GLD270617P00290000
GLD Jun 17 2027 290.00 Put
optionOPRA
EODOct 30, 2026
4.45USD+77.291%(+1.94)7Vol585OI
GLD270617P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.0200 | 4.4500 | 4.0200 | 4.4500 | +77.291% | 7 | 584 | 0.000% |
| 2026-10-27 | 2.6100 | 2.6200 | 2.5100 | 2.5100 | -13.746% | 89 | 528 | +77.291% |
| 2026-10-26 | 2.9200 | 2.9200 | 2.8800 | 2.9100 | +41.951% | 9 | 522 | +52.921% |
| 2026-10-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -19.291% | 1 | 521 | +117.073% |
| 2026-10-14 | 2.5500 | 2.5800 | 2.5400 | 2.5400 | +9.013% | 246 | 402 | +75.197% |
| 2026-10-09 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -9.690% | 1 | 403 | +90.987% |
| 2026-10-08 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | +7.500% | 2 | 403 | +72.481% |
| 2026-10-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -9.774% | 4 | 403 | +85.417% |
| 2026-10-05 | 3.0500 | 3.0500 | 2.6300 | 2.6600 | +29.126% | 57 | 394 | +67.293% |
| 2026-09-22 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | -10.044% | 2 | 394 | +116.019% |
| 2026-09-21 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | -8.032% | 4 | 395 | +94.323% |
| 2026-09-10 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +14.220% | 1 | 395 | +78.715% |
| 2026-09-04 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -16.794% | 1 | 395 | +104.128% |
| 2026-09-02 | 2.7000 | 2.7000 | 2.5100 | 2.6200 | +7.377% | 68 | 386 | +69.847% |
| 2026-08-27 | 2.5900 | 2.5900 | 2.4300 | 2.4400 | +10.909% | 74 | 365 | +82.377% |
| 2026-08-21 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | -2.222% | 2 | 366 | +102.273% |
| 2026-08-20 | 2.4300 | 2.4300 | 2.2400 | 2.2500 | -23.469% | 14 | 365 | +97.778% |
| 2026-08-07 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -30.824% | 2 | 365 | +51.361% |
| 2026-08-03 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +2.410% | 2 | 365 | +4.706% |
| 2026-07-30 | 4.0000 | 4.1500 | 3.9500 | 4.1500 | -19.261% | 4 | 365 | +7.229% |
| 2026-07-08 | 5.0800 | 5.1600 | 5.0200 | 5.1400 | -13.613% | 5 | 365 | -13.424% |
| 2026-06-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.752% | 1 | 364 | -25.210% |
| 2026-06-24 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | +30.303% | 3 | 363 | -31.008% |
| 2026-06-10 | 5.0000 | 5.6000 | 4.9500 | 4.9500 | +23.750% | 148 | 240 | -10.101% |
| 2026-06-05 | 2.6300 | 4.0000 | 2.6300 | 4.0000 | +31.148% | 4 | 238 | +11.250% |
| 2026-05-14 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | -18.449% | 2 | 237 | +45.902% |
| 2026-05-05 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | +11.976% | 2 | 237 | +18.984% |
| 2026-05-01 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | -9.730% | 2 | 235 | +33.234% |
| 2026-04-29 | 3.0800 | 3.7000 | 3.0800 | 3.7000 | +37.546% | 217 | 235 | +20.270% |
| 2026-04-27 | 3.0700 | 3.0700 | 2.6900 | 2.6900 | -42.521% | 2 | 133 | +65.428% |
| 2026-04-13 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -28.000% | 2 | 132 | -4.915% |
| 2026-03-23 | 6.9400 | 7.1900 | 6.5000 | 6.5000 | +62.500% | 3 | 132 | -31.538% |
| 2026-01-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +166.667% | 1 | 133 | +11.250% |
| 2026-01-29 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | -5.063% | 4 | 133 | +196.667% |
| 2026-01-21 | 2.4000 | 2.4000 | 1.5800 | 1.5800 | -31.897% | 102 | 130 | +181.646% |
| 2025-12-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -52.459% | 1 | 179 | +91.810% |
| 2025-10-27 | 4.8600 | 4.8800 | 4.8100 | 4.8800 | +49.235% | 4 | 180 | -8.811% |
| 2025-10-08 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -7.887% | 40 | 180 | +36.086% |
| 2025-10-07 | 3.8800 | 3.8800 | 3.5500 | 3.5500 | -41.993% | 2 | 180 | +25.352% |
| 2025-09-29 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -9.867% | 1 | 180 | -27.288% |
| 2025-09-22 | 6.8800 | 6.8800 | 5.8500 | 6.7900 | -13.503% | 6 | 181 | -34.462% |
| 2025-09-15 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -10.286% | 1 | 179 | -43.312% |
| 2025-09-11 | 8.8900 | 8.8900 | 8.7500 | 8.7500 | -9.326% | 2 | 180 | -49.143% |
| 2025-09-05 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +8.427% | 1 | 178 | -53.886% |
| 2025-09-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.248% | 1 | 179 | -50.000% |
| 2025-09-03 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -10.674% | 1 | 179 | -48.376% |
| 2025-09-02 | 9.3400 | 9.6500 | 9.3400 | 9.6500 | -12.273% | 3 | 178 | -53.886% |
| 2025-08-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.386% | 1 | 174 | -59.545% |
| 2025-08-25 | 12.5500 | 12.7000 | 12.5500 | 12.7000 | -0.626% | 100 | 174 | -64.961% |
| 2025-08-20 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +2.077% | 1 | 74 | -65.180% |
| 2025-08-12 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +0.562% | 4 | 74 | -64.457% |
| 2025-08-11 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -4.083% | 1 | 74 | -64.257% |
| 2025-07-29 | 12.9300 | 13.1200 | 12.9300 | 12.9800 | +6.831% | 62 | 74 | -65.716% |
| 2025-07-23 | 11.5000 | 12.1500 | 11.5000 | 12.1500 | +2.879% | 2 | 41 | -63.374% |
| 2025-07-22 | 12.0200 | 12.0200 | 11.8100 | 11.8100 | 0.000% | 40 | 40 | -62.320% |