GLD270617P00305000
GLD Jun 17 2027 305.00 Put
optionOPRA
EODNov 3, 2026
5.59USD+10.693%(+0.54)5Vol505OI
GLD270617P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +10.693% | 5 | 500 | 0.000% |
| 2026-11-02 | 5.0700 | 5.0700 | 4.9500 | 5.0500 | -9.821% | 32 | 502 | +10.693% |
| 2026-10-30 | 6.0700 | 6.0900 | 5.6000 | 5.6000 | +38.272% | 152 | 477 | -0.179% |
| 2026-10-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 40 | 437 | +38.025% |
| 2026-10-28 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 0.000% | 72 | 365 | +49.067% |
| 2026-09-29 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | -10.287% | 2 | 366 | +49.067% |
| 2026-09-28 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +41.216% | 1 | 365 | +33.732% |
| 2026-09-22 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | -4.516% | 2 | 365 | +88.851% |
| 2026-09-21 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -1.899% | 113 | 371 | +80.323% |
| 2026-09-18 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -4.819% | 1 | 371 | +76.899% |
| 2026-09-04 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +15.679% | 1 | 370 | +68.373% |
| 2026-08-20 | 3.2500 | 3.2500 | 2.8700 | 2.8700 | -22.011% | 12 | 370 | +94.774% |
| 2026-08-18 | 3.9400 | 3.9400 | 3.6800 | 3.6800 | -52.455% | 16 | 375 | +51.902% |
| 2026-07-20 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +18.712% | 1 | 375 | -27.778% |
| 2026-07-10 | 6.6100 | 6.6800 | 6.4900 | 6.5200 | -10.685% | 4 | 375 | -14.264% |
| 2026-07-08 | 7.5500 | 7.5500 | 7.3000 | 7.3000 | -10.539% | 2 | 374 | -23.425% |
| 2026-06-30 | 8.3600 | 8.3600 | 8.1600 | 8.1600 | -9.333% | 8 | 370 | -31.495% |
| 2026-06-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.330% | 1 | 369 | -37.889% |
| 2026-06-24 | 8.7400 | 8.7400 | 8.2900 | 8.7100 | +15.364% | 6 | 368 | -35.821% |
| 2026-06-10 | 7.5500 | 7.7000 | 7.4000 | 7.5500 | +51.606% | 48 | 341 | -25.960% |
| 2026-05-15 | 4.4900 | 4.9800 | 4.4500 | 4.9800 | +20.000% | 4 | 342 | +12.249% |
| 2026-05-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.718% | 2 | 343 | +34.699% |
| 2026-05-11 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +8.854% | 2 | 343 | +33.732% |
| 2026-04-30 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | -23.960% | 88 | 343 | +45.573% |
| 2026-04-29 | 4.9000 | 5.0500 | 4.8000 | 5.0500 | +11.726% | 142 | 330 | +10.693% |
| 2026-04-23 | 4.6800 | 4.7000 | 4.5200 | 4.5200 | +0.893% | 4 | 274 | +23.673% |
| 2026-04-22 | 4.7000 | 4.7200 | 4.4800 | 4.4800 | -7.054% | 4 | 275 | +24.777% |
| 2026-04-21 | 4.8800 | 4.9800 | 4.8200 | 4.8200 | -39.750% | 8 | 280 | +15.975% |
| 2026-03-31 | 8.0100 | 8.3000 | 8.0000 | 8.0000 | -17.949% | 4 | 280 | -30.125% |
| 2026-03-27 | 9.4500 | 9.7500 | 9.4500 | 9.7500 | +137.805% | 6 | 281 | -42.667% |
| 2026-02-24 | 3.4600 | 4.1000 | 3.4600 | 4.1000 | +22.754% | 2 | 278 | +36.341% |
| 2026-02-23 | 3.5800 | 3.5900 | 3.2800 | 3.3400 | -20.096% | 140 | 279 | +67.365% |
| 2026-02-18 | 4.5600 | 4.5600 | 4.1800 | 4.1800 | -33.333% | 2 | 216 | +33.732% |
| 2025-10-13 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +19.429% | 10 | 216 | -10.845% |
| 2025-10-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.012% | 1 | 220 | +6.476% |
| 2025-10-07 | 5.9700 | 5.9700 | 5.7700 | 5.7700 | -28.853% | 2 | 221 | -3.120% |
| 2025-10-01 | 8.0700 | 8.1100 | 7.9100 | 8.1100 | -11.848% | 8 | 222 | -31.073% |
| 2025-09-22 | 9.8800 | 10.0100 | 8.8000 | 9.2000 | -18.077% | 229 | 224 | -39.239% |
| 2025-09-18 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +1.813% | 1 | 436 | -50.223% |
| 2025-09-16 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +2.035% | 1 | 436 | -49.320% |
| 2025-09-15 | 10.5000 | 10.8100 | 10.5000 | 10.8100 | -12.823% | 2 | 436 | -48.289% |
| 2025-09-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.641% | 200 | 436 | -54.919% |
| 2025-09-08 | 12.0700 | 12.0700 | 11.6500 | 11.8500 | -4.743% | 12 | 263 | -52.827% |
| 2025-09-05 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -3.491% | 4 | 263 | -55.064% |
| 2025-09-03 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -11.103% | 1 | 267 | -56.633% |
| 2025-09-02 | 14.5800 | 14.5800 | 14.4000 | 14.5000 | -13.947% | 76 | 266 | -61.448% |
| 2025-08-28 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -5.602% | 1 | 191 | -66.825% |
| 2025-08-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.943% | 1 | 190 | -68.683% |
| 2025-08-22 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -1.152% | 50 | 190 | -68.979% |
| 2025-08-21 | 17.5300 | 18.2300 | 17.5300 | 18.2300 | +1.844% | 41 | 140 | -69.336% |
| 2025-08-20 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +2.874% | 100 | 109 | -68.771% |
| 2025-08-19 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -2.521% | 1 | 9 | -67.874% |
| 2025-08-11 | 18.2000 | 18.2000 | 17.8500 | 17.8500 | +2.410% | 4 | 8 | -68.683% |
| 2025-08-06 | 17.4300 | 17.4300 | 17.4000 | 17.4300 | 0.000% | 4 | 4 | -67.929% |