GLD270617P00310000
GLD Jun 17 2027 310.00 Put
optionOPRA
EODNov 3, 2026
6.36USD+8.718%(+0.51)1Vol496OI
GLD270617P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +8.718% | 1 | 496 | 0.000% |
| 2026-11-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -19.199% | 1 | 496 | +8.718% |
| 2026-10-30 | 6.6500 | 7.2400 | 6.6500 | 7.2400 | +51.782% | 74 | 500 | -12.155% |
| 2026-10-29 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | +4.835% | 7 | 493 | +33.333% |
| 2026-10-28 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | +3.409% | 2 | 493 | +39.780% |
| 2026-10-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.368% | 1 | 494 | +44.545% |
| 2026-10-26 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -11.546% | 22 | 494 | +33.895% |
| 2026-10-23 | 5.3500 | 5.3700 | 5.2000 | 5.3700 | +57.941% | 4 | 491 | +18.436% |
| 2026-10-21 | 3.4000 | 3.4100 | 3.4000 | 3.4000 | -16.667% | 24 | 496 | +87.059% |
| 2026-10-14 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -15.000% | 2 | 496 | +55.882% |
| 2026-10-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.639% | 1 | 496 | +32.500% |
| 2026-09-28 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +37.853% | 10 | 496 | +30.328% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | -21.333% | 2 | 495 | +79.661% |
| 2026-09-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 3 | 492 | +41.333% |
| 2026-09-10 | 4.0300 | 4.5500 | 4.0300 | 4.5500 | +18.182% | 2 | 490 | +39.780% |
| 2026-09-04 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 4 | 486 | +65.195% |
| 2026-08-20 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -9.561% | 7 | 483 | +81.714% |
| 2026-08-18 | 4.0100 | 4.0100 | 3.8700 | 3.8700 | -8.941% | 56 | 495 | +64.341% |
| 2026-08-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 496 | +49.647% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -39.189% | 1 | 497 | +41.333% |
| 2026-07-24 | 7.3700 | 7.4000 | 7.3700 | 7.4000 | -6.918% | 2 | 497 | -14.054% |
| 2026-07-21 | 7.9600 | 8.2500 | 7.9500 | 7.9500 | -11.667% | 4 | 496 | -20.000% |
| 2026-07-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +18.890% | 2 | 496 | -29.333% |
| 2026-07-13 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +7.376% | 1 | 497 | -15.984% |
| 2026-07-10 | 7.1900 | 7.1900 | 7.0500 | 7.0500 | -7.963% | 5 | 497 | -9.787% |
| 2026-07-01 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -23.170% | 2 | 497 | -16.971% |
| 2026-06-24 | 8.6000 | 10.1800 | 8.6000 | 9.9700 | +24.625% | 5 | 497 | -36.209% |
| 2026-06-23 | 9.5000 | 9.5000 | 8.0000 | 8.0000 | -2.558% | 2 | 496 | -20.500% |
| 2026-06-10 | 8.1700 | 8.2100 | 8.1300 | 8.2100 | +58.801% | 6 | 491 | -22.533% |
| 2026-05-15 | 5.5600 | 5.5600 | 5.1700 | 5.1700 | +15.402% | 2 | 491 | +23.017% |
| 2026-05-14 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +3.464% | 1 | 491 | +41.964% |
| 2026-05-11 | 4.7700 | 4.7700 | 4.3300 | 4.3300 | -5.044% | 2 | 490 | +46.882% |
| 2026-05-06 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +2.472% | 10 | 490 | +39.474% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -19.820% | 2 | 485 | +42.921% |
| 2026-04-29 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | +3.738% | 166 | 484 | +14.595% |
| 2026-04-21 | 5.6800 | 5.6800 | 5.3500 | 5.3500 | -5.644% | 4 | 387 | +18.879% |
| 2026-04-15 | 5.6800 | 5.6800 | 5.6700 | 5.6700 | -32.500% | 2 | 387 | +12.169% |
| 2026-04-07 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -6.145% | 2 | 387 | -24.286% |
| 2026-03-31 | 8.4500 | 8.9500 | 8.4500 | 8.9500 | -3.763% | 2 | 387 | -28.939% |
| 2026-03-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.374% | 1 | 388 | -31.613% |
| 2026-03-27 | 11.0800 | 11.0800 | 10.1500 | 10.1500 | +2.837% | 4 | 388 | -37.340% |
| 2026-03-26 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -3.235% | 3 | 387 | -35.562% |
| 2026-03-23 | 10.7000 | 10.7000 | 9.5000 | 10.2000 | +55.015% | 5 | 384 | -37.647% |
| 2026-03-19 | 5.3500 | 6.5800 | 5.3500 | 6.5800 | +84.831% | 5 | 385 | -3.343% |
| 2026-03-12 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | +2.006% | 2 | 387 | +78.652% |
| 2026-03-02 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -10.969% | 2 | 386 | +82.235% |
| 2026-02-23 | 3.8800 | 3.9200 | 3.7200 | 3.9200 | -13.846% | 4 | 386 | +62.245% |
| 2026-02-19 | 4.3800 | 4.5500 | 4.3800 | 4.5500 | +4.119% | 2 | 385 | +39.780% |
| 2026-02-18 | 4.5200 | 4.5200 | 4.3700 | 4.3700 | -27.529% | 2 | 385 | +45.538% |
