GLD270617P00270000
GLD Jun 17 2027 270.00 Put
optionOPRA
EODNov 3, 2026
2.25USD+15.385%(+0.30)251Vol4,596OI
GLD270617P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.2600 | 2.2600 | 2.0900 | 2.2500 | +15.385% | 251 | 4,661 | 0.000% |
| 2026-11-02 | 2.0000 | 2.0000 | 1.9300 | 1.9500 | -25.856% | 167 | 4,594 | +15.385% |
| 2026-10-30 | 2.3600 | 2.6300 | 2.3300 | 2.6300 | +62.346% | 124 | 4,545 | -14.449% |
| 2026-10-29 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | +2.532% | 102 | 4,545 | +38.889% |
| 2026-10-28 | 1.5200 | 1.5800 | 1.4900 | 1.5800 | -2.469% | 43 | 4,524 | +42.405% |
| 2026-10-27 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | -10.000% | 2 | 4,524 | +38.889% |
| 2026-10-26 | 1.8900 | 1.8900 | 1.7400 | 1.8000 | -2.703% | 111 | 4,523 | +25.000% |
| 2026-10-23 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | +2.778% | 40 | 4,523 | +21.622% |
| 2026-10-22 | 1.3700 | 1.8000 | 1.3700 | 1.8000 | +36.364% | 130 | 4,524 | +25.000% |
| 2026-10-21 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -2.941% | 130 | 4,524 | +70.455% |
| 2026-10-16 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | -6.207% | 21 | 4,523 | +65.441% |
| 2026-10-15 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | -8.228% | 2 | 4,523 | +55.172% |
| 2026-10-14 | 1.6200 | 1.6200 | 1.4600 | 1.5800 | +11.268% | 199 | 4,525 | +42.405% |
| 2026-10-09 | 1.4400 | 1.4700 | 1.3900 | 1.4200 | -8.974% | 507 | 4,525 | +58.451% |
| 2026-10-08 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -10.345% | 1 | 4,526 | +44.231% |
| 2026-10-07 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | +17.568% | 4 | 4,527 | +29.310% |
| 2026-10-06 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -11.377% | 2 | 4,527 | +52.027% |
| 2026-10-05 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | -5.114% | 2 | 4,527 | +34.731% |
| 2026-10-02 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | +6.024% | 2 | 4,527 | +27.841% |
| 2026-09-30 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | -4.046% | 2 | 4,528 | +35.542% |
| 2026-09-29 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | -3.352% | 2 | 4,528 | +30.058% |
| 2026-09-28 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | +25.175% | 22 | 4,528 | +25.698% |
| 2026-09-25 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -0.694% | 1 | 4,527 | +57.343% |
| 2026-09-24 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | +2.128% | 2 | 4,528 | +56.250% |
| 2026-09-22 | 1.4400 | 1.6600 | 1.3700 | 1.4100 | -7.237% | 134 | 4,528 | +59.574% |
| 2026-09-21 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -11.628% | 2 | 4,527 | +48.026% |
| 2026-09-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.994% | 30 | 4,545 | +30.814% |
| 2026-09-17 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.640% | 30 | 4,575 | +34.731% |
| 2026-09-14 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +16.667% | 1 | 4,574 | +19.048% |
| 2026-09-10 | 1.7100 | 1.8800 | 1.4900 | 1.6200 | -5.814% | 126 | 4,572 | +38.889% |
| 2026-09-09 | 1.7800 | 1.7900 | 1.4300 | 1.7200 | +10.968% | 569 | 4,408 | +30.814% |
| 2026-09-03 | 1.4400 | 1.6300 | 1.4400 | 1.5500 | -6.627% | 84 | 4,450 | +45.161% |
| 2026-09-02 | 2.0400 | 2.0400 | 1.6600 | 1.6600 | -6.742% | 16 | 4,454 | +35.542% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | -3.261% | 150 | 4,454 | +26.404% |
| 2026-08-28 | 1.8100 | 1.9400 | 1.7700 | 1.8400 | +9.524% | 89 | 4,506 | +22.283% |
| 2026-08-27 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | +4.348% | 82 | 4,585 | +33.929% |
| 2026-08-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +2.548% | 1 | 4,586 | +39.752% |
