GLD270617P00275000
GLD Jun 17 2027 275.00 Put
optionOPRA
EODNov 3, 2026
2.35USD+6.335%(+0.14)94Vol278OI
GLD270617P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | +6.335% | 94 | 231 | 0.000% |
| 2026-11-02 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -21.352% | 6 | 230 | +6.335% |
| 2026-10-30 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | +22.707% | 25 | 215 | -16.370% |
| 2026-10-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +39.634% | 57 | 176 | +2.620% |
| 2026-10-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +6.494% | 39 | 150 | +43.293% |
| 2026-10-09 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | -9.412% | 2 | 154 | +52.597% |
| 2026-10-08 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | +2.410% | 4 | 150 | +38.235% |
| 2026-10-06 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | +3.750% | 2 | 150 | +41.566% |
| 2026-09-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.615% | 2 | 151 | +46.875% |
| 2026-09-17 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | -10.945% | 6 | 148 | +31.285% |
| 2026-09-14 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +8.649% | 5 | 148 | +16.915% |
| 2026-08-27 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | +8.824% | 2 | 147 | +27.027% |
| 2026-08-21 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 0.000% | 2 | 148 | +38.235% |
| 2026-08-20 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | -12.821% | 2 | 147 | +38.235% |
| 2026-08-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 5 | 152 | +20.513% |
| 2026-08-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -43.235% | 5 | 157 | +21.762% |
| 2026-07-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 5 | 152 | -30.882% |
| 2026-07-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +19.048% | 4 | 155 | -41.250% |
| 2026-07-10 | 3.5300 | 3.5300 | 3.3600 | 3.3600 | -13.625% | 4 | 155 | -30.060% |
| 2026-07-08 | 3.6300 | 3.8900 | 3.2900 | 3.8900 | +46.792% | 10 | 154 | -39.589% |
| 2026-05-06 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | +9.504% | 2 | 154 | -11.321% |
| 2026-05-04 | 2.5900 | 2.5900 | 2.4100 | 2.4200 | -15.385% | 4 | 153 | -2.893% |
| 2026-05-01 | 3.1200 | 3.1200 | 2.8600 | 2.8600 | +14.400% | 2 | 153 | -17.832% |
| 2026-04-30 | 2.7100 | 2.7100 | 2.5000 | 2.5000 | -4.943% | 2 | 153 | -6.000% |
| 2026-04-29 | 2.6800 | 2.6800 | 2.5700 | 2.6300 | -0.379% | 166 | 152 | -10.646% |
| 2026-04-28 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | +28.780% | 4 | 82 | -10.985% |
| 2026-04-27 | 2.2700 | 2.6000 | 2.0500 | 2.0500 | -23.507% | 104 | 82 | +14.634% |
| 2026-04-14 | 2.9000 | 2.9000 | 2.6800 | 2.6800 | -30.026% | 2 | 33 | -12.313% |
| 2026-04-08 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | -17.634% | 2 | 33 | -38.642% |
| 2026-04-07 | 4.7500 | 4.7500 | 4.4100 | 4.6500 | +6.164% | 8 | 34 | -49.462% |
| 2026-04-06 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +0.922% | 2 | 32 | -46.347% |
| 2026-04-02 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +6.112% | 2 | 32 | -45.853% |
| 2026-03-20 | 3.8200 | 4.0900 | 3.8200 | 4.0900 | +95.694% | 2 | 32 | -42.543% |
| 2026-02-20 | 1.8900 | 2.0900 | 1.8900 | 2.0900 | -30.333% | 2 | 32 | +12.440% |
| 2026-01-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +100.000% | 5 | 33 | -21.667% |
| 2026-01-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +51.515% | 2 | 28 | +56.667% |
| 2026-01-23 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -40.000% | 3 | 28 | +137.374% |
| 2026-01-21 | 2.0900 | 2.0900 | 1.6500 | 1.6500 | -19.512% | 4 | 28 | +42.424% |
| 2025-12-30 | 2.5300 | 2.5300 | 1.7600 | 2.0500 | +36.667% | 15 | 29 | +14.634% |
| 2025-12-26 | 1.0500 | 1.5000 | 1.0500 | 1.5000 | -50.000% | 15 | 31 | +56.667% |
| 2025-11-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.943% | 1 | 16 | -21.667% |
| 2025-11-11 | 3.4100 | 3.4100 | 2.6100 | 2.6100 | -41.348% | 2 | 18 | -9.962% |
| 2025-11-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +67.925% | 1 | 18 | -47.191% |
| 2025-10-21 | 3.3000 | 3.3000 | 2.6500 | 2.6500 | -11.667% | 2 | 17 | -11.321% |
| 2025-10-06 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | -45.455% | 4 | 16 | -21.667% |
| 2025-09-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.303% | 3 | 18 | -57.273% |
| 2025-09-05 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -2.492% | 10 | 16 | -59.966% |
| 2025-09-03 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -7.385% | 10 | 16 | -60.963% |
| 2025-09-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.793% | 5 | 15 | -63.846% |
| 2025-08-29 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -8.495% | 10 | 12 | -68.833% |
| 2025-08-27 | 7.9500 | 8.2400 | 7.9500 | 8.2400 | +8.279% | 11 | 12 | -71.481% |
| 2025-08-05 | 8.2300 | 8.2300 | 7.6100 | 7.6100 | +4.247% | 2 | 1 | -69.120% |
| 2025-07-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 1 | 1 | -67.808% |