GLD270115P00600000
GLD Jan 15 2027 600.00 Put
optionOPRA
InactiveAug 4, 2026
225.80USD-0.221%(-0.50)10Vol0OI
GLD270115P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-04 | 225.67 | 225.80 | 225.64 | 225.80 | -0.221% | 10 | 0 | 0.000% |
| 2026-07-27 | 225.50 | 226.30 | 225.50 | 226.30 | -1.179% | 6 | 6 | -0.221% |
| 2026-07-24 | 228.00 | 229.05 | 228.00 | 229.00 | +0.307% | 102 | 8 | -1.397% |
| 2026-07-23 | 228.30 | 228.30 | 228.30 | 228.30 | +4.485% | 200 | 8 | -1.095% |
| 2026-07-22 | 219.00 | 219.35 | 218.50 | 218.50 | -6.763% | 3 | 11 | +3.341% |
| 2026-07-20 | 232.00 | 234.35 | 232.00 | 234.35 | +1.231% | 126 | 15 | -3.648% |
| 2026-07-17 | 231.80 | 231.80 | 229.90 | 231.50 | -1.447% | 360 | 38 | -2.462% |
| 2026-07-16 | 234.60 | 235.00 | 232.95 | 234.90 | +2.153% | 453 | 41 | -3.874% |
| 2026-07-15 | 227.53 | 229.95 | 227.10 | 229.95 | +0.855% | 159 | 43 | -1.805% |
| 2026-07-14 | 227.00 | 228.00 | 225.45 | 228.00 | -2.793% | 215 | 58 | -0.965% |
| 2026-07-13 | 229.30 | 234.55 | 229.30 | 234.55 | +4.897% | 189 | 59 | -3.731% |
| 2026-07-10 | 225.35 | 225.35 | 221.75 | 223.60 | +1.383% | 191 | 60 | +0.984% |
| 2026-07-09 | 220.20 | 222.10 | 220.20 | 220.55 | -1.121% | 640 | 60 | +2.380% |
| 2026-07-08 | 225.35 | 225.35 | 223.05 | 223.05 | +0.315% | 190 | 60 | +1.233% |
| 2026-07-07 | 221.20 | 222.35 | 221.20 | 222.35 | +2.159% | 250 | 60 | +1.552% |
| 2026-07-06 | 217.65 | 217.65 | 217.65 | 217.65 | -1.427% | 100 | 60 | +3.745% |
| 2026-07-02 | 220.80 | 220.80 | 220.80 | 220.80 | -3.349% | 75 | 60 | +2.264% |
| 2026-07-01 | 228.05 | 229.20 | 228.00 | 228.45 | -0.218% | 490 | 60 | -1.160% |
| 2026-06-30 | 228.95 | 228.95 | 228.95 | 228.95 | +0.351% | 100 | 60 | -1.376% |
| 2026-06-26 | 227.10 | 228.15 | 227.05 | 228.15 | -0.843% | 180 | 60 | -1.030% |
| 2026-06-25 | 228.20 | 231.50 | 228.20 | 230.09 | -0.502% | 390 | 60 | -1.864% |
| 2026-06-24 | 231.19 | 231.25 | 231.19 | 231.25 | +6.322% | 2 | 60 | -2.357% |
| 2026-06-22 | 217.50 | 217.50 | 217.50 | 217.50 | +2.161% | 69 | 60 | +3.816% |
| 2026-06-18 | 216.00 | 216.00 | 212.85 | 212.90 | +1.333% | 180 | 60 | +6.059% |
| 2026-06-17 | 211.59 | 211.59 | 210.05 | 210.10 | +2.388% | 122 | 60 | +7.473% |
| 2026-06-15 | 205.20 | 205.20 | 205.20 | 205.20 | -4.246% | 90 | 60 | +10.039% |
| 2026-06-12 | 215.60 | 215.60 | 214.30 | 214.30 | +0.375% | 180 | 60 | +5.366% |
| 2026-06-11 | 219.35 | 219.35 | 213.50 | 213.50 | -5.022% | 180 | 60 | +5.761% |
| 2026-06-10 | 222.86 | 224.79 | 222.75 | 224.79 | +7.777% | 8 | 60 | +0.449% |
| 2026-06-09 | 208.99 | 208.99 | 208.57 | 208.57 | +3.709% | 2 | 60 | +8.261% |
| 2026-06-05 | 196.82 | 201.75 | 196.69 | 201.11 | +7.087% | 175 | 93 | +12.277% |
| 2026-06-04 | 188.71 | 188.71 | 187.75 | 187.80 | -1.521% | 280 | 93 | +20.234% |
