GLD270617P00320000
GLD Jun 17 2027 320.00 Put
optionOPRA
EODNov 3, 2026
8.24USD+9.139%(+0.69)3Vol4,579OI
GLD270617P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.1900 | 8.2400 | 8.1900 | 8.2400 | +9.139% | 3 | 4,581 | 0.000% |
| 2026-11-02 | 7.3500 | 7.5500 | 7.1100 | 7.5500 | -19.078% | 15 | 4,568 | +9.139% |
| 2026-10-30 | 8.0500 | 9.3300 | 8.0500 | 9.3300 | +48.095% | 213 | 4,432 | -11.683% |
| 2026-10-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.888% | 1 | 4,431 | +30.794% |
| 2026-10-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +9.495% | 5 | 4,433 | +15.245% |
| 2026-10-22 | 6.0000 | 6.5300 | 5.9000 | 6.5300 | +32.724% | 212 | 4,533 | +26.187% |
| 2026-10-20 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +2.500% | 200 | 4,622 | +67.480% |
| 2026-10-19 | 4.8800 | 5.0500 | 4.8000 | 4.8000 | +2.128% | 167 | 4,479 | +71.667% |
| 2026-10-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 9 | 4,470 | +75.319% |
| 2026-10-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 100 | 4,470 | +64.800% |
| 2026-10-14 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | +14.286% | 3 | 4,468 | +47.143% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.204% | 100 | 4,368 | +68.163% |
| 2026-10-09 | 4.9500 | 4.9500 | 4.8700 | 4.8900 | -12.679% | 4 | 4,367 | +68.507% |
| 2026-10-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.609% | 10 | 4,367 | +47.143% |
| 2026-10-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 1 | 4,366 | +43.304% |
| 2026-10-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 12 | 4,366 | +49.818% |
| 2026-09-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.770% | 2 | 4,365 | +43.304% |
| 2026-09-29 | 5.6600 | 5.6600 | 5.6200 | 5.6500 | -5.518% | 7 | 4,358 | +45.841% |
| 2026-09-28 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +37.471% | 2 | 4,356 | +37.793% |
| 2026-09-25 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | -4.396% | 2 | 4,354 | +89.425% |
| 2026-09-22 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 1 | 4,355 | +81.099% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 1 | 4,354 | +83.111% |
| 2026-09-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.651% | 1 | 4,353 | +73.474% |
| 2026-09-17 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -3.333% | 1 | 4,352 | +67.140% |
| 2026-09-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 1 | 4,351 | +61.569% |
| 2026-09-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.909% | 1 | 4,352 | +63.168% |
| 2026-08-31 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -7.429% | 1 | 4,351 | +69.547% |
| 2026-08-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +23.239% | 2 | 4,349 | +56.952% |
| 2026-08-25 | 4.2000 | 4.3500 | 4.2000 | 4.2600 | +2.651% | 58 | 4,323 | +93.427% |
| 2026-08-24 | 4.0000 | 4.5000 | 4.0000 | 4.1500 | +8.355% | 3 | 4,321 | +98.554% |
| 2026-08-20 | 4.4000 | 4.4000 | 3.8300 | 3.8300 | -19.368% | 4 | 4,324 | +115.144% |
| 2026-08-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -44.509% | 10 | 4,314 | +73.474% |
| 2026-08-03 | 8.8000 | 8.8000 | 8.5400 | 8.5600 | -30.688% | 4,300 | 103 | -3.738% |
| 2026-07-16 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +46.154% | 7 | 110 | -33.279% |
| 2026-07-06 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.111% | 5 | 110 | -2.485% |
| 2026-06-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +16.129% | 10 | 110 | -8.444% |
| 2026-06-18 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | -0.641% | 10 | 116 | +6.323% |
| 2026-06-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.959% | 1 | 115 | +5.641% |
| 2026-06-12 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -19.559% | 1 | 114 | -5.936% |
| 2026-06-11 | 11.1300 | 11.4000 | 10.8900 | 10.8900 | -10.370% | 3 | 112 | -24.334% |
| 2026-06-10 | 10.1700 | 12.1500 | 10.1700 | 12.1500 | +63.968% | 11 | 112 | -32.181% |
| 2026-06-08 | 7.4300 | 7.4300 | 7.4100 | 7.4100 | -7.375% | 4 | 112 | +11.201% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +28.824% | 4 | 108 | +3.000% |
