GLD270617P00150000
GLD Jun 17 2027 150.00 Put
optionOPRA
EODNov 2, 2026
0.17USD-15.000%(-0.03)5Vol663OI
GLD270617P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 5 | 658 | 0.000% |
| 2026-10-30 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | +33.333% | 19 | 667 | -15.000% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 3 | 664 | +13.333% |
| 2026-10-28 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +20.000% | 28 | 644 | -5.556% |
| 2026-10-27 | 0.1600 | 0.1800 | 0.1200 | 0.1500 | -28.571% | 50 | 599 | +13.333% |
| 2026-10-26 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | +16.667% | 103 | 517 | -19.048% |
| 2026-10-23 | 0.1500 | 0.2100 | 0.1300 | 0.1800 | +12.500% | 22 | 527 | -5.556% |
| 2026-10-22 | 0.1600 | 0.1900 | 0.1400 | 0.1600 | +14.286% | 17 | 517 | +6.250% |
| 2026-10-20 | 0.1400 | 0.1600 | 0.1300 | 0.1400 | +7.692% | 11 | 515 | +21.429% |
| 2026-10-19 | 0.1600 | 0.1600 | 0.1200 | 0.1300 | -13.333% | 7 | 518 | +30.769% |
| 2026-10-16 | 0.2100 | 0.2100 | 0.1200 | 0.1500 | -11.765% | 28 | 510 | +13.333% |
| 2026-10-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 2 | 510 | 0.000% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 0.000% | 10 | 505 | +30.769% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -27.778% | 7 | 500 | +30.769% |
| 2026-10-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 500 | -5.556% |
| 2026-10-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +38.462% | 1 | 500 | -5.556% |
| 2026-10-08 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 0.000% | 3 | 500 | +30.769% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -27.778% | 10 | 503 | +30.769% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 504 | -5.556% |
| 2026-09-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 503 | -10.526% |
| 2026-09-24 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -5.556% | 2 | 501 | 0.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 500 | -5.556% |
| 2026-09-15 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +5.263% | 6 | 499 | -15.000% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 5 | 494 | -10.526% |
| 2026-09-10 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | +15.000% | 22 | 472 | -26.087% |
| 2026-09-02 | 0.2000 | 0.2500 | 0.1900 | 0.2000 | +5.263% | 41 | 462 | -15.000% |
| 2026-09-01 | 0.2600 | 0.3200 | 0.1800 | 0.1900 | -24.000% | 96 | 501 | -10.526% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 6 | 497 | -32.000% |
| 2026-08-28 | 0.2600 | 0.3100 | 0.2600 | 0.2900 | +7.407% | 45 | 471 | -41.379% |
| 2026-08-27 | 0.2800 | 0.2900 | 0.2000 | 0.2700 | -15.625% | 79 | 434 | -37.037% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.2700 | 0.3200 | +23.077% | 10 | 426 | -46.875% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -23.529% | 1 | 426 | -34.615% |
| 2026-07-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -32.000% | 1 | 426 | -50.000% |
| 2026-06-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 1 | 426 | -66.000% |
| 2026-05-29 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 200 | 413 | -56.410% |
| 2026-05-27 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +60.000% | 3 | 410 | -57.500% |
| 2026-05-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -52.830% | 5 | 405 | -32.000% |
| 2026-05-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +76.667% | 5 | 405 | -67.925% |
| 2026-05-06 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | +76.471% | 6 | 405 | -43.333% |
| 2026-04-27 | 0.8400 | 0.8400 | 0.1700 | 0.1700 | -68.519% | 12 | 411 | 0.000% |
| 2026-04-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 3 | 405 | -68.519% |
| 2026-04-09 | 0.2500 | 0.5500 | 0.2500 | 0.5500 | -42.105% | 7 | 402 | -69.091% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +171.429% | 3 | 402 | -82.105% |
| 2026-04-01 | 1.0200 | 1.0200 | 0.3500 | 0.3500 | +40.000% | 6 | 405 | -51.429% |
| 2026-03-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -48.980% | 10 | 402 | -32.000% |
| 2026-03-20 | 0.6100 | 0.6100 | 0.1400 | 0.4900 | +345.455% | 35 | 402 | -65.306% |
| 2026-03-18 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | -42.105% | 10 | 405 | +54.545% |
| 2026-03-16 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +72.727% | 9 | 415 | -10.526% |
| 2026-02-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -75.556% | 3 | 424 | +54.545% |
| 2026-02-23 | 0.5000 | 0.5000 | 0.1500 | 0.4500 | +73.077% | 51 | 424 | -62.222% |
| 2026-02-20 | 0.2900 | 0.6500 | 0.1000 | 0.2600 | -51.852% | 72 | 397 | -34.615% |
| 2026-02-19 | 0.5800 | 0.7900 | 0.0700 | 0.5400 | +260.000% | 30 | 391 | -68.519% |
| 2026-02-18 | 1.4300 | 1.4300 | 0.1500 | 0.1500 | -28.571% | 12 | 391 | +13.333% |
| 2026-02-17 | 0.4200 | 0.5100 | 0.1700 | 0.2100 | -48.780% | 24 | 391 | -19.048% |
| 2026-02-13 | 0.8700 | 0.8700 | 0.0700 | 0.4100 | +115.789% | 24 | 385 | -58.537% |
