GLD270617P00220000
GLD Jun 17 2027 220.00 Put
optionOPRA
EODOct 27, 2026
0.51USD-10.526%(-0.06)4Vol70OI
GLD270617P00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -10.526% | 4 | 72 | 0.000% |
| 2026-10-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +18.750% | 1 | 73 | -10.526% |
| 2026-10-21 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +4.348% | 2 | 72 | +6.250% |
| 2026-10-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 1 | 72 | +10.870% |
| 2026-10-09 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -24.286% | 2 | 73 | -3.774% |
| 2026-10-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +11.111% | 1 | 93 | -27.143% |
| 2026-10-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 20 | 73 | -19.048% |
| 2026-09-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -27.381% | 1 | 73 | -16.393% |
| 2026-09-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 1 | 72 | -39.286% |
| 2026-09-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +21.127% | 2 | 71 | -40.698% |
| 2026-09-10 | 0.6800 | 0.7500 | 0.6800 | 0.7100 | -2.740% | 5 | 70 | -28.169% |
| 2026-09-03 | 0.6700 | 0.7300 | 0.6700 | 0.7300 | +4.286% | 6 | 68 | -30.137% |
| 2026-09-02 | 0.8000 | 0.8000 | 0.6400 | 0.7000 | -10.256% | 4 | 69 | -27.143% |
| 2026-09-01 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | 0.000% | 4 | 67 | -34.615% |
| 2026-08-27 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | -7.143% | 5 | 62 | -34.615% |
| 2026-08-25 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | +2.439% | 9 | 59 | -39.286% |
| 2026-08-20 | 0.8500 | 0.8500 | 0.7500 | 0.8200 | +28.125% | 41 | 67 | -37.805% |
| 2026-08-04 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -57.616% | 2 | 68 | -20.313% |
| 2026-06-26 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | +58.947% | 2 | 68 | -66.225% |
| 2026-05-06 | 0.8400 | 0.9500 | 0.8400 | 0.9500 | -6.863% | 2 | 68 | -46.316% |
| 2026-04-27 | 1.0100 | 2.5000 | 1.0100 | 1.0200 | -38.922% | 4 | 70 | -50.000% |
| 2026-04-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +56.075% | 1 | 68 | -69.461% |
| 2026-04-01 | 1.5600 | 3.0300 | 1.0700 | 1.0700 | +87.719% | 3 | 68 | -52.336% |
| 2026-03-20 | 0.9600 | 1.7700 | 0.5700 | 0.5700 | +62.857% | 4 | 67 | -10.526% |
| 2026-03-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -40.678% | 2 | 67 | +45.714% |
| 2026-03-16 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | +5.357% | 3 | 69 | -13.559% |
| 2026-02-23 | 0.9400 | 1.4900 | 0.5500 | 0.5600 | -30.864% | 14 | 72 | -8.929% |
| 2026-02-20 | 1.1100 | 1.9300 | 0.5000 | 0.8100 | -49.057% | 32 | 67 | -37.037% |
| 2026-02-19 | 1.0500 | 2.3400 | 0.2400 | 1.5900 | +238.298% | 20 | 62 | -67.925% |
| 2026-02-18 | 0.8900 | 4.2300 | 0.4700 | 0.4700 | -27.692% | 8 | 62 | +8.511% |
| 2026-02-17 | 0.9200 | 1.5000 | 0.5300 | 0.6500 | -45.833% | 14 | 62 | -21.538% |
| 2026-02-13 | 1.0700 | 2.5900 | 0.2200 | 1.2000 | +103.390% | 14 | 58 | -57.500% |
| 2026-02-12 | 0.8700 | 1.0200 | 0.2300 | 0.5900 | +1.724% | 22 | 58 | -13.559% |
| 2026-02-11 | 0.9200 | 2.1800 | 0.5800 | 0.5800 | -34.091% | 4 | 60 | -12.069% |
| 2026-02-10 | 1.1200 | 1.1800 | 0.3600 | 0.8800 | +203.448% | 20 | 61 | -42.045% |
| 2026-02-09 | 1.1000 | 1.3600 | 0.2300 | 0.2900 | -76.230% | 8 | 63 | +75.862% |
| 2026-02-06 | 1.2800 | 2.1800 | 0.8900 | 1.2200 | -12.230% | 9 | 63 | -58.197% |
| 2026-02-05 | 3.7800 | 3.7800 | 0.2600 | 1.3900 | +95.775% | 34 | 62 | -63.309% |
| 2026-02-04 | 1.2500 | 2.1400 | 0.7100 | 0.7100 | +77.500% | 83 | 54 | -28.169% |
| 2026-02-03 | 7.5000 | 7.5000 | 0.2100 | 0.4000 | -62.617% | 50 | 32 | +27.500% |
| 2026-02-02 | 1.2100 | 1.2100 | 0.6400 | 1.0700 | -22.464% | 19 | 10 | -52.336% |
| 2026-01-29 | 0.8900 | 1.6400 | 0.8900 | 1.3800 | +165.385% | 4 | 13 | -63.043% |
| 2026-01-28 | 1.0000 | 1.0000 | 0.3400 | 0.5200 | -35.802% | 9 | 10 | -1.923% |
| 2026-01-27 | 0.5200 | 0.8100 | 0.5200 | 0.8100 | +12.500% | 2 | 8 | -37.037% |
| 2026-01-26 | 0.9900 | 0.9900 | 0.7200 | 0.7200 | -30.097% | 4 | 7 | -29.167% |
| 2026-01-22 | 0.6900 | 1.2100 | 0.6900 | 1.0300 | +11.957% | 4 | 6 | -50.485% |
| 2026-01-15 | 0.8200 | 1.4000 | 0.8200 | 0.9200 | -48.889% | 4 | 4 | -44.565% |
| 2026-01-14 | 0.7600 | 1.8000 | 0.7600 | 1.8000 | +210.345% | 2 | 3 | -71.667% |
| 2026-01-06 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -72.512% | 1 | 2 | -12.069% |
| 2025-12-08 | 0.7800 | 2.1100 | 0.7800 | 2.1100 | +201.429% | 2 | 2 | -75.829% |
| 2025-11-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -54.839% | 1 | 1 | -27.143% |
| 2025-10-13 | 1.1800 | 1.5500 | 1.1800 | 1.5500 | -25.837% | 2 | 2 | -67.097% |
| 2025-09-05 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +95.327% | 1 | 1 | -75.598% |
| 2025-08-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 1 | -52.336% |