30 | 103.95 | +12.378% | 4 | 16,279 | +34.295% |
| 2026-06-03 | 92.65 | 92.85 | 92.50 | 92.50 | +7.558% | 4 | 16,279 | +50.919% |
| 2026-05-29 | 85.75 | 86.00 | 85.75 | 86.00 | -9.397% | 16 | 16,263 | +62.326% |
| 2026-05-28 | 94.30 | 94.92 | 94.30 | 94.92 | +2.839% | 25 | 16,253 | +47.071% |
| 2026-05-27 | 92.54 | 92.80 | 91.88 | 92.30 | +5.679% | 111 | 16,243 | +51.246% |
| 2026-05-26 | 87.34 | 87.34 | 87.23 | 87.34 | +0.449% | 4 | 16,243 | +59.835% |
| 2026-05-22 | 86.95 | 86.95 | 86.95 | 86.95 | +2.294% | 5 | 16,305 | +60.552% |
| 2026-05-21 | 88.59 | 88.82 | 85.00 | 85.00 | -2.299% | 205 | 16,202 | +64.235% |
| 2026-05-15 | 87.20 | 87.20 | 86.20 | 87.00 | +13.874% | 22 | 16,201 | +60.460% |
| 2026-05-12 | 76.35 | 76.40 | 76.35 | 76.40 | +1.799% | 2 | 16,201 | +82.723% |
| 2026-05-06 | 75.20 | 75.20 | 74.94 | 75.05 | -15.863% | 23 | 16,201 | +86.009% |
| 2026-05-04 | 84.50 | 89.20 | 84.50 | 89.20 | +10.670% | 23 | 16,190 | +56.502% |
| 2026-05-01 | 80.55 | 80.60 | 80.55 | 80.60 | +0.750% | 2 | 16,186 | +73.201% |
| 2026-04-30 | 80.00 | 80.00 | 80.00 | 80.00 | -7.514% | 1 | 16,186 | +74.500% |
| 2026-04-29 | 86.50 | 86.50 | 86.50 | 86.50 | +14.418% | 1 | 16,185 | +61.387% |
| 2026-04-27 | 76.20 | 76.20 | 75.60 | 75.60 | +2.955% | 53 | 16,184 | +84.656% |
| 2026-04-24 | 72.89 | 73.44 | 72.49 | 73.43 | -1.370% | 56 | 16,187 | +90.113% |
| 2026-04-23 | 73.92 | 74.45 | 73.92 | 74.45 | +1.749% | 6 | 16,164 | +87.508% |
| 2026-04-22 | 73.15 | 73.33 | 73.15 | 73.17 | -2.440% | 5 | 16,161 | +90.789% |
| 2026-04-21 | 75.20 | 75.25 | 75.00 | 75.00 | +8.491% | 4 | 16,154 | +86.133% |
| 2026-04-20 | 69.13 | 69.13 | 69.13 | 69.13 | +4.221% | 1 | 16,154 | +101.938% |
| 2026-04-17 | 66.33 | 66.33 | 66.33 | 66.33 | -5.148% | 1 | 16,153 | +110.463% |
| 2026-04-16 | 69.93 | 69.93 | 69.93 | 69.93 | -1.368% | 25 | 16,154 | +99.628% |
| 2026-04-14 | 70.90 | 70.90 | 70.90 | 70.90 | -3.943% | 1 | 16,179 | +96.897% |
| 2026-04-09 | 75.84 | 75.84 | 73.42 | 73.81 | -6.451% | 5 | 16,179 | +89.134% |
| 2026-04-08 | 76.34 | 78.90 | 76.34 | 78.90 | -5.248% | 6 | 16,175 | +76.933% |
| 2026-04-07 | 86.24 | 86.24 | 83.27 | 83.27 | -1.456% | 2 | 16,172 | +67.647% |
| 2026-04-06 | 83.76 | 84.50 | 83.76 | 84.50 | -1.458% | 2 | 16,172 | +65.207% |
| 2026-04-02 | 86.00 | 86.00 | 85.75 | 85.75 | +9.936% | 2 | 16,174 | +62.799% |
| 2026-04-01 | 78.88 | 79.70 | 77.29 | 78.00 | -12.888% | 29 | 16,174 | +78.974% |
| 2026-03-31 | 91.32 | 91.32 | 89.54 | 89.54 | -8.155% | 2 | 16,200 | +55.908% |
