GLD270617P00250000
GLD Jun 17 2027 250.00 Put
optionOPRA
EODNov 2, 2026
1.27USD-16.447%(-0.25)1Vol338OI
GLD270617P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -16.447% | 1 | 339 | 0.000% |
| 2026-10-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +68.889% | 1 | 339 | -16.447% |
| 2026-10-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 1 | 338 | +41.111% |
| 2026-10-09 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -13.084% | 2 | 339 | +36.559% |
| 2026-10-07 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +11.458% | 1 | 339 | +18.692% |
| 2026-10-06 | 1.0500 | 1.0600 | 0.9600 | 0.9600 | -12.727% | 55 | 317 | +32.292% |
| 2026-10-05 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | +1.852% | 2 | 316 | +15.455% |
| 2026-10-01 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | -2.703% | 44 | 291 | +17.593% |
| 2026-09-30 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -7.500% | 4 | 291 | +14.414% |
| 2026-09-28 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | +13.208% | 66 | 283 | +5.833% |
| 2026-09-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -4.505% | 2 | 282 | +19.811% |
| 2026-09-10 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -11.905% | 3 | 282 | +14.414% |
| 2026-09-01 | 1.2000 | 1.2600 | 1.0800 | 1.2600 | +6.780% | 7 | 281 | +0.794% |
| 2026-08-27 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 0.000% | 164 | 281 | +7.627% |
| 2026-08-25 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -1.667% | 2 | 282 | +7.627% |
| 2026-08-21 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -4.762% | 10 | 282 | +5.833% |
| 2026-08-18 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.970% | 1 | 282 | +0.794% |
| 2026-08-12 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | +19.643% | 15 | 297 | -5.224% |
| 2026-08-07 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.882% | 10 | 292 | +13.393% |
| 2026-08-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -36.702% | 5 | 287 | +6.723% |
| 2026-07-06 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +11.905% | 5 | 287 | -32.447% |
| 2026-07-02 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -25.664% | 5 | 287 | -24.405% |
| 2026-06-29 | 1.6100 | 2.3200 | 1.6100 | 2.2600 | -9.600% | 4 | 286 | -43.805% |
| 2026-06-24 | 1.9200 | 2.5000 | 1.7900 | 2.5000 | +25.000% | 35 | 302 | -49.200% |
| 2026-06-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +24.224% | 1 | 301 | -36.500% |
| 2026-05-26 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +11.034% | 5 | 301 | -21.118% |
| 2026-05-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.837% | 10 | 301 | -12.414% |
| 2026-05-01 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -11.321% | 2 | 291 | -9.929% |
| 2026-04-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -6.471% | 1 | 291 | -20.126% |
| 2026-04-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +0.592% | 10 | 291 | -25.294% |
| 2026-04-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +19.858% | 8 | 291 | -24.852% |
| 2026-04-23 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | -14.545% | 2 | 283 | -9.929% |
| 2026-04-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -44.816% | 3 | 283 | -23.030% |
| 2026-04-07 | 2.2400 | 2.9900 | 2.2300 | 2.9900 | -14.571% | 6 | 286 | -57.525% |
| 2026-03-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +60.550% | 1 | 285 | -63.714% |
| 2026-03-24 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -27.333% | 1 | 284 | -41.743% |
| 2026-03-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +100.000% | 1 | 285 | -57.667% |
| 2026-03-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +36.364% | 10 | 285 | -15.333% |
| 2026-02-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -14.729% | 1 | 295 | +15.455% |
| 2026-02-20 | 1.5000 | 1.5000 | 1.1300 | 1.2900 | -16.774% | 111 | 295 | -1.550% |
| 2026-02-04 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | -32.609% | 2 | 255 | -18.065% |
| 2026-02-02 | 1.5000 | 2.3000 | 1.5000 | 2.3000 | +325.926% | 193 | 255 | -44.783% |
| 2026-01-28 | 1.0400 | 1.0400 | 0.5400 | 0.5400 | -46.000% | 2 | 93 | +135.185% |
| 2026-01-21 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +1.010% | 13 | 93 | +27.000% |
| 2026-01-12 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -29.286% | 1 | 80 | +28.283% |
| 2026-01-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +13900.000% | 2 | 79 | -9.286% |
| 2025-12-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -99.315% | 70 | 81 | +12600.000% |
| 2025-11-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -40.408% | 1 | 151 | -13.014% |
| 2025-11-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +44.118% | 1 | 152 | -48.163% |
| 2025-11-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.561% | 3 | 151 | -25.294% |
| 2025-10-28 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.382% | 10 | 154 | -40.654% |
| 2025-10-21 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.596% | 1 | 144 | -41.475% |
| 2025-10-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -3.415% | 29 | 144 | -35.859% |
| 2025-10-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +54.135% | 1 | 115 | -38.049% |
| 2025-10-15 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -21.765% | 70 | 116 | -4.511% |
| 2025-10-13 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | -19.048% | 17 | 46 | -25.294% |
| 2025-10-09 | 1.6200 | 2.1000 | 1.6200 | 2.1000 | +121.053% | 2 | 31 | -39.524% |
| 2025-10-08 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -47.514% | 25 | 30 | +33.684% |
| 2025-10-06 | 1.7300 | 1.8100 | 1.7300 | 1.8100 | -19.556% | 21 | 54 | -29.834% |
| 2025-09-29 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 1 | 34 | -43.556% |
| 2025-09-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -21.603% | 5 | 34 | -43.556% |
| 2025-09-10 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +4.364% | 1 | 35 | -55.749% |
| 2025-09-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.181% | 1 | 34 | -53.818% |
| 2025-09-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -26.598% | 5 | 33 | -55.749% |
| 2025-08-29 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -2.736% | 1 | 32 | -67.519% |
| 2025-08-26 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -4.965% | 5 | 32 | -68.408% |
| 2025-08-25 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.864% | 1 | 27 | -69.976% |
| 2025-08-22 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +14.883% | 25 | 27 | -71.136% |
| 2025-08-12 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +4.932% | 1 | 2 | -66.841% |
| 2025-08-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +6.105% | 1 | 2 | -65.205% |
| 2025-08-04 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 0.000% | 1 | 1 | -63.081% |