GLD270617P00295000
GLD Jun 17 2027 295.00 Put
optionOPRA
EODNov 3, 2026
4.34USD+5.854%(+0.24)3Vol507OI
GLD270617P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +5.854% | 3 | 507 | 0.000% |
| 2026-11-02 | 3.7000 | 4.1000 | 3.7000 | 4.1000 | +5.128% | 9 | 515 | +5.854% |
| 2026-10-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +35.889% | 8 | 515 | +11.282% |
| 2026-10-27 | 2.9900 | 2.9900 | 2.8700 | 2.8700 | +9.542% | 11 | 509 | +51.220% |
| 2026-10-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -8.711% | 9 | 509 | +65.649% |
| 2026-10-14 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | +5.515% | 9 | 509 | +51.220% |
| 2026-10-09 | 2.5600 | 2.7200 | 2.5300 | 2.7200 | -4.225% | 3 | 507 | +59.559% |
| 2026-10-08 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +4.797% | 17 | 516 | +52.817% |
| 2026-10-06 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | -11.148% | 9 | 509 | +60.148% |
| 2026-10-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.041% | 30 | 512 | +42.295% |
| 2026-10-01 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -5.128% | 1 | 512 | +46.622% |
| 2026-09-29 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -1.887% | 1 | 516 | +39.103% |
| 2026-09-28 | 3.1300 | 3.4200 | 3.0600 | 3.1800 | +27.200% | 67 | 481 | +36.478% |
| 2026-09-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.225% | 1 | 480 | +73.600% |
| 2026-09-22 | 2.5500 | 2.5500 | 2.3100 | 2.3100 | -7.600% | 12 | 478 | +87.879% |
| 2026-09-21 | 2.5900 | 2.5900 | 2.4500 | 2.5000 | -6.716% | 5 | 479 | +73.600% |
| 2026-09-18 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -16.770% | 1 | 478 | +61.940% |
| 2026-09-16 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -1.829% | 1 | 478 | +34.783% |
| 2026-09-15 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +4.127% | 1 | 477 | +32.317% |
| 2026-09-10 | 3.1100 | 3.2500 | 2.8700 | 3.1500 | +29.098% | 24 | 461 | +37.778% |
| 2026-08-21 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | -2.789% | 2 | 463 | +77.869% |
| 2026-08-20 | 2.6700 | 2.6700 | 2.4600 | 2.5100 | -12.847% | 16 | 457 | +72.908% |
| 2026-08-19 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -21.096% | 17 | 440 | +50.694% |
| 2026-08-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -31.648% | 4 | 440 | +18.904% |
| 2026-07-29 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +18.667% | 4 | 436 | -18.727% |
| 2026-07-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -28.000% | 1 | 436 | -3.556% |
| 2026-06-26 | 6.3100 | 6.3100 | 6.2500 | 6.2500 | +48.104% | 2 | 436 | -30.560% |
| 2026-06-15 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -31.935% | 1 | 437 | +2.844% |
| 2026-06-10 | 6.1500 | 6.3000 | 6.0000 | 6.2000 | +60.622% | 87 | 356 | -30.000% |
| 2026-05-15 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | +16.970% | 2 | 356 | +12.435% |
| 2026-05-08 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | +1.538% | 2 | 356 | +31.515% |
| 2026-05-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.130% | 2 | 355 | +33.538% |
| 2026-05-06 | 3.4100 | 3.4100 | 3.3900 | 3.3900 | -14.177% | 2 | 353 | +28.024% |
| 2026-04-29 | 3.9000 | 4.0500 | 3.9000 | 3.9500 | +1.542% | 354 | 352 | +9.873% |
| 2026-04-27 | 3.8700 | 5.4500 | 3.6900 | 3.8900 | -43.867% | 42 | 77 | +11.568% |
| 2026-03-31 | 6.8900 | 7.1500 | 6.7400 | 6.9300 | -18.947% | 4 | 56 | -37.374% |
| 2026-03-26 | 8.0300 | 8.5500 | 8.0300 | 8.5500 | +62.857% | 2 | 56 | -49.240% |
| 2026-03-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +28.362% | 10 | 55 | -17.333% |
| 2026-02-06 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | -22.684% | 2 | 55 | +6.112% |
| 2026-02-05 | 5.2400 | 5.2900 | 5.2400 | 5.2900 | +33.924% | 2 | 55 | -17.958% |
| 2026-02-04 | 3.6600 | 3.9500 | 3.6600 | 3.9500 | -24.474% | 2 | 55 | +9.873% |
| 2026-02-02 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +13.696% | 1 | 55 | -17.017% |
| 2026-01-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +155.556% | 2 | 56 | -5.652% |
| 2026-01-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.759% | 1 | 56 | +141.111% |
| 2026-01-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -16.957% | 10 | 55 | +127.225% |
| 2026-01-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 6 | 55 | +88.696% |
| 2026-01-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 6 | 55 | +77.143% |
| 2025-12-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -42.757% | 1 | 55 | +77.143% |
| 2025-12-11 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.889% | 1 | 55 | +1.402% |
| 2025-12-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -26.108% | 10 | 56 | -3.556% |
| 2025-10-29 | 6.0900 | 6.0900 | 5.9800 | 6.0900 | -30.400% | 5 | 56 | -28.736% |
| 2025-09-04 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -36.732% | 10 | 51 | -50.400% |
| 2025-08-26 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -4.621% | 1 | 40 | -68.619% |
| 2025-08-19 | 14.9200 | 14.9200 | 14.5000 | 14.5000 | 0.000% | 40 | 40 | -70.069% |