GLD270617P00330000
GLD Jun 17 2027 330.00 Put
optionOPRA
EODNov 3, 2026
10.70USD+8.629%(+0.85)11Vol9,064OI
GLD270617P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.6000 | 10.7000 | 10.4000 | 10.7000 | +8.629% | 11 | 9,068 | 0.000% |
| 2026-11-02 | 9.5000 | 9.8500 | 9.5000 | 9.8500 | -17.917% | 5 | 9,070 | +8.629% |
| 2026-10-30 | 10.4000 | 12.0000 | 10.4000 | 12.0000 | +50.000% | 16 | 9,062 | -10.833% |
| 2026-10-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.712% | 2 | 9,060 | +33.750% |
| 2026-10-28 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +0.526% | 1 | 9,059 | +40.052% |
| 2026-10-27 | 7.8100 | 7.8100 | 7.6000 | 7.6000 | -10.165% | 5 | 9,063 | +40.789% |
| 2026-10-26 | 9.0000 | 9.0000 | 8.4600 | 8.4600 | -6.725% | 17 | 9,055 | +26.478% |
| 2026-10-23 | 8.5000 | 9.0700 | 8.5000 | 9.0700 | +11.975% | 18 | 9,041 | +17.971% |
| 2026-10-22 | 7.1700 | 8.1000 | 7.1700 | 8.1000 | +27.962% | 10 | 9,034 | +32.099% |
| 2026-10-21 | 6.1600 | 6.3300 | 6.1300 | 6.3300 | -1.555% | 101 | 9,035 | +69.036% |
| 2026-10-20 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 1 | 9,034 | +66.407% |
| 2026-10-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.111% | 1 | 9,035 | +67.187% |
| 2026-10-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +13.386% | 1 | 9,035 | +48.611% |
| 2026-10-13 | 6.3800 | 6.3800 | 6.3500 | 6.3500 | -10.311% | 6 | 9,036 | +68.504% |
| 2026-10-08 | 6.9900 | 7.0800 | 6.9900 | 7.0800 | -3.014% | 5 | 9,037 | +51.130% |
| 2026-10-07 | 8.1500 | 8.1500 | 7.3000 | 7.3000 | -2.667% | 2,002 | 7,140 | +46.575% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 7,140 | +42.667% |
| 2026-09-29 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -10.000% | 1 | 7,140 | +48.611% |
| 2026-09-28 | 7.3500 | 8.0500 | 7.3500 | 8.0000 | +40.351% | 14 | 7,131 | +33.750% |
| 2026-09-21 | 5.7100 | 5.7100 | 5.6800 | 5.7000 | 0.000% | 4 | 7,130 | +87.719% |
| 2026-09-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.062% | 2 | 7,128 | +87.719% |
| 2026-09-04 | 5.8100 | 5.8200 | 5.8100 | 5.8200 | -13.522% | 2 | 7,128 | +83.849% |
| 2026-09-01 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +13.682% | 1 | 7,127 | +58.990% |
| 2026-08-31 | 6.3000 | 6.3000 | 5.9200 | 5.9200 | +8.425% | 6 | 7,123 | +80.743% |
| 2026-08-26 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +5.000% | 1 | 7,129 | +95.971% |
| 2026-08-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 6 | 7,123 | +105.769% |
| 2026-08-24 | 4.7500 | 5.3000 | 4.7500 | 5.0000 | -22.601% | 3 | 7,121 | +114.000% |
| 2026-08-18 | 6.0400 | 6.4600 | 5.9600 | 6.4600 | +5.041% | 6,508 | 625 | +65.635% |
| 2026-08-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -3.906% | 1 | 626 | +73.984% |
| 2026-08-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.514% | 1 | 626 | +67.187% |
| 2026-08-11 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -9.424% | 1 | 627 | +54.624% |
| 2026-08-06 | 8.3600 | 8.3600 | 7.6400 | 7.6400 | +2.413% | 2 | 626 | +40.052% |
| 2026-08-05 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -17.569% | 1 | 625 | +43.432% |
| 2026-08-04 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -22.251% | 1 | 624 | +18.232% |
| 2026-07-29 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +7.281% | 1 | 627 | -8.076% |
| 2026-07-27 | 10.8500 | 11.1600 | 10.8500 | 10.8500 | -6.466% | 123 | 567 | -1.382% |
| 2026-07-24 | 11.2800 | 11.6000 | 11.2800 | 11.6000 | -16.846% | 3 | 567 | -7.759% |
| 2026-07-17 | 14.0000 | 14.1600 | 13.9500 | 13.9500 | +15.004% | 4 | 567 | -23.297% |
| 2026-07-14 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -8.453% | 1 | 567 | -11.789% |
| 2026-07-13 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +32.500% | 1 | 567 | -19.245% |
| 2026-07-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.182% | 10 | 557 | +7.000% |
| 2026-07-01 | 12.0900 | 12.0900 | 11.7900 | 11.7900 | -8.320% | 2 | 558 | -9.245% |
| 2026-06-30 | 13.3100 | 13.3100 | 12.8600 | 12.8600 | +0.784% | 8 | 558 | -16.796% |
| 2026-06-29 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -7.536% | 2 | 558 | -16.144% |
| 2026-06-25 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -6.757% | 1 | 558 | -22.464% |
| 2026-06-24 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +34.058% | 2 | 556 | -27.703% |
| 2026-06-23 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -20.000% | 1 | 557 | -3.080% |
| 2026-06-10 | 13.0000 | 13.8000 | 11.9500 | 13.8000 | +118.009% | 115 | 526 | -22.464% |
