GLD270115P00510000
GLD Jan 15 2027 510.00 Put
optionOPRA
InactiveSep 3, 2026
100.00USD-28.469%(-39.80)2Vol0OI
GLD270115P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 99.05 | 100.00 | 99.05 | 100.00 | -28.469% | 2 | 0 | 0.000% |
| 2026-07-08 | 139.58 | 139.80 | 139.57 | 139.80 | +13.428% | 4 | 0 | -28.469% |
| 2026-06-11 | 134.37 | 134.53 | 123.25 | 123.25 | +19.893% | 613 | 407 | -18.864% |
| 2026-05-27 | 103.00 | 103.00 | 102.80 | 102.80 | +2.800% | 4 | 2,533 | -2.724% |
| 2026-05-20 | 100.00 | 100.00 | 100.00 | 100.00 | +7.933% | 10 | 2,523 | 0.000% |
| 2026-05-18 | 92.65 | 92.65 | 92.65 | 92.65 | +11.158% | 1 | 2,523 | +7.933% |
| 2026-05-06 | 83.32 | 83.55 | 83.32 | 83.35 | -4.162% | 8 | 2,523 | +19.976% |
| 2026-05-01 | 88.38 | 88.38 | 86.97 | 86.97 | +3.659% | 2 | 2,517 | +14.982% |
| 2026-04-27 | 83.90 | 83.90 | 83.90 | 83.90 | +0.720% | 2 | 2,517 | +19.190% |
| 2026-04-13 | 83.22 | 83.30 | 83.22 | 83.30 | +0.361% | 2 | 2,518 | +20.048% |
| 2026-04-08 | 83.00 | 83.00 | 83.00 | 83.00 | -14.459% | 1 | 2,517 | +20.482% |
| 2026-04-02 | 97.03 | 97.03 | 97.03 | 97.03 | +15.719% | 1 | 2,517 | +3.061% |
| 2026-04-01 | 83.85 | 83.85 | 83.85 | 83.85 | -19.845% | 2 | 2,517 | +19.261% |
| 2026-03-27 | 104.61 | 104.61 | 104.61 | 104.61 | +0.616% | 5 | 2,519 | -4.407% |
| 2026-03-23 | 103.97 | 103.97 | 103.97 | 103.97 | +8.325% | 2 | 2,519 | -3.818% |
| 2026-03-20 | 95.98 | 95.98 | 95.98 | 95.98 | +2.150% | 1 | 2,517 | +4.188% |
| 2026-03-19 | 93.96 | 93.96 | 93.96 | 93.96 | +20.694% | 1 | 2,516 | +6.428% |
| 2026-03-18 | 77.85 | 77.85 | 77.85 | 77.85 | +14.502% | 1 | 2,516 | +28.452% |
| 2026-03-13 | 62.95 | 67.99 | 62.95 | 67.99 | +15.003% | 5 | 2,515 | +47.080% |
| 2026-03-11 | 59.15 | 59.15 | 59.09 | 59.12 | -8.270% | 6 | 2,514 | +69.147% |
| 2026-03-09 | 64.45 | 64.45 | 64.45 | 64.45 | +3.667% | 1 | 2,510 | +55.159% |
| 2026-03-06 | 62.25 | 62.25 | 62.17 | 62.17 | -2.494% | 2 | 2,514 | +60.849% |
| 2026-03-04 | 63.20 | 63.76 | 63.00 | 63.76 | -9.496% | 4 | 2,514 | +56.838% |
| 2026-03-03 | 70.20 | 70.45 | 70.20 | 70.45 | +26.937% | 2 | 2,514 | +41.945% |
| 2026-03-02 | 53.55 | 55.50 | 53.50 | 55.50 | -5.209% | 16 | 2,515 | +80.180% |
| 2026-02-27 | 58.65 | 58.65 | 58.55 | 58.55 | -3.701% | 2 | 2,520 | +70.794% |
| 2026-02-26 | 60.43 | 61.30 | 60.43 | 60.80 | +0.729% | 6 | 2,520 | +64.474% |
| 2026-02-25 | 60.20 | 60.65 | 59.91 | 60.36 | -6.054% | 21 | 2,509 | +65.673% |
| 2026-02-24 | 64.14 | 64.25 | 64.14 | 64.25 | +7.983% | 2 | 2,509 | +55.642% |
| 2026-02-23 | 60.90 | 60.90 | 59.50 | 59.50 | -10.419% | 6 | 2,509 | +68.067% |
| 2026-02-20 | 68.15 | 68.35 | 66.19 | 66.42 | -6.372% | 40 | 2,508 | +50.557% |
| 2026-02-19 | 68.69 | 70.95 | 68.69 | 70.94 | +6.166% | 202 | 2,508 | +40.964% |
| 2026-02-13 | 66.70 | 66.82 | 66.70 | 66.82 | -9.088% | 2 | 2,514 | +49.656% |
| 2026-02-12 | 70.40 | 73.50 | 70.40 | 73.50 | +10.410% | 10 | 2,514 | +36.054% |
| 2026-02-10 | 66.57 | 66.57 | 66.57 | 66.57 | +0.150% | 1 | 2,511 | +50.218% |
| 2026-02-09 | 66.47 | 66.47 | 66.47 | 66.47 | -8.076% | 1 | 2,511 | +50.444% |
| 2026-02-04 | 72.88 | 73.08 | 72.31 | 72.31 | -13.297% | 3 | 2,512 | +38.293% |
| 2026-01-30 | 69.00 | 83.40 | 69.00 | 83.40 | +42.564% | 2,502 | 2,511 | +19.904% |
| 2026-01-29 | 50.90 | 67.06 | 50.89 | 58.50 | +7.576% | 262 | 36 | +70.940% |
| 2026-01-28 | 54.95 | 56.45 | 54.38 | 54.38 | -17.917% | 23 | 35 | +83.891% |
| 2026-01-26 | 63.45 | 66.25 | 63.45 | 66.25 | -2.930% | 3 | 24 | +50.943% |
| 2026-01-23 | 68.25 | 68.25 | 68.25 | 68.25 | -9.423% | 1 | 23 | +46.520% |
| 2026-01-22 | 75.35 | 75.35 | 75.35 | 75.35 | -4.741% | 1 | 23 | +32.714% |
| 2026-01-21 | 74.39 | 79.10 | 73.90 | 79.10 | -13.268% | 6 | 23 | +26.422% |
| 2026-01-16 | 91.20 | 91.20 | 91.20 | 91.20 | +3.051% | 1 | 20 | +9.649% |
| 2026-01-14 | 90.35 | 90.75 | 88.50 | 88.50 | -1.535% | 11 | 20 | +12.994% |
| 2026-01-13 | 89.75 | 89.96 | 89.75 | 89.88 | -0.904% | 10 | 21 | +11.259% |
| 2026-01-12 | 90.74 | 90.74 | 90.70 | 90.70 | -12.536% | 3 | 13 | +10.254% |
| 2026-01-05 | 103.70 | 103.70 | 103.70 | 103.70 | 0.000% | 10 | 10 | -3.568% |