GLD270617P00280000
GLD Jun 17 2027 280.00 Put
optionOPRA
EODNov 2, 2026
2.62USD-15.210%(-0.47)7Vol158OI
GLD270617P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | -15.210% | 7 | 155 | 0.000% |
| 2026-10-30 | 2.7400 | 3.0900 | 2.7400 | 3.0900 | +23.108% | 22 | 155 | -15.210% |
| 2026-10-23 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +26.768% | 1 | 155 | +4.382% |
| 2026-10-14 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 6 | 149 | +32.323% |
| 2026-10-08 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | +7.487% | 2 | 150 | +30.348% |
| 2026-10-06 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | +8.092% | 12 | 148 | +40.107% |
| 2026-09-25 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | -7.487% | 11 | 158 | +51.445% |
| 2026-09-18 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -5.556% | 5 | 153 | +40.107% |
| 2026-09-17 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -15.745% | 6 | 153 | +32.323% |
| 2026-09-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +26.344% | 5 | 148 | +11.489% |
| 2026-09-03 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.429% | 1 | 148 | +40.860% |
| 2026-08-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 10 | 138 | +24.762% |
| 2026-08-25 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | +6.952% | 2 | 139 | +31.000% |
| 2026-08-21 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | -1.579% | 2 | 138 | +40.107% |
| 2026-08-20 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -16.300% | 2 | 137 | +37.895% |
| 2026-08-19 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | +14.646% | 12 | 125 | +15.419% |
| 2026-08-10 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -29.286% | 2 | 125 | +32.323% |
| 2026-08-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -23.497% | 1 | 124 | -6.429% |
| 2026-07-24 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +0.274% | 1 | 124 | -28.415% |
| 2026-07-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +15.873% | 2 | 122 | -28.219% |
| 2026-07-07 | 3.3700 | 3.3700 | 3.1500 | 3.1500 | -27.918% | 2 | 122 | -16.825% |
| 2026-06-30 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -8.958% | 10 | 122 | -40.046% |
| 2026-06-11 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | +31.868% | 2 | 122 | -45.417% |
| 2026-06-09 | 3.8500 | 3.8500 | 3.6400 | 3.6400 | +75.000% | 2 | 122 | -28.022% |
| 2026-05-12 | 2.4800 | 2.4800 | 2.0800 | 2.0800 | -31.579% | 2 | 122 | +25.962% |
| 2026-05-06 | 2.6300 | 3.0400 | 2.4400 | 3.0400 | +9.747% | 114 | 122 | -13.816% |
| 2026-05-04 | 3.0600 | 3.0600 | 2.7700 | 2.7700 | -16.061% | 2 | 99 | -5.415% |
| 2026-04-30 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | +26.437% | 2 | 99 | -20.606% |
| 2026-04-29 | 2.6100 | 2.6200 | 2.6100 | 2.6100 | -10.000% | 4 | 99 | +0.383% |
| 2026-04-28 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | -42.688% | 6 | 99 | -9.655% |
| 2026-04-06 | 5.2700 | 5.2700 | 5.0600 | 5.0600 | -17.185% | 4 | 99 | -48.221% |
| 2026-03-27 | 5.9100 | 6.1100 | 5.9100 | 6.1100 | +34.879% | 2 | 99 | -57.119% |
| 2026-03-23 | 4.4300 | 4.5300 | 4.4300 | 4.5300 | +72.243% | 2 | 99 | -42.163% |
| 2026-02-20 | 2.2400 | 2.6300 | 2.2400 | 2.6300 | +4.781% | 80 | 99 | -0.380% |
| 2025-12-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -35.641% | 1 | 60 | +4.382% |
| 2025-11-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 6 | 59 | -32.821% |
| 2025-11-04 | 4.0300 | 4.3000 | 4.0300 | 4.3000 | +40.984% | 41 | 59 | -39.070% |
| 2025-10-24 | 3.6000 | 3.6000 | 3.0500 | 3.0500 | -12.607% | 2 | 59 | -14.098% |
| 2025-10-20 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +34.231% | 6 | 60 | -24.928% |
| 2025-10-16 | 3.2500 | 3.2500 | 2.6000 | 2.6000 | -20.000% | 2 | 66 | +0.769% |
| 2025-10-14 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | -5.797% | 6 | 66 | -19.385% |
| 2025-10-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -19.767% | 10 | 62 | -24.058% |
| 2025-10-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.376% | 1 | 58 | -39.070% |
| 2025-10-01 | 4.3700 | 4.3700 | 4.1600 | 4.3600 | -12.974% | 8 | 58 | -39.908% |
| 2025-09-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -2.718% | 1 | 66 | -47.705% |
| 2025-09-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.435% | 1 | 65 | -49.126% |
| 2025-09-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 2 | 64 | -54.435% |
| 2025-09-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.264% | 2 | 62 | -56.333% |
| 2025-09-08 | 6.0700 | 6.4700 | 5.6000 | 6.4700 | -5.547% | 4 | 60 | -59.505% |
| 2025-09-05 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | +6.202% | 40 | 56 | -61.752% |
| 2025-09-03 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -14.908% | 2 | 16 | -59.380% |
| 2025-09-02 | 7.5000 | 7.5800 | 7.5000 | 7.5800 | +1.067% | 5 | 14 | -65.435% |
| 2025-08-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.254% | 4 | 5 | -65.067% |
| 2025-08-28 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.842% | 1 | 5 | -70.395% |
| 2025-08-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.939% | 1 | 4 | -72.421% |
| 2025-08-06 | 9.1300 | 9.1400 | 9.1100 | 9.1400 | 0.000% | 4 | 4 | -71.335% |