GLD270617P00325000
GLD Jun 17 2027 325.00 Put
optionOPRA
EODNov 3, 2026
9.30USD+2.198%(+0.20)1Vol5,007OI
GLD270617P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 1 | 5,006 | 0.000% |
| 2026-11-02 | 8.6700 | 9.1000 | 8.6000 | 9.1000 | -14.070% | 496 | 4,877 | +2.198% |
| 2026-10-30 | 10.0500 | 10.5900 | 9.9500 | 10.5900 | +55.735% | 15 | 4,871 | -12.181% |
| 2026-10-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 1 | 4,870 | +36.765% |
| 2026-10-14 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +12.652% | 4 | 4,869 | +43.077% |
| 2026-10-12 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +2.669% | 1 | 4,868 | +61.179% |
| 2026-10-09 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -10.080% | 1 | 4,982 | +65.480% |
| 2026-10-08 | 6.2500 | 6.3100 | 6.1800 | 6.2500 | +0.806% | 735 | 4,623 | +48.800% |
| 2026-09-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.738% | 1 | 4,622 | +50.000% |
| 2026-09-28 | 6.6300 | 6.7300 | 6.6300 | 6.7200 | +35.758% | 7 | 4,618 | +38.393% |
| 2026-09-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.650% | 2 | 4,620 | +87.879% |
| 2026-09-18 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -11.783% | 1 | 4,619 | +67.870% |
| 2026-09-10 | 6.1400 | 6.2800 | 6.1400 | 6.2800 | +13.562% | 4 | 4,615 | +48.089% |
| 2026-09-08 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -9.046% | 3 | 4,612 | +68.174% |
| 2026-09-01 | 6.0000 | 6.1000 | 6.0000 | 6.0800 | +29.362% | 4 | 4,610 | +52.961% |
| 2026-08-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.982% | 2 | 4,608 | +97.872% |
| 2026-08-24 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -11.373% | 1 | 4,609 | +105.752% |
| 2026-08-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.400% | 4 | 4,613 | +82.353% |
| 2026-08-18 | 5.9800 | 7.1000 | 5.9800 | 6.2500 | +13.636% | 7 | 4,612 | +48.800% |
| 2026-08-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 11 | 4,612 | +69.091% |
| 2026-08-10 | 5.4900 | 6.0000 | 5.4900 | 6.0000 | -13.545% | 2 | 4,612 | +55.000% |
| 2026-08-05 | 6.7400 | 6.9400 | 6.7400 | 6.9400 | -20.230% | 9 | 4,619 | +34.006% |
| 2026-08-04 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -10.309% | 4 | 4,623 | +6.897% |
| 2026-07-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +7.778% | 4 | 4,619 | -4.124% |
| 2026-07-29 | 9.8000 | 9.8000 | 9.0000 | 9.0000 | -4.051% | 2 | 4,620 | +3.333% |
| 2026-07-27 | 9.8500 | 10.0500 | 9.3700 | 9.3800 | +5.989% | 34 | 4,612 | -0.853% |
| 2026-07-22 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | -27.459% | 1,806 | 2,880 | +5.085% |
| 2026-07-20 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.894% | 2,000 | 1,844 | -23.770% |
| 2026-07-16 | 12.2900 | 12.3100 | 12.0700 | 12.3100 | +12.832% | 4 | 1,843 | -24.452% |
| 2026-07-14 | 11.2200 | 11.2200 | 10.9100 | 10.9100 | -5.786% | 3 | 1,843 | -14.757% |
| 2026-07-13 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +9.763% | 1 | 1,843 | -19.689% |
| 2026-07-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +6.137% | 6 | 1,839 | -11.848% |
| 2026-07-02 | 9.8000 | 9.9400 | 9.8000 | 9.9400 | -18.658% | 3 | 1,842 | -6.439% |
| 2026-06-30 | 12.2600 | 12.2600 | 12.2200 | 12.2200 | +0.164% | 2 | 1,841 | -23.895% |
| 2026-06-29 | 11.5000 | 12.2000 | 11.5000 | 12.2000 | -9.963% | 4 | 1,843 | -23.770% |
| 2026-06-24 | 13.1500 | 14.0000 | 13.1500 | 13.5500 | +22.736% | 6 | 1,838 | -31.365% |
| 2026-06-23 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +40.637% | 3 | 1,838 | -15.761% |
| 2026-06-15 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -21.500% | 2,450 | 2,474 | +18.471% |
| 2026-06-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -12.664% | 1 | 2,473 | -7.000% |
| 2026-06-10 | 11.3000 | 11.5500 | 11.1500 | 11.4500 | +22.460% | 52 | 2,474 | -18.777% |
| 2026-06-09 | 9.2800 | 9.3600 | 9.1400 | 9.3500 | +10.000% | 5 | 2,473 | -0.535% |
| 2026-06-05 | 8.1800 | 8.5000 | 8.1000 | 8.5000 | +19.887% | 19 | 2,474 | +9.412% |
| 2026-06-03 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -0.421% | 1 | 2,475 | +31.171% |
| 2026-06-02 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +12.837% | 1 | 2,474 | +30.618% |
| 2026-05-29 | 6.7700 | 6.7700 | 6.3100 | 6.3100 | -15.867% | 4 | 2,474 | +47.385% |
