GLD270617P00200000
GLD Jun 17 2027 200.00 Put
optionOPRA
EODOct 30, 2026
0.49USD+32.432%(+0.12)50Vol8,163OI
GLD270617P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +32.432% | 50 | 8,163 | 0.000% |
| 2026-10-29 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | -11.905% | 4 | 8,162 | +32.432% |
| 2026-10-28 | 0.3700 | 0.4800 | 0.3500 | 0.4200 | +5.000% | 178 | 8,073 | +16.667% |
| 2026-10-26 | 0.4000 | 0.4900 | 0.4000 | 0.4000 | -13.043% | 44 | 8,046 | +22.500% |
| 2026-10-23 | 0.4300 | 0.4900 | 0.4300 | 0.4600 | +2.222% | 34 | 8,029 | +6.522% |
| 2026-10-22 | 0.4100 | 0.4500 | 0.4000 | 0.4500 | +25.000% | 9 | 8,027 | +8.889% |
| 2026-10-20 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | +9.091% | 3 | 8,025 | +36.111% |
| 2026-10-19 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 0.000% | 17 | 8,017 | +48.485% |
| 2026-10-12 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 0.000% | 2 | 8,017 | +48.485% |
| 2026-10-09 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -10.811% | 11 | 8,029 | +48.485% |
| 2026-10-08 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | -11.905% | 9 | 8,029 | +32.432% |
| 2026-10-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 2 | 8,028 | +16.667% |
| 2026-10-06 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | +31.250% | 2 | 8,027 | +16.667% |
| 2026-10-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -27.273% | 1 | 8,026 | +53.125% |
| 2026-10-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 5 | 8,021 | +11.364% |
| 2026-09-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 8,021 | +11.364% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 8,021 | +8.889% |
| 2026-09-16 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -5.882% | 135 | 8,021 | +2.083% |
| 2026-09-15 | 0.4100 | 0.6400 | 0.4100 | 0.5100 | +2.000% | 469 | 7,852 | -3.922% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 7,852 | -2.000% |
| 2026-09-10 | 0.3700 | 0.5600 | 0.3500 | 0.5300 | +8.163% | 121 | 7,803 | -7.547% |
| 2026-09-09 | 0.5200 | 0.7200 | 0.4700 | 0.4900 | +8.889% | 1,774 | 6,732 | 0.000% |
| 2026-09-04 | 0.4500 | 0.5600 | 0.4300 | 0.4500 | +2.273% | 145 | 6,594 | +8.889% |
| 2026-09-03 | 0.6200 | 0.6200 | 0.4000 | 0.4400 | -18.519% | 30 | 6,624 | +11.364% |
| 2026-09-02 | 0.7300 | 0.7300 | 0.4900 | 0.5400 | +1.887% | 489 | 6,160 | -9.259% |
| 2026-09-01 | 0.6900 | 0.6900 | 0.4800 | 0.5300 | -7.018% | 775 | 5,429 | -7.547% |
| 2026-08-31 | 0.5800 | 0.6500 | 0.4700 | 0.5700 | +9.615% | 441 | 4,999 | -14.035% |
| 2026-08-27 | 0.5900 | 0.6000 | 0.5100 | 0.5200 | -17.460% | 32 | 4,997 | -5.769% |
| 2026-08-20 | 0.6500 | 0.7800 | 0.3500 | 0.6300 | -1.563% | 4,590 | 2,787 | -22.222% |
| 2026-08-19 | 0.6000 | 0.8500 | 0.4600 | 0.6400 | -24.706% | 2,079 | 1,743 | -23.438% |
| 2026-08-18 | 0.6600 | 0.8500 | 0.6600 | 0.8500 | +51.786% | 5 | 1,738 | -42.353% |
| 2026-08-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +9.804% | 1 | 1,739 | -12.500% |
| 2026-08-10 | 0.5000 | 0.9800 | 0.2000 | 0.5100 | -17.742% | 615 | 1,157 | -3.922% |
| 2026-08-03 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | -10.145% | 7 | 1,154 | -20.968% |
| 2026-07-30 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | -38.938% | 5 | 1,149 | -28.986% |
| 2026-07-29 | 0.8100 | 1.4000 | 0.7200 | 1.1300 | +1.802% | 28 | 1,125 | -56.637% |
| 2026-07-24 | 0.8000 | 1.1100 | 0.8000 | 1.1100 | +19.355% | 5 | 1,120 | -55.856% |
| 2026-07-23 | 0.8000 | 1.1100 | 0.8000 | 0.9300 | +5.682% | 114 | 1,020 | -47.312% |
| 2026-07-20 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | -17.757% | 12 | 1,020 | -44.318% |
| 2026-07-17 | 1.0700 | 1.2300 | 0.8100 | 1.0700 | 0.000% | 32 | 992 | -54.206% |
| 2026-07-16 | 1.0700 | 1.1500 | 0.9600 | 1.0700 | 0.000% | 31 | 976 | -54.206% |
| 2026-07-15 | 1.0700 | 1.1700 | 1.0200 | 1.0700 | 0.000% | 158 | 823 | -54.206% |
| 2026-07-14 | 1.4200 | 1.4200 | 0.9000 | 1.0700 | +15.054% | 3 | 822 | -54.206% |
| 2026-07-13 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +19.231% | 2 | 820 | -47.312% |
| 2026-07-09 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -17.895% | 5 | 815 | -37.179% |