| 2026-02-12 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +37.986% | 1 | 385 | +5.473% |
| 2026-02-09 | 4.4300 | 4.4300 | 4.3700 | 4.3700 | -35.163% | 2 | 386 | +45.538% |
| 2026-02-03 | 6.1200 | 6.7400 | 6.1200 | 6.7400 | -3.438% | 2 | 385 | -5.638% |
| 2026-02-02 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +25.090% | 1 | 385 | -8.883% |
| 2026-01-30 | 5.6400 | 5.6400 | 5.5800 | 5.5800 | +71.692% | 16 | 385 | +13.978% |
| 2026-01-29 | 4.2200 | 4.2200 | 3.2500 | 3.2500 | +16.071% | 8 | 385 | +95.692% |
| 2026-01-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -20.000% | 2 | 392 | +127.143% |
| 2026-01-21 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | -4.891% | 20 | 392 | +81.714% |
| 2026-01-20 | 3.2400 | 4.2100 | 3.0000 | 3.6800 | -12.381% | 88 | 372 | +72.826% |
| 2026-01-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 286 | +51.429% |
| 2026-01-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -27.798% | 1 | 285 | +59.000% |
| 2025-12-31 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +9.703% | 1 | 285 | +14.801% |
| 2025-12-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -32.215% | 2 | 285 | +25.941% |
| 2025-11-24 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.096% | 1 | 283 | -14.631% |
| 2025-11-12 | 7.1900 | 7.8500 | 7.1900 | 7.8500 | -1.875% | 2 | 284 | -18.981% |
| 2025-11-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.101% | 1 | 284 | -20.500% |
| 2025-10-31 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.930% | 1 | 284 | -24.555% |
| 2025-10-27 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +6.364% | 1 | 283 | -22.344% |
| 2025-10-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.408% | 1 | 283 | -17.403% |
| 2025-10-21 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +12.714% | 1 | 283 | -19.392% |
| 2025-10-09 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +10.585% | 2 | 284 | -9.143% |
| 2025-10-08 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -10.845% | 40 | 284 | +0.474% |
| 2025-10-07 | 6.7500 | 7.1100 | 6.7200 | 7.1000 | -0.560% | 305 | 284 | -10.423% |
| 2025-10-06 | 7.2500 | 7.3300 | 7.1400 | 7.1400 | -8.812% | 5 | 59 | -10.924% |
| 2025-10-03 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -23.684% | 1 | 60 | -18.774% |
| 2025-09-29 | 9.6700 | 10.2600 | 9.6700 | 10.2600 | -5.176% | 5 | 59 | -38.012% |
| 2025-09-22 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -19.554% | 1 | 58 | -41.220% |
| 2025-09-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +5.408% | 2 | 58 | -52.714% |
| 2025-09-15 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +0.870% | 4 | 60 | -50.157% |
| 2025-09-12 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +3.689% | 1 | 58 | -49.723% |
| 2025-09-10 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -8.202% | 2 | 57 | -47.869% |
| 2025-09-09 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -28.278% | 1 | 56 | -52.144% |
| 2025-08-28 | 18.8800 | 18.8800 | 18.5300 | 18.5300 | -5.023% | 3 | 56 | -65.677% |
| 2025-08-27 | 19.4900 | 19.5100 | 19.4900 | 19.5100 | -4.829% | 2 | 58 | -67.401% |
| 2025-08-25 | 20.1500 | 20.5000 | 20.1500 | 20.5000 | -0.389% | 8 | 56 | -68.976% |
| 2025-08-20 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +1.379% | 1 | 48 | -69.096% |
| 2025-08-13 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -0.976% | 1 | 47 | -68.670% |
| 2025-08-12 | 19.7900 | 20.7000 | 19.7900 | 20.5000 | +3.119% | 3 | 48 | -68.976% |
| 2025-08-11 | 20.1800 | 20.1800 | 19.8800 | 19.8800 | +5.745% | 2 | 45 | -68.008% |
| 2025-08-08 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.689% | 1 | 44 | -66.170% |
| 2025-08-06 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -0.408% | 2 | 44 | -67.418% |
| 2025-08-05 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +0.771% | 1 | 42 | -67.551% |
| 2025-08-04 | 20.2200 | 20.2200 | 19.4500 | 19.4500 | -15.028% | 2 | 42 | -67.301% |
| 2025-07-30 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | +6.963% | 1 | 41 | -72.215% |
| 2025-07-29 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +1.808% | 1 | 41 | -70.280% |
| 2025-07-25 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | +13.560% | 1 | 41 | -69.743% |
| 2025-07-22 | 17.9700 | 18.5100 | 17.7400 | 18.5100 | -6.609% | 41 | 40 | -65.640% |
| 2025-07-21 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | 0.000% | 1 | 1 | -67.911% |