| 2026-05-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1 | 2,473 | +24.000% |
| 2026-05-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +20.690% | 1 | 2,473 | +32.857% |
| 2026-05-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 2 | 2,473 | +60.345% |
| 2026-05-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -15.978% | 1 | 2,474 | +52.459% |
| 2026-05-05 | 7.1100 | 7.2700 | 7.1100 | 7.2600 | -6.923% | 78 | 2,474 | +28.099% |
| 2026-05-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +16.418% | 1 | 2,474 | +19.231% |
| 2026-04-30 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -8.844% | 4 | 2,473 | +38.806% |
| 2026-04-29 | 7.3500 | 7.3500 | 7.3000 | 7.3500 | +7.771% | 7 | 2,473 | +26.531% |
| 2026-04-28 | 6.4000 | 6.8200 | 6.4000 | 6.8200 | +1.791% | 4 | 2,477 | +36.364% |
| 2026-04-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 1 | 2,477 | +38.806% |
| 2026-04-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.012% | 1 | 2,477 | +55.000% |
| 2026-04-21 | 7.2800 | 7.2800 | 7.2300 | 7.2300 | +12.267% | 2 | 2,477 | +28.631% |
| 2026-04-17 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -15.375% | 1 | 2,477 | +44.410% |
| 2026-04-15 | 7.4900 | 7.6200 | 7.4900 | 7.6100 | -10.471% | 4 | 2,476 | +22.208% |
| 2026-04-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -12.641% | 1 | 2,476 | +9.412% |
| 2026-04-08 | 9.7500 | 9.7500 | 9.7300 | 9.7300 | -16.695% | 3 | 2,475 | -4.419% |
| 2026-04-07 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -10.840% | 5 | 2,475 | -20.377% |
| 2026-04-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +39.362% | 1 | 2,469 | -29.008% |
| 2026-04-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -19.383% | 6 | 2,469 | -1.064% |
| 2026-03-31 | 11.7600 | 11.7600 | 11.6600 | 11.6600 | -4.971% | 2 | 2,475 | -20.240% |
| 2026-03-30 | 12.6000 | 12.6000 | 12.2700 | 12.2700 | +3.544% | 10 | 2,476 | -24.205% |
| 2026-03-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -19.932% | 1 | 2,466 | -21.519% |
| 2026-03-26 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +18.022% | 1 | 2,466 | -37.162% |
| 2026-03-23 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +25.400% | 1 | 2,465 | -25.837% |
| 2026-03-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.065% | 1 | 2,465 | -7.000% |
| 2026-03-19 | 8.2900 | 8.2900 | 8.2600 | 8.2600 | +32.584% | 2 | 2,464 | +12.591% |
| 2026-03-18 | 6.1000 | 6.2300 | 6.0900 | 6.2300 | +15.370% | 4 | 2,464 | +49.278% |
| 2026-03-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -22.857% | 1 | 2,464 | +72.222% |
| 2026-03-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 2,464 | +32.857% |
| 2026-03-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +53.846% | 1 | 2,463 | +16.250% |
| 2026-02-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -26.241% | 1 | 2,462 | +78.846% |
| 2026-02-26 | 5.1500 | 7.0500 | 5.0500 | 7.0500 | -2.083% | 3 | 2,461 | +31.915% |
| 2026-02-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +21.212% | 1 | 2,460 | +29.167% |
| 2026-02-19 | 5.6800 | 5.9400 | 5.6800 | 5.9400 | +0.169% | 2 | 2,460 | +56.566% |
| 2026-02-18 | 5.6800 | 5.9800 | 5.6800 | 5.9300 | +10.841% | 205 | 2,460 | +56.830% |
| 2026-02-17 | 5.4000 | 5.5500 | 5.2500 | 5.3500 | +13.830% | 64 | 2,490 | +73.832% |
| 2026-02-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -17.544% | 1 | 2,460 | +97.872% |
| 2026-02-09 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -18.571% | 2 | 2,459 | +63.158% |
| 2026-02-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 2,459 | +32.857% |
| 2026-02-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.576% | 1 | 2,458 | +16.250% |
| 2026-02-04 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -24.526% | 2 | 2,457 | +29.707% |
| 2026-02-03 | 7.7000 | 9.5000 | 7.7000 | 9.5000 | 0.000% | 2 | 2,455 | -2.105% |
| 2026-02-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +58.333% | 1 | 2,453 | -2.105% |
| 2026-01-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +48.883% | 1 | 2,453 | +55.000% |
| 2026-01-22 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -12.009% | 1 | 2,462 | +130.769% |
| 2026-01-21 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -15.185% | 1 | 2,463 | +103.057% |
| 2026-01-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.882% | 1 | 2,462 | +72.222% |