| 2026-02-12 | 0.2900 | 0.3500 | 0.0700 | 0.1900 | 0.000% | 33 | 385 | -10.526% |
| 2026-02-11 | 0.7400 | 0.7400 | 0.1900 | 0.1900 | -36.667% | 6 | 385 | -10.526% |
| 2026-02-10 | 0.3000 | 0.4000 | 0.0700 | 0.3000 | +233.333% | 36 | 385 | -43.333% |
| 2026-02-09 | 0.4600 | 0.4600 | 0.0700 | 0.0900 | -78.049% | 24 | 379 | +88.889% |
| 2026-02-06 | 0.7400 | 0.7400 | 0.3400 | 0.4100 | -12.766% | 18 | 383 | -58.537% |
| 2026-02-05 | 1.2700 | 1.2700 | 0.0700 | 0.4700 | +34.286% | 78 | 380 | -63.830% |
| 2026-02-04 | 0.3200 | 0.7300 | 0.0700 | 0.3500 | +150.000% | 201 | 350 | -51.429% |
| 2026-02-03 | 2.5100 | 2.5100 | 0.0700 | 0.1400 | -58.824% | 110 | 305 | +21.429% |
| 2026-02-02 | 0.4000 | 0.4000 | 0.2100 | 0.3400 | +9.677% | 36 | 244 | -50.000% |
| 2026-01-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -34.043% | 1 | 257 | -45.161% |
| 2026-01-29 | 0.5500 | 0.5600 | 0.4700 | 0.4700 | +161.111% | 9 | 256 | -63.830% |
| 2026-01-28 | 0.3400 | 0.3500 | 0.1100 | 0.1800 | +12.500% | 18 | 247 | -5.556% |
| 2026-01-27 | 0.2800 | 0.2800 | 0.1600 | 0.1600 | -36.000% | 4 | 241 | +6.250% |
| 2026-01-26 | 0.2700 | 0.2700 | 0.1200 | 0.2500 | +78.571% | 9 | 238 | -32.000% |
| 2026-01-22 | 0.4100 | 0.4100 | 0.1400 | 0.1400 | -41.667% | 7 | 232 | +21.429% |
| 2026-01-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 4 | 226 | -29.167% |
| 2026-01-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -36.667% | 5 | 217 | -10.526% |
| 2026-01-15 | 0.4800 | 0.4800 | 0.3000 | 0.3000 | +200.000% | 9 | 217 | -43.333% |
| 2026-01-14 | 0.6100 | 0.6100 | 0.1000 | 0.1000 | -66.667% | 18 | 214 | +70.000% |
| 2026-01-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +57.895% | 1 | 208 | -43.333% |
| 2026-01-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 3 | 208 | -10.526% |
| 2025-12-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +40.000% | 8 | 200 | -19.048% |
| 2025-12-26 | 0.0700 | 0.1500 | 0.0700 | 0.1500 | -53.125% | 115 | 200 | +13.333% |
| 2025-12-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +77.778% | 1 | 92 | -46.875% |
| 2025-12-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 33 | 92 | -5.556% |
| 2025-12-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +43.750% | 1 | 59 | -26.087% |
| 2025-12-08 | 0.7200 | 0.7200 | 0.1600 | 0.1600 | -27.273% | 6 | 59 | +6.250% |
| 2025-11-21 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +4.762% | 6 | 56 | -22.727% |
| 2025-10-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 5 | 56 | -19.048% |
| 2025-10-29 | 0.2800 | 0.2800 | 0.1900 | 0.2000 | -61.538% | 7 | 51 | -15.000% |
| 2025-10-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +73.333% | 3 | 53 | -67.308% |
| 2025-10-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 3 | 57 | -43.333% |
| 2025-10-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 3 | 57 | -55.263% |
| 2025-10-22 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +8.571% | 3 | 60 | -55.263% |
| 2025-10-21 | 0.9900 | 1.0500 | 0.0500 | 0.3500 | -35.185% | 42 | 63 | -51.429% |
| 2025-10-20 | 0.7900 | 1.1700 | 0.1600 | 0.5400 | +116.000% | 27 | 43 | -68.519% |
| 2025-10-17 | 0.6100 | 0.6100 | 0.1600 | 0.2500 | -75.000% | 9 | 41 | -32.000% |
| 2025-10-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +525.000% | 1 | 42 | -83.000% |
| 2025-10-13 | 0.6900 | 0.6900 | 0.1600 | 0.1600 | -89.189% | 12 | 41 | +6.250% |
| 2025-10-07 | 0.5000 | 1.4800 | 0.2400 | 1.4800 | +120.896% | 27 | 38 | -88.514% |
| 2025-10-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +139.286% | 3 | 34 | -74.627% |
| 2025-09-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -73.832% | 3 | 31 | -39.286% |
| 2025-09-25 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | +27.381% | 3 | 28 | -84.112% |
| 2025-09-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +833.333% | 8 | 25 | -79.762% |
| 2025-09-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -57.143% | 5 | 25 | +88.889% |
| 2025-09-17 | 0.4800 | 0.4800 | 0.2100 | 0.2100 | +110.000% | 6 | 25 | -19.048% |
| 2025-09-16 | 0.4900 | 0.4900 | 0.1000 | 0.1000 | -86.301% | 6 | 25 | +70.000% |
| 2025-09-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +32.727% | 3 | 22 | -76.712% |
| 2025-09-10 | 1.1000 | 1.1000 | 0.5500 | 0.5500 | +52.778% | 5 | 22 | -69.091% |
| 2025-09-09 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -21.739% | 6 | 17 | -52.778% |
| 2025-09-08 | 0.3000 | 0.6700 | 0.3000 | 0.4600 | -36.111% | 13 | 14 | -63.043% |
| 2025-09-05 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +260.000% | 3 | 4 | -76.389% |
| 2025-08-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -59.184% | 1 | 1 | -15.000% |
| 2025-08-19 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +58.065% | 2 | 2 | -65.306% |
| 2025-08-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -39.216% | 2 | 2 | -45.161% |
| 2025-08-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 2 | 2 | -66.667% |