| 2026-07-08 | 0.9400 | 1.0600 | 0.6300 | 0.9500 | +58.333% | 42 | 867 | -48.421% |
| 2026-07-07 | 0.7000 | 1.4000 | 0.6000 | 0.6000 | +15.385% | 1,275 | 203 | -18.333% |
| 2026-05-11 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 1 | 203 | -5.769% |
| 2026-04-29 | 0.5200 | 0.6500 | 0.5200 | 0.6500 | 0.000% | 2 | 203 | -24.615% |
| 2026-04-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 20 | 202 | -24.615% |
| 2026-04-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +12.069% | 1 | 182 | -24.615% |
| 2026-04-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -13.433% | 10 | 183 | -15.517% |
| 2026-04-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -36.190% | 5 | 173 | -26.866% |
| 2026-04-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +56.716% | 1 | 168 | -53.333% |
| 2026-04-01 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 1 | 168 | -26.866% |
| 2026-03-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -44.915% | 1 | 168 | -24.615% |
| 2026-03-23 | 1.0000 | 1.1800 | 1.0000 | 1.1800 | +195.000% | 240 | 169 | -58.475% |
| 2026-03-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 174 | +22.500% |
| 2026-03-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 1 | 174 | +22.500% |
| 2026-02-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 175 | -10.909% |
| 2026-02-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 174 | +8.889% |
| 2026-02-18 | 0.7200 | 0.7200 | 0.4000 | 0.4000 | -20.000% | 2 | 173 | +22.500% |
| 2026-02-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 173 | -2.000% |
| 2026-02-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 9 | 174 | -2.000% |
| 2026-02-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 1 | 174 | -2.000% |
| 2026-01-30 | 0.9800 | 0.9800 | 0.6500 | 0.6500 | +30.000% | 2 | 173 | -24.615% |
| 2026-01-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 1 | 172 | -2.000% |
| 2026-01-27 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -26.000% | 2 | 171 | +32.432% |
| 2026-01-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 10 | 170 | -2.000% |
| 2026-01-20 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -49.000% | 120 | 160 | -3.922% |
| 2025-12-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +100.000% | 5 | 40 | -51.000% |
| 2025-11-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 35 | -2.000% |
| 2025-11-03 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +42.500% | 3 | 35 | -14.035% |
| 2025-10-29 | 0.6000 | 0.6000 | 0.4000 | 0.4000 | -42.857% | 2 | 35 | +22.500% |
| 2025-10-28 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | +2.941% | 5 | 34 | -30.000% |
| 2025-10-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +33.333% | 10 | 35 | -27.941% |
| 2025-10-21 | 1.1600 | 2.5500 | 0.5100 | 0.5100 | +2.000% | 9 | 26 | -3.922% |
| 2025-10-20 | 0.9200 | 2.9400 | 0.3800 | 0.5000 | -65.278% | 11 | 24 | -2.000% |
| 2025-10-14 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +140.000% | 2 | 23 | -65.972% |
| 2025-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -55.882% | 1 | 24 | -18.333% |
| 2025-10-06 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +24.771% | 1 | 24 | -63.971% |
| 2025-09-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +1.869% | 1 | 25 | -55.046% |
| 2025-09-16 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | -41.848% | 2 | 26 | -54.206% |
| 2025-09-12 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +87.755% | 1 | 25 | -73.370% |
| 2025-09-10 | 0.7800 | 0.9800 | 0.7800 | 0.9800 | +44.118% | 6 | 25 | -50.000% |
| 2025-09-09 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | -33.333% | 2 | 19 | -27.941% |
| 2025-09-08 | 1.1800 | 1.6100 | 1.0200 | 1.0200 | +0.990% | 4 | 19 | -51.961% |
| 2025-09-04 | 0.9100 | 1.0100 | 0.9100 | 1.0100 | -30.822% | 10 | 17 | -51.485% |
| 2025-09-03 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +46.000% | 1 | 7 | -66.438% |
| 2025-09-02 | 0.6500 | 1.0000 | 0.6500 | 1.0000 | -9.091% | 2 | 6 | -51.000% |
| 2025-08-19 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 0.000% | 4 | 4 | -55.455% |
| 2025-08-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 1 | -55.455% |