| 2026-01-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.286% | 1 | 2,462 | +82.353% |
| 2026-01-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -16.197% | 1 | 2,463 | +56.303% |
| 2026-01-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +20.339% | 1 | 2,463 | +30.986% |
| 2025-12-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -15.714% | 1 | 2,463 | +57.627% |
| 2025-12-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 1 | 2,463 | +32.857% |
| 2025-12-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.268% | 1 | 2,463 | +18.471% |
| 2025-12-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.561% | 841 | 2,463 | +13.415% |
| 2025-12-09 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -2.687% | 1 | 2,547 | +11.645% |
| 2025-12-05 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +1.302% | 1 | 2,547 | +8.645% |
| 2025-12-04 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -8.747% | 1 | 2,546 | +10.059% |
| 2025-12-03 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -2.526% | 2 | 2,546 | +0.432% |
| 2025-12-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.364% | 1 | 2,546 | -2.105% |
| 2025-11-26 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -14.273% | 2 | 2,546 | -4.419% |
| 2025-11-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.021% | 1 | 2,547 | -18.062% |
| 2025-11-19 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.629% | 1 | 2,546 | -22.176% |
| 2025-11-17 | 12.2000 | 12.4000 | 12.2000 | 12.4000 | +9.251% | 21 | 2,547 | -25.000% |
| 2025-11-14 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +5.680% | 1 | 2,545 | -18.062% |
| 2025-11-12 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -8.205% | 1 | 2,545 | -13.408% |
| 2025-11-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.490% | 1 | 2,546 | -20.513% |
| 2025-11-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +2.083% | 4 | 2,546 | -24.082% |
| 2025-10-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.250% | 1 | 2,551 | -22.500% |
| 2025-10-29 | 12.0200 | 12.8000 | 12.0200 | 12.8000 | -1.538% | 2 | 2,551 | -27.344% |
| 2025-10-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +22.066% | 1 | 2,553 | -28.462% |
| 2025-10-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -11.250% | 1 | 2,553 | -12.676% |
| 2025-10-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +10.599% | 1 | 2,553 | -22.500% |
| 2025-10-21 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +35.625% | 10 | 2,554 | -14.286% |
| 2025-10-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -23.810% | 1 | 2,554 | +16.250% |
| 2025-10-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 1 | 2,553 | -11.429% |
| 2025-10-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 2,554 | -2.105% |
| 2025-10-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.695% | 4 | 2,553 | -7.000% |
| 2025-10-10 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +5.652% | 1 | 2,553 | -23.457% |
| 2025-10-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +16.751% | 1 | 2,553 | -19.130% |
| 2025-10-07 | 10.2800 | 10.2800 | 9.5000 | 9.8500 | -14.719% | 105 | 2,553 | -5.584% |
| 2025-10-06 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -8.115% | 1 | 2,554 | -19.481% |
| 2025-10-02 | 13.1200 | 13.1200 | 12.4500 | 12.5700 | -8.913% | 127 | 2,553 | -26.014% |
| 2025-09-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.479% | 1 | 2,678 | -32.609% |
| 2025-09-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.690% | 250 | 2,678 | -36.301% |
| 2025-09-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -14.706% | 2 | 2,428 | -35.862% |
| 2025-09-15 | 17.3500 | 17.6000 | 17.0000 | 17.0000 | -5.028% | 228 | 2,428 | -45.294% |
| 2025-09-12 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -1.105% | 1 | 2,203 | -48.045% |
| 2025-09-09 | 18.5000 | 18.5000 | 18.1000 | 18.1000 | -11.275% | 4 | 2,203 | -48.619% |
| 2025-09-08 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.000% | 1,000 | 2,202 | -54.412% |
| 2025-09-05 | 20.2000 | 21.4000 | 20.1700 | 21.2500 | -3.409% | 1,502 | 1,202 | -56.235% |
| 2025-09-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +6.280% | 500 | 700 | -57.727% |
| 2025-09-03 | 21.3000 | 21.3000 | 20.7000 | 20.7000 | 0.000% | 202 | 202 | -55.072% |