| 2026-06-03 | 192.84 | 192.84 | 190.70 | 190.70 | +0.316% | 2 | 93 | +18.406% |
| 2026-06-01 | 190.33 | 190.33 | 190.10 | 190.10 | +4.594% | 2 | 93 | +18.780% |
| 2026-05-29 | 180.05 | 182.09 | 180.05 | 181.75 | -1.730% | 83 | 101 | +24.237% |
| 2026-05-28 | 184.95 | 184.95 | 184.95 | 184.95 | -0.243% | 152 | 101 | +22.087% |
| 2026-05-22 | 185.40 | 185.40 | 185.40 | 185.40 | -0.456% | 1 | 101 | +21.791% |
| 2026-05-19 | 186.84 | 186.84 | 186.25 | 186.25 | +1.681% | 2 | 101 | +21.235% |
| 2026-05-15 | 182.98 | 183.17 | 182.98 | 183.17 | +6.099% | 2 | 101 | +23.273% |
| 2026-05-14 | 170.25 | 172.64 | 170.25 | 172.64 | +3.781% | 2 | 101 | +30.792% |
| 2026-05-08 | 166.35 | 166.35 | 166.35 | 166.35 | -7.093% | 2 | 101 | +35.738% |
| 2026-05-04 | 181.50 | 181.50 | 179.05 | 179.05 | +1.843% | 2 | 99 | +26.110% |
| 2026-04-30 | 175.81 | 175.81 | 175.81 | 175.81 | -2.110% | 4 | 99 | +28.434% |
| 2026-04-28 | 180.74 | 180.74 | 179.60 | 179.60 | +7.128% | 2 | 103 | +25.724% |
| 2026-04-24 | 166.50 | 167.65 | 166.22 | 167.65 | -1.758% | 56 | 103 | +34.685% |
| 2026-04-23 | 166.04 | 170.65 | 166.04 | 170.65 | +3.324% | 52 | 103 | +32.318% |
| 2026-04-22 | 165.16 | 165.16 | 165.16 | 165.16 | -1.485% | 1 | 109 | +36.716% |
| 2026-04-21 | 164.55 | 167.65 | 164.55 | 167.65 | +4.228% | 2 | 112 | +34.685% |
| 2026-04-16 | 159.72 | 161.95 | 159.52 | 160.85 | -1.476% | 35 | 112 | +40.379% |
| 2026-04-09 | 163.26 | 163.26 | 163.26 | 163.26 | +0.363% | 1 | 233 | +38.307% |
| 2026-04-08 | 162.67 | 162.67 | 162.67 | 162.67 | -5.093% | 1 | 234 | +38.809% |
| 2026-04-07 | 174.41 | 174.41 | 171.40 | 171.40 | +0.228% | 2 | 234 | +31.739% |
| 2026-04-06 | 171.01 | 171.01 | 171.01 | 171.01 | +2.876% | 1 | 235 | +32.039% |
| 2026-04-01 | 166.23 | 166.23 | 166.23 | 166.23 | -7.839% | 1 | 235 | +35.836% |
| 2026-03-31 | 180.37 | 180.37 | 180.37 | 180.37 | -3.910% | 1 | 236 | +25.187% |
| 2026-03-30 | 184.64 | 187.71 | 184.64 | 187.71 | +0.299% | 2 | 236 | +20.292% |
| 2026-03-27 | 190.60 | 190.60 | 187.15 | 187.15 | -2.195% | 2 | 235 | +20.652% |
| 2026-03-26 | 192.22 | 192.22 | 191.35 | 191.35 | +5.788% | 2 | 236 | +18.004% |
| 2026-03-25 | 180.88 | 180.88 | 180.88 | 180.88 | -6.825% | 1 | 235 | +24.834% |
| 2026-03-24 | 194.81 | 194.81 | 194.13 | 194.13 | +2.698% | 3 | 235 | +16.314% |
| 2026-03-23 | 195.40 | 195.40 | 189.03 | 189.03 | +0.816% | 3 | 238 | +19.452% |
| 2026-03-20 | 179.80 | 187.50 | 179.80 | 187.50 | +8.507% | 3 | 237 | +20.427% |
| 2026-03-19 | 172.80 | 172.80 | 172.80 | 172.80 | +11.671% | 1 | 239 | +30.671% |
| 2026-03-18 | 154.74 | 154.74 | 154.74 | 154.74 | +7.893% | 1 | 240 | +45.922% |
| 2026-03-17 | 141.64 | 143.42 | 141.64 | 143.42 | +1.623% | 4 | 240 | +57.440% |
| 2026-03-16 | 141.13 | 141.13 | 141.13 | 141.13 | +0.520% | 1 | 240 | +59.994% |