| 2026-08-21 | 1.7000 | 1.7000 | 1.5600 | 1.5700 | +1.948% | 26 | 4,588 | +43.312% |
| 2026-08-20 | 1.5300 | 1.5600 | 1.5100 | 1.5400 | -15.847% | 50 | 4,563 | +46.104% |
| 2026-08-18 | 1.9700 | 1.9700 | 1.4800 | 1.8300 | -0.543% | 4,153 | 735 | +22.951% |
| 2026-08-17 | 1.8100 | 1.8400 | 1.4400 | 1.8400 | +9.524% | 66 | 801 | +22.283% |
| 2026-08-11 | 1.6800 | 2.0100 | 1.6800 | 1.6800 | +12.752% | 36 | 801 | +33.929% |
| 2026-08-10 | 1.7000 | 1.7000 | 1.4900 | 1.4900 | -6.289% | 60 | 861 | +51.007% |
| 2026-08-07 | 2.1900 | 3.4500 | 1.5700 | 1.5900 | -30.870% | 368 | 545 | +41.509% |
| 2026-08-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -10.156% | 1 | 545 | -2.174% |
| 2026-08-03 | 2.3700 | 2.6800 | 2.3700 | 2.5600 | -10.490% | 192 | 557 | -12.109% |
| 2026-07-28 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +12.598% | 1 | 556 | -21.329% |
| 2026-07-22 | 2.7100 | 2.7100 | 2.5400 | 2.5400 | -25.074% | 2 | 556 | -11.417% |
| 2026-07-16 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -9.358% | 1 | 557 | -33.628% |
| 2026-07-13 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +6.250% | 1 | 557 | -39.840% |
| 2026-07-08 | 3.4900 | 3.5200 | 3.4700 | 3.5200 | +13.548% | 292 | 265 | -36.080% |
| 2026-07-07 | 3.8800 | 3.8800 | 3.0500 | 3.1000 | +17.424% | 109 | 166 | -27.419% |
| 2026-05-06 | 2.9500 | 2.9500 | 2.6400 | 2.6400 | +5.600% | 110 | 166 | -14.773% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -15.825% | 4 | 166 | -10.000% |
| 2026-04-30 | 2.9400 | 2.9700 | 2.9400 | 2.9700 | +26.383% | 2 | 166 | -24.242% |
| 2026-04-29 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | -10.305% | 116 | 166 | -4.255% |
| 2026-04-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +9.623% | 20 | 108 | -14.122% |
| 2026-04-27 | 2.5800 | 2.5800 | 2.3900 | 2.3900 | -4.016% | 10 | 88 | -5.858% |
| 2026-04-24 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -49.595% | 20 | 88 | -9.639% |
| 2026-04-07 | 4.0000 | 5.0800 | 4.0000 | 4.9400 | +20.195% | 6 | 78 | -54.453% |
| 2026-04-06 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +14.167% | 2 | 80 | -45.255% |
| 2026-04-01 | 3.3000 | 3.6000 | 3.3000 | 3.6000 | +91.489% | 4 | 80 | -37.500% |
| 2026-02-20 | 1.8600 | 1.9600 | 1.8500 | 1.8800 | -46.286% | 108 | 78 | +19.681% |
| 2025-11-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +100.000% | 10 | 24 | -35.714% |
| 2025-10-16 | 2.6000 | 2.6000 | 1.7500 | 1.7500 | -25.532% | 2 | 24 | +28.571% |
| 2025-10-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -21.667% | 2 | 24 | -4.255% |
| 2025-10-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +29.870% | 10 | 24 | -25.000% |
| 2025-10-03 | 3.1000 | 3.1000 | 2.3100 | 2.3100 | -24.013% | 2 | 17 | -2.597% |
| 2025-10-02 | 3.0000 | 3.1000 | 3.0000 | 3.0400 | +12.593% | 9 | 17 | -25.987% |
| 2025-10-01 | 3.5500 | 3.5500 | 2.7000 | 2.7000 | -19.162% | 2 | 18 | -16.667% |
| 2025-09-30 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -12.565% | 1 | 17 | -32.635% |
| 2025-09-22 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -4.500% | 1 | 17 | -41.099% |
| 2025-09-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -25.926% | 2 | 18 | -43.750% |
| 2025-09-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -21.739% | 8 | 16 | -58.333% |
| 2025-08-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -12.658% | 1 | 8 | -67.391% |
| 2025-08-15 | 7.4400 | 7.9000 | 7.4400 | 7.9000 | +8.219% | 4 | 7 | -71.519% |
| 2025-07-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +11.280% | 1 | 6 | -69.178% |
| 2025-07-22 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -3.529% | 1 | 5 | -65.701% |
| 2025-07-21 | 7.7000 | 7.7000 | 6.8000 | 6.8000 | 0.000% | 5 | 4 | -66.912% |