| 2026-06-02 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -10.719% | 2 | 526 | +69.036% |
| 2026-05-29 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -9.103% | 2 | 525 | +50.917% |
| 2026-05-15 | 7.7800 | 8.2100 | 7.7800 | 7.8000 | +21.306% | 5 | 523 | +37.179% |
| 2026-05-14 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -12.873% | 2 | 521 | +66.407% |
| 2026-04-23 | 7.3400 | 7.3800 | 7.3400 | 7.3800 | -5.019% | 2 | 521 | +44.986% |
| 2026-04-22 | 8.0200 | 8.0200 | 7.7700 | 7.7700 | -10.587% | 17 | 520 | +37.709% |
| 2026-04-21 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +19.697% | 7 | 515 | +23.130% |
| 2026-04-17 | 7.1200 | 7.2600 | 7.1200 | 7.2600 | -8.217% | 2 | 515 | +47.383% |
| 2026-04-15 | 7.9400 | 7.9400 | 7.9100 | 7.9100 | -33.973% | 2 | 515 | +35.272% |
| 2026-04-06 | 12.1800 | 12.1800 | 11.9800 | 11.9800 | -7.633% | 3 | 514 | -10.684% |
| 2026-04-02 | 13.1100 | 13.1100 | 12.9700 | 12.9700 | +1.328% | 2 | 514 | -17.502% |
| 2026-03-31 | 12.1600 | 12.8000 | 12.1600 | 12.8000 | -16.340% | 2 | 514 | -16.406% |
| 2026-03-27 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -5.028% | 2 | 514 | -30.065% |
| 2026-03-26 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +12.815% | 2 | 512 | -33.582% |
| 2026-03-23 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +114.093% | 1 | 512 | -25.070% |
| 2026-03-18 | 6.6700 | 6.6700 | 6.6200 | 6.6700 | +9.344% | 4 | 511 | +60.420% |
| 2026-03-16 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | -5.132% | 2 | 510 | +75.410% |
| 2026-03-13 | 6.0000 | 6.4300 | 6.0000 | 6.4300 | +17.550% | 2 | 509 | +66.407% |
| 2026-03-10 | 5.5200 | 5.5500 | 5.4700 | 5.4700 | -15.846% | 206 | 510 | +95.612% |
| 2026-03-09 | 6.4900 | 6.5200 | 6.4900 | 6.5000 | +0.619% | 112 | 457 | +64.615% |
| 2026-03-06 | 6.6400 | 6.6400 | 6.4600 | 6.4600 | +21.887% | 2 | 401 | +65.635% |
| 2026-02-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 1 | 400 | +101.887% |
| 2026-02-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.815% | 100 | 400 | +78.333% |
| 2026-02-19 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +4.610% | 2 | 500 | +62.614% |
| 2026-02-18 | 6.3100 | 6.3800 | 6.0500 | 6.2900 | -30.111% | 406 | 499 | +70.111% |
| 2026-01-30 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | +121.130% | 4 | 309 | +18.889% |
| 2026-01-27 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -9.556% | 1 | 309 | +162.899% |
| 2026-01-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.636% | 1 | 308 | +137.778% |
| 2026-01-23 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -12.775% | 1 | 307 | +170.202% |
| 2026-01-22 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -5.417% | 1 | 307 | +135.683% |
| 2026-01-21 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | -29.515% | 7 | 307 | +122.917% |
| 2026-01-09 | 6.7000 | 6.8100 | 6.7000 | 6.8100 | -28.391% | 2 | 310 | +57.122% |
| 2025-12-10 | 8.5000 | 9.7000 | 8.5000 | 9.5100 | -15.089% | 5 | 310 | +12.513% |
| 2025-11-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.762% | 5 | 308 | -4.464% |
| 2025-11-24 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -8.268% | 2 | 308 | -9.014% |
| 2025-11-14 | 13.5800 | 13.6800 | 12.8200 | 12.8200 | -4.967% | 44 | 306 | -16.537% |
| 2025-11-06 | 13.4700 | 13.4900 | 13.4700 | 13.4900 | -1.533% | 10 | 285 | -20.682% |
| 2025-11-05 | 13.9000 | 14.3400 | 13.7000 | 13.7000 | -1.510% | 3 | 285 | -21.898% |
| 2025-10-29 | 14.1500 | 14.1500 | 13.9100 | 13.9100 | -3.066% | 2 | 284 | -23.077% |
| 2025-10-28 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +23.176% | 2 | 285 | -25.436% |
| 2025-10-23 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.508% | 1 | 285 | -8.155% |
| 2025-10-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +12.963% | 1 | 285 | -12.295% |
| 2025-10-15 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.639% | 5 | 288 | -0.926% |
| 2025-10-13 | 11.5300 | 11.5400 | 10.9800 | 10.9800 | -5.751% | 29 | 283 | -2.550% |
| 2025-10-09 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.204% | 5 | 264 | -8.155% |
| 2025-10-08 | 10.3700 | 11.1800 | 10.3700 | 11.1800 | -4.034% | 8 | 259 | -4.293% |
| 2025-10-07 | 11.7000 | 11.8000 | 11.4000 | 11.6500 | -2.917% | 38 | 257 | -8.155% |
| 2025-10-06 | 11.9700 | 12.0000 | 11.9700 | 12.0000 | -15.374% | 10 | 219 | -10.833% |
| 2025-10-03 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -5.151% | 5 | 209 | -24.542% |
| 2025-10-02 | 14.4900 | 15.0100 | 14.4900 | 14.9500 | -2.985% | 20 | 204 | -28.428% |
| 2025-10-01 | 14.3500 | 15.