| 2026-03-13 | 140.50 | 140.50 | 140.40 | 140.40 | +4.000% | 2 | 240 | +60.826% |
| 2026-03-12 | 130.46 | 135.00 | 130.46 | 135.00 | +4.231% | 9 | 241 | +67.259% |
| 2026-03-11 | 128.39 | 129.52 | 128.20 | 129.52 | -3.271% | 9 | 241 | +74.336% |
| 2026-03-06 | 133.90 | 133.90 | 133.90 | 133.90 | -4.357% | 2 | 242 | +68.633% |
| 2026-03-05 | 140.00 | 140.00 | 140.00 | 140.00 | +4.736% | 3 | 244 | +61.286% |
| 2026-03-04 | 133.67 | 133.67 | 133.67 | 133.67 | -5.820% | 1 | 244 | +68.923% |
| 2026-03-03 | 142.33 | 142.33 | 141.93 | 141.93 | +15.578% | 4 | 243 | +59.093% |
| 2026-03-02 | 121.20 | 122.80 | 121.00 | 122.80 | -3.497% | 7 | 243 | +83.876% |
| 2026-02-27 | 127.20 | 127.25 | 127.15 | 127.25 | -1.433% | 10 | 244 | +77.446% |
| 2026-02-26 | 129.10 | 129.10 | 129.10 | 129.10 | -3.005% | 1 | 239 | +74.903% |
| 2026-02-25 | 133.10 | 133.10 | 133.10 | 133.10 | +2.724% | 1 | 239 | +69.647% |
| 2026-02-23 | 131.00 | 131.00 | 129.57 | 129.57 | -6.918% | 3 | 239 | +74.269% |
| 2026-02-20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.451% | 1 | 237 | +62.213% |
| 2026-02-13 | 141.14 | 141.25 | 141.14 | 141.25 | +3.480% | 2 | 235 | +59.858% |
| 2026-02-11 | 138.60 | 139.40 | 136.50 | 136.50 | -4.143% | 6 | 236 | +65.421% |
| 2026-02-10 | 138.00 | 142.40 | 138.00 | 142.40 | +2.372% | 20 | 230 | +58.567% |
| 2026-02-09 | 142.25 | 142.25 | 139.10 | 139.10 | -8.487% | 9 | 211 | +62.329% |
| 2026-02-03 | 151.85 | 152.00 | 151.85 | 152.00 | -12.944% | 2 | 212 | +48.553% |
| 2026-02-02 | 174.80 | 174.80 | 174.60 | 174.60 | +10.158% | 2 | 211 | +29.324% |
| 2026-01-30 | 143.98 | 170.80 | 143.98 | 158.50 | +27.720% | 17 | 210 | +42.461% |
| 2026-01-29 | 133.82 | 133.82 | 123.68 | 124.10 | +2.056% | 139 | 206 | +81.950% |
| 2026-01-28 | 123.00 | 123.00 | 121.60 | 121.60 | -7.423% | 43 | 139 | +85.691% |
| 2026-01-27 | 136.50 | 137.00 | 130.15 | 131.35 | -8.690% | 130 | 96 | +71.907% |
| 2026-01-23 | 143.78 | 144.52 | 143.36 | 143.85 | -8.153% | 95 | 83 | +56.969% |
| 2026-01-21 | 153.88 | 156.62 | 152.73 | 156.62 | -32.228% | 111 | 11 | +44.171% |
| 2025-11-03 | 231.10 | 231.10 | 231.10 | 231.10 | -5.395% | 1 | 15 | -2.293% |
| 2025-10-01 | 244.28 | 244.33 | 244.28 | 244.28 | -0.727% | 12 | 15 | -7.565% |
| 2025-09-30 | 246.07 | 246.07 | 246.07 | 246.07 | -2.388% | 15 | 15 | -8.237% |
| 2025-09-26 | 252.09 | 252.09 | 252.09 | 252.09 | -1.685% | 1 | 0 | -10.429% |
| 2025-09-25 | 256.18 | 256.41 | 256.18 | 256.41 | +0.160% | 2 | 0 | -11.938% |
| 2025-09-24 | 254.69 | 256.00 | 254.69 | 256.00 | -5.009% | 18 | 0 | -11.797% |
| 2025-09-05 | 269.50 | 269.50 | 269.50 | 269.50 | -4.443% | 1 | 0 | -16.215% |
| 2025-08-29 | 282.03 | 282.03 | 282.03 | 282.03 | -1.243% | 1 | 0 | -19.938% |
| 2025-08-28 | 285.58 | 285.58 | 285.58 | 285.58 | 0.000% | 1 | 0 | -20.933% |