| 2026-05-28 | 6.2500 | 6.2500 | 5.7700 | 6.2100 | -3.870% | 32 | 108 | +32.689% |
| 2026-05-19 | 7.0000 | 7.0000 | 6.4600 | 6.4600 | -5.279% | 5 | 103 | +27.554% |
| 2026-05-14 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +3.333% | 1 | 103 | +20.821% |
| 2026-04-29 | 6.6000 | 6.6500 | 6.5000 | 6.6000 | +1.382% | 16 | 103 | +24.848% |
| 2026-04-22 | 6.4300 | 6.5100 | 6.4300 | 6.5100 | -27.018% | 2 | 94 | +26.575% |
| 2026-04-08 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -18.165% | 3 | 94 | -7.623% |
| 2026-03-31 | 10.8800 | 10.9000 | 10.8800 | 10.9000 | -3.454% | 2 | 92 | -24.404% |
| 2026-03-30 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -4.726% | 1 | 92 | -27.015% |
| 2026-03-23 | 11.9500 | 11.9500 | 11.0100 | 11.8500 | +123.585% | 40 | 91 | -30.464% |
| 2026-03-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -24.609% | 2 | 104 | +55.472% |
| 2026-03-06 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +33.905% | 2 | 106 | +17.212% |
| 2026-02-17 | 5.4900 | 5.4900 | 5.2500 | 5.2500 | -22.794% | 2 | 106 | +56.952% |
| 2026-02-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +21.646% | 1 | 106 | +21.176% |
| 2026-02-09 | 5.2800 | 5.5900 | 5.2800 | 5.5900 | -20.934% | 2 | 106 | +47.406% |
| 2026-02-05 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -20.113% | 1 | 106 | +16.549% |
| 2026-02-02 | 8.8500 | 9.4200 | 8.8000 | 8.8500 | +19.595% | 40 | 106 | -6.893% |
| 2026-01-30 | 7.3200 | 7.4000 | 7.3200 | 7.4000 | +51.639% | 10 | 106 | +11.351% |
| 2026-01-29 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +62.667% | 1 | 106 | +68.852% |
| 2026-01-28 | 3.5700 | 3.5700 | 3.0000 | 3.0000 | -30.233% | 3 | 105 | +174.667% |
| 2026-01-21 | 3.9800 | 4.3000 | 3.9800 | 4.3000 | +6.436% | 22 | 107 | +91.628% |
| 2026-01-20 | 4.3700 | 4.8700 | 4.0400 | 4.0400 | -12.174% | 32 | 88 | +103.960% |
| 2026-01-13 | 4.1900 | 4.6000 | 4.1900 | 4.6000 | -41.992% | 2 | 57 | +79.130% |
| 2025-12-29 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -15.907% | 1 | 57 | +3.909% |
| 2025-11-10 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -7.549% | 1 | 56 | -12.619% |
| 2025-11-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.188% | 1 | 57 | -19.216% |
| 2025-10-27 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +13.886% | 6 | 51 | -25.023% |
| 2025-10-23 | 9.9300 | 9.9900 | 9.6500 | 9.6500 | +0.312% | 5 | 51 | -14.611% |
| 2025-10-21 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +18.473% | 5 | 50 | -14.345% |
| 2025-10-17 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +6.144% | 5 | 50 | +1.478% |
| 2025-10-14 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.375% | 2 | 55 | +7.712% |
| 2025-10-08 | 8.3500 | 8.3500 | 8.0000 | 8.0000 | -11.797% | 8 | 55 | +3.000% |
| 2025-10-07 | 9.4000 | 9.4000 | 9.0700 | 9.0700 | -1.413% | 2 | 55 | -9.151% |
| 2025-10-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -42.500% | 3 | 55 | -10.435% |
| 2025-09-18 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.911% | 7 | 59 | -48.500% |
| 2025-09-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.633% | 7 | 59 | -47.516% |
| 2025-09-15 | 15.9000 | 16.3500 | 15.8000 | 15.8000 | -4.819% | 37 | 66 | -47.848% |
| 2025-09-12 | 16.0100 | 16.6000 | 16.0100 | 16.6000 | -2.353% | 5 | 53 | -50.361% |
| 2025-09-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.292% | 4 | 59 | -51.529% |
| 2025-09-08 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -6.462% | 1 | 56 | -54.095% |
| 2025-09-03 | 21.4000 | 21.4000 | 19.1900 | 19.1900 | -5.700% | 14 | 55 | -57.061% |
| 2025-09-02 | 21.1400 | 21.1800 | 20.3500 | 20.3500 | -7.919% | 34 | 42 | -59.509% |
| 2025-08-28 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.913% | 1 | 18 | -62.715% |
| 2025-08-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -12.381% | 1 | 18 | -64.174% |
| 2025-07-25 | 26.1500 | 26.2500 | 26.1500 | 26.2500 | +2.740% | 21 | 18 | -68.610% |
| 2025-07-24 | 25.6000 | 25.6500 | 25.5500 | 25.5500 | 0.000% | 21 | 21 | -67.750% |