GLD270617P00315000
GLD Jun 17 2027 315.00 Put
optionOPRA
EODNov 3, 2026
7.05USD+9.302%(+0.60)10Vol284OI
GLD270617P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +9.302% | 10 | 284 | 0.000% |
| 2026-11-02 | 6.5000 | 6.7500 | 6.4500 | 6.4500 | -20.859% | 98 | 255 | +9.302% |
| 2026-10-30 | 7.4500 | 8.2600 | 7.4000 | 8.1500 | +49.541% | 17 | 247 | -13.497% |
| 2026-10-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +5.825% | 1 | 246 | +29.358% |
| 2026-10-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.171% | 1 | 246 | +36.893% |
| 2026-10-26 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -6.281% | 1 | 246 | +24.339% |
| 2026-10-23 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +17.476% | 3 | 243 | +16.529% |
| 2026-10-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +19.767% | 1 | 242 | +36.893% |
| 2026-10-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.118% | 3 | 241 | +63.953% |
| 2026-10-13 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -4.577% | 1 | 242 | +69.065% |
| 2026-10-12 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -12.600% | 1 | 242 | +61.327% |
| 2026-10-05 | 5.0100 | 5.0100 | 5.0000 | 5.0000 | 0.000% | 228 | 242 | +41.000% |
| 2026-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.708% | 30 | 251 | +41.000% |
| 2026-10-01 | 4.8700 | 4.8700 | 4.7300 | 4.7300 | -8.511% | 4 | 247 | +49.049% |
| 2026-09-29 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -1.711% | 1 | 247 | +36.364% |
| 2026-09-28 | 5.1600 | 5.6900 | 5.0300 | 5.2600 | +36.623% | 33 | 213 | +34.030% |
| 2026-09-25 | 3.8700 | 3.8700 | 3.8500 | 3.8500 | -3.750% | 5 | 215 | +83.117% |
| 2026-09-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.978% | 1 | 215 | +76.250% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.284% | 1 | 215 | +51.613% |
| 2026-09-14 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +11.184% | 1 | 215 | +39.053% |
| 2026-09-11 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +20.000% | 2 | 215 | +54.605% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 2 | 215 | +85.526% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 216 | +90.541% |
| 2026-08-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 1 | 216 | +90.541% |
| 2026-08-20 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | -7.455% | 2 | 215 | +95.833% |
| 2026-08-19 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | -28.755% | 2 | 214 | +81.234% |
| 2026-08-06 | 5.3100 | 5.4600 | 5.3100 | 5.4600 | -3.020% | 9 | 216 | +29.121% |
| 2026-08-05 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -20.704% | 2 | 214 | +25.222% |
| 2026-07-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -22.234% | 4 | 214 | -0.704% |
| 2026-07-14 | 9.2000 | 9.2000 | 9.0000 | 9.1300 | +9.341% | 20 | 215 | -22.782% |
| 2026-07-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -16.500% | 6 | 209 | -15.569% |
| 2026-06-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.011% | 2 | 209 | -29.500% |
| 2026-06-23 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -2.781% | 3 | 209 | -22.442% |
| 2026-06-10 | 9.3000 | 9.5000 | 9.1500 | 9.3500 | +27.558% | 116 | 93 | -24.599% |
| 2026-06-09 | 7.3700 | 7.3800 | 7.3300 | 7.3300 | +1.103% | 5 | 88 | -3.820% |
| 2026-06-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +23.932% | 1 | 88 | -2.759% |
| 2026-05-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +21.369% | 1 | 87 | +20.513% |
| 2026-05-14 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -16.319% | 1 | 88 | +46.266% |
| 2026-05-05 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -12.991% | 1 | 88 | +22.396% |
| 2026-05-04 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +9.421% | 1 | 87 | +6.495% |
| 2026-04-29 | 6.0500 | 6.0500 | 5.9000 | 6.0500 | +11.418% | 72 | 86 | +16.529% |
| 2026-04-23 | 5.5400 | 5.5400 | 5.4300 | 5.4300 | -45.970% | 2 | 50 | +29.834% |
| 2026-04-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.904% | 1 | 49 | -29.851% |
| 2026-03-31 | 9.7800 | 9.9600 | 9.7800 | 9.9600 | +165.600% | 2 | 49 | -29.217% |
| 2026-03-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.266% | 2 | 50 | +88.000% |
| 2026-02-27 | 4.0100 | 4.0100 | 3.6300 | 3.7600 | -11.944% | 6 | 52 | +87.500% |
| 2026-02-23 | 4.3300 | 4.3300 | 4.2700 | 4.2700 | -22.364% | 2 | 58 | +65.105% |
| 2026-02-06 | 6.1200 | 6.1200 | 5.3500 | 5.5000 | -17.293% | 8 | 57 | +28.182% |
| 2026-01-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +51.136% | 4 | 50 | +6.015% |
| 2026-01-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -20.000% | 1 | 50 | +60.227% |
| 2026-01-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 1 | 50 | +28.182% |
| 2025-12-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -31.880% | 3 | 49 | +41.000% |
| 2025-12-03 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -19.956% | 1 | 50 | -3.951% |
| 2025-11-21 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -0.865% | 1 | 50 | -23.119% |
| 2025-11-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.700% | 1 | 51 | -23.784% |
| 2025-11-12 | 8.0700 | 8.9200 | 8.0700 | 8.9200 | -10.800% | 2 | 52 | -20.964% |
| 2025-10-29 | 9.6900 | 10.0000 | 9.6900 | 10.0000 | +11.111% | 3 | 52 | -29.500% |
| 2025-10-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.429% | 3 | 50 | -21.667% |
| 2025-10-14 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +9.396% | 1 | 48 | -13.497% |
| 2025-10-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -19.022% | 1 | 47 | -5.369% |
| 2025-10-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 47 | -23.370% |
| 2025-10-09 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +15.000% | 3 | 48 | -23.370% |
| 2025-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.629% | 1 | 47 | -11.875% |
| 2025-10-06 | 8.2500 | 8.2500 | 7.9500 | 7.9500 | -27.064% | 5 | 46 | -11.321% |
| 2025-09-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.438% | 1 | 42 | -35.321% |
| 2025-09-22 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -19.097% | 2 | 43 | -39.485% |
| 2025-09-18 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -1.031% | 1 | 45 | -51.042% |
| 2025-09-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -7.384% | 2 | 44 | -51.546% |
| 2025-09-08 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -21.332% | 30 | 42 | -55.124% |
| 2025-08-29 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -10.368% | 12 | 2 | -64.697% |
| 2025-08-11 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | +5.542% | 1 | 2 | -68.357% |
| 2025-08-08 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | 0.000% | 1 | 1 | -66.604% |