GLD270617P00210000
GLD Jun 17 2027 210.00 Put
optionOPRA
EODOct 30, 2026
0.60USD+22.449%(+0.11)133Vol430OI
GLD270617P00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8300 | 0.8300 | 0.6000 | 0.6000 | +22.449% | 133 | 458 | 0.000% |
| 2026-10-26 | 0.5500 | 0.5500 | 0.4600 | 0.4900 | -2.000% | 55 | 460 | +22.449% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 459 | +20.000% |
| 2026-10-22 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | +20.000% | 6 | 457 | +25.000% |
| 2026-10-20 | 0.5100 | 0.5100 | 0.3600 | 0.4000 | -2.439% | 10 | 457 | +50.000% |
| 2026-10-15 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 1 | 456 | +46.341% |
| 2026-10-12 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +4.878% | 8 | 452 | +39.535% |
| 2026-10-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 1 | 452 | +46.341% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 1 | 451 | +17.647% |
| 2026-09-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -34.783% | 1 | 450 | +33.333% |
| 2026-09-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 1 | 449 | -13.043% |
| 2026-09-10 | 0.6400 | 0.6900 | 0.6100 | 0.6900 | +7.812% | 6 | 447 | -13.043% |
| 2026-09-02 | 0.5800 | 0.6700 | 0.5700 | 0.6400 | +10.345% | 7 | 449 | -6.250% |
| 2026-09-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -13.433% | 1 | 448 | +3.448% |
| 2026-08-27 | 0.5800 | 0.7100 | 0.5800 | 0.6700 | -9.459% | 8 | 450 | -10.448% |
| 2026-08-25 | 0.7400 | 0.7400 | 0.6900 | 0.7400 | -1.333% | 13 | 453 | -18.919% |
| 2026-08-20 | 0.7700 | 0.7700 | 0.5800 | 0.7500 | +7.143% | 104 | 483 | -20.000% |
| 2026-08-19 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +9.375% | 52 | 433 | -14.286% |
| 2026-08-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -48.800% | 1 | 433 | -6.250% |
| 2026-07-17 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +31.579% | 3 | 432 | -52.000% |
| 2026-07-13 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | +5.556% | 3 | 431 | -36.842% |
| 2026-07-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 5 | 431 | -33.333% |
| 2026-06-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 430 | -40.000% |
| 2026-06-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 5 | 425 | -33.333% |
| 2026-06-11 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -16.667% | 9 | 416 | -40.000% |
| 2026-06-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +39.535% | 1 | 415 | -50.000% |
| 2026-06-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +36.508% | 10 | 410 | -30.233% |
| 2026-05-08 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | +5.000% | 2 | 410 | -4.762% |
| 2026-05-05 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.000% | 2 | 411 | 0.000% |
| 2026-05-04 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -34.783% | 2 | 410 | 0.000% |
| 2026-04-29 | 1.1600 | 1.1600 | 0.9200 | 0.9200 | -8.000% | 3 | 409 | -34.783% |
| 2026-04-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 8 | 408 | -40.000% |
| 2026-04-23 | 0.9000 | 0.9900 | 0.8700 | 0.9700 | -34.014% | 13 | 400 | -38.144% |
| 2026-04-10 | 0.8600 | 1.4700 | 0.8600 | 1.4700 | +47.000% | 4 | 392 | -59.184% |
| 2026-04-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -65.035% | 2 | 394 | -40.000% |
| 2026-04-07 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +108.759% | 1 | 396 | -79.021% |
| 2026-04-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.000% | 1 | 396 | -56.204% |
| 2026-04-01 | 0.9800 | 1.3700 | 0.9800 | 1.3700 | +11.382% | 2 | 396 | -56.204% |
| 2026-03-27 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -12.143% | 5 | 395 | -51.220% |
| 2026-03-26 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +108.955% | 1 | 395 | -57.143% |
| 2026-03-20 | 0.6900 | 0.7100 | 0.6700 | 0.6700 | +34.000% | 81 | 394 | -10.448% |
| 2026-02-17 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -33.333% | 11 | 400 | +20.000% |
| 2026-01-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 1 | 400 | -20.000% |
| 2026-01-29 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +32.000% | 1 | 399 | -9.091% |
| 2026-01-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -27.536% | 5 | 399 | +20.000% |
| 2026-01-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 20 | 399 | -13.043% |
| 2026-01-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -31.000% | 10 | 399 | -13.043% |
| 2025-12-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +28.205% | 1 | 399 | -40.000% |
| 2025-12-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -8.235% | 80 | 398 | -23.077% |
| 2025-12-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +112.500% | 80 | 318 | -29.412% |
| 2025-12-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 20 | 238 | +50.000% |
| 2025-11-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -28.571% | 15 | 238 | +33.333% |
| 2025-11-06 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +14.545% | 15 | 238 | -4.762% |
| 2025-11-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 223 | +9.091% |
| 2025-10-29 | 0.7400 | 0.7400 | 0.5200 | 0.5200 | -35.000% | 2 | 223 | +15.385% |
| 2025-10-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 223 | -25.000% |
| 2025-10-22 | 1.0000 | 1.0000 | 0.8200 | 0.8200 | -18.000% | 16 | 223 | -26.829% |
| 2025-10-21 | 1.3600 | 2.7200 | 0.7000 | 1.0000 | +33.333% | 6 | 216 | -40.000% |
| 2025-10-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 10 | 214 | -20.000% |
| 2025-10-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +80.000% | 2 | 209 | -33.333% |
| 2025-10-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -36.709% | 1 | 209 | +20.000% |
| 2025-10-09 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | +1.282% | 50 | 209 | -24.051% |
| 2025-10-07 | 0.5200 | 0.7800 | 0.5200 | 0.7800 | -13.333% | 2 | 160 | -23.077% |
| 2025-10-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +30.435% | 18 | 159 | -33.333% |
| 2025-09-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -77.742% | 1 | 141 | -13.043% |
| 2025-09-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +244.444% | 1 | 141 | -80.645% |
| 2025-09-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 141 | -33.333% |
| 2025-09-17 | 0.6400 | 0.8500 | 0.6400 | 0.8500 | +304.762% | 20 | 140 | -29.412% |
| 2025-09-16 | 0.9000 | 0.9000 | 0.2100 | 0.2100 | -81.739% | 2 | 121 | +185.714% |
| 2025-09-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 49 | 120 | -47.826% |
| 2025-09-08 | 0.8000 | 1.1500 | 0.5700 | 1.1500 | +9.524% | 22 | 71 | -47.826% |
| 2025-09-03 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | -28.571% | 50 | 50 | -42.857% |
| 2025-08-04 | 1.3400 | 1.4700 | 1.3400 | 1.4700 | 0.000% | 2 | 0 | -59.184% |