| 2026-03-30 | 95.07 | 97.49 | 95.07 | 97.49 | +1.194% | 2 | 16,200 | +43.194% |
| 2026-03-27 | 96.95 | 96.95 | 95.25 | 96.34 | -3.467% | 4 | 16,199 | +44.903% |
| 2026-03-26 | 100.85 | 100.85 | 99.80 | 99.80 | +9.972% | 2 | 16,197 | +39.880% |
| 2026-03-25 | 90.75 | 90.75 | 90.75 | 90.75 | -13.736% | 1 | 16,197 | +53.829% |
| 2026-03-24 | 102.18 | 105.20 | 102.18 | 105.20 | -1.682% | 3 | 16,197 | +32.700% |
| 2026-03-23 | 99.42 | 107.00 | 99.42 | 107.00 | +14.684% | 3 | 16,197 | +30.467% |
| 2026-03-20 | 84.64 | 93.30 | 84.64 | 93.30 | +10.232% | 36 | 16,195 | +49.625% |
| 2026-03-19 | 84.25 | 87.10 | 84.25 | 84.64 | +20.279% | 9 | 16,161 | +64.934% |
| 2026-03-18 | 69.09 | 70.37 | 69.09 | 70.37 | +15.493% | 2 | 16,163 | +98.380% |
| 2026-03-17 | 60.57 | 61.92 | 60.57 | 60.93 | -0.115% | 6 | 16,163 | +129.115% |
| 2026-03-16 | 60.61 | 62.75 | 60.61 | 61.00 | -1.086% | 9 | 16,162 | +128.852% |
| 2026-03-13 | 60.55 | 61.67 | 59.35 | 61.67 | +8.383% | 9 | 16,161 | +126.366% |
| 2026-03-12 | 53.41 | 57.35 | 53.40 | 56.90 | +7.358% | 16 | 16,161 | +145.343% |
| 2026-03-11 | 52.00 | 53.00 | 52.00 | 53.00 | +0.952% | 19 | 16,156 | +163.396% |
| 2026-03-10 | 52.00 | 52.50 | 52.00 | 52.50 | -7.895% | 2 | 16,157 | +165.905% |
| 2026-03-09 | 57.93 | 57.93 | 57.00 | 57.00 | -0.524% | 15 | 16,157 | +144.912% |
| 2026-03-04 | 57.30 | 57.30 | 57.30 | 57.30 | -1.967% | 1 | 16,249 | +143.630% |
| 2026-03-03 | 55.30 | 58.45 | 55.30 | 58.45 | +24.230% | 4 | 16,248 | +138.837% |
| 2026-03-02 | 48.00 | 50.25 | 46.90 | 47.05 | -9.082% | 108 | 16,248 | +196.706% |
| 2026-02-27 | 52.55 | 52.60 | 51.55 | 51.75 | -6.080% | 12 | 16,237 | +169.758% |
| 2026-02-26 | 55.20 | 55.20 | 55.10 | 55.10 | -2.391% | 4 | 16,232 | +153.358% |
| 2026-02-25 | 54.25 | 56.45 | 53.49 | 56.45 | -0.878% | 140 | 16,167 | +147.298% |
| 2026-02-24 | 57.25 | 58.00 | 56.90 | 56.95 | +3.170% | 50 | 16,167 | +145.127% |
| 2026-02-23 | 55.35 | 55.95 | 54.45 | 55.20 | -7.227% | 306 | 16,156 | +152.899% |
| 2026-02-20 | 60.80 | 60.85 | 59.50 | 59.50 | -4.494% | 4 | 15,905 | +134.622% |
| 2026-02-19 | 62.35 | 62.35 | 62.30 | 62.30 | -1.237% | 2 | 15,905 | +124.077% |
| 2026-02-18 | 63.08 | 63.08 | 63.08 | 63.08 | -9.368% | 10 | 15,905 | +121.306% |
| 2026-02-17 | 69.60 | 69.60 | 69.60 | 69.60 | +16.310% | 1 | 15,915 | +100.575% |
| 2026-02-13 | 59.84 | 59.84 | 59.84 | 59.84 | -5.615% | 1 | 15,914 | +133.289% |
| 2026-02-12 | 64.00 | 64.00 | 63.40 | 63.40 | +6.914% | 2 | 15,914 | +120.189% |
| 2026-02-10 | 60.00 | 60.00 | 59.30 | 59.30 | -1.167% | 2 | 15,913 | +135.413% |
| 2026-02-09 | 60.00 | 60.00 | 59.80 | 60.00 | -7.975% | 7 | 15,913 | +132.667% |
| 2026-02-06 | 66.56 | 66.56 | 65.20 | 65.20 | -9.444% | 201 | 15,913 | +114.110% |
| 2026-02-05 | 73.00 | 73.00 | 70.16 | 72.00 | +1.983% | 13 | 16,113 | +93.889% |
| 2026-02-04 | 66.25 | 70.60 | 66.25 | 70.60 | +0.043% | 2,514 | 16,124 | +97.734% |
| 2026-02-03 | 70.57 | 70.57 | 67.70 | 70.57 | -15.888% | 303 | 13,615 | +97.818% |
| 2026-02-02 | 84.27 | 88.00 | 82.52 | 83.90 | +8.876% | 311 | 13,915 | +66.389% |
| 2026-01-30 | 63.87 | 84.02 | 63.00 | 77.06 | +53.966% | 13,035 | 13,659 | +81.158% |
| 2026-01-29 | 47.00 | 59.97 | 46.00 | 50.05 | +4.927% | 547 | 786 | +178.921% |
| 2026-01-28 | 48.97 | 50.00 | 47.00 | 47.70 | -10.000% | 113 | 772 | +192.662% |
| 2026-01-27 | 56.10 | 58.00 | 53.00 | 53.00 | -8.621% | 33 | 765 | +163.396% |
| 2026-01-26 | 55.50 | 58.00 | 55.50 | 58.00 | -3.814% | 26 | 753 | +140.690% |
| 2026-01-23 | 62.25 | 62.25 | 59.60 | 60.30 | -7.031% | 395 | 747 | +131.509% |
| 2026-01-22 | 64.86 | 64.86 | 64.86 | 64.86 | -7.343% | 5 | 1,018 | +115.233% |
| 2026-01-21 | 70.00 | 70.00 | 70.00 | 70.00 | -3.912% | 1 | 1,018 | +99.429% |
| 2026-01-20 | 72.85 | 72.85 | 72.85 | 72.85 | -11.911% | 1 | 1,017 | +91.627% |
| 2026-01-16 | 82.70 | 82.70 | 82.70 | 82.70 | +1.597% | 1 | 1,019 | +68.803% |
| 2026-01-15 | 81.40 | 81.40 | 81.40 | 81.40 | -0.098% | 1 | 1,019 | +71.499% |
| 2026-01-13 | 81.48 | 81.48 | 81.48 | 81.48 | -0.634% | 1 | 1,020 | +71.330% |
| 2026-01-12 | 82.40 | 82.40 | 81.70 | 82.00 | -8.308% | 10 | 1,019 | +70.244% |
| 2026-01-09 | 89.99 | 90.98 | 89.43 | 89.43 | -14.576% | 1,455 | 1,009 | +56.100% |
| 2026-01-02 | 101.35 | 104.69 | 101.35 | 104.69 | +0.403% | 3 | 9 | +33.346% |
| 2025-12-29 | 104.27 | 104.27 | 104.27 | 104.27 | +2.286% | 1 | 6 | +33.883% |
| 2025-12-19 | 102.47 | 102.47 | 101.94 | 101.94 | -1.058% | 4 | 5 | +36.943% |
| 2025-12-16 | 103.03 | 103.03 | 103.03 | 103.03 | -2.081% | 2 | 6 | +35.495% |
| 2025-12-15 | 105.22 | 105.22 | 105.22 | 105.22 | -0.857% | 1 | 4 | +32.674% |
| 2025-12-12 | 106.13 | 106.13 | 106.13 | 106.13 | -1.549% | 2 | 4 | +31.537% |
| 2025-12-11 | 111.15 | 111.15 | 107.80 | 107.80 | -13.760% | 2 | 2 | +29.499% |
| 2025-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | +13.122% | 1 | 1 | +11.680% |
| 2025-10-16 | 110.50 | 110.50 | 110.50 | 110.50 | -12.772% | 1 | 1 | +26.335% |
| 2025-10-08 | 126.68 | 126.68 | 126.68 | 126.68 | -19.363% | 1 | 0 | +10.199% |
| 2025-09-22 | 157.10 | 157.10 | 157.10 | 157.10 | 0.000% | 1 | 0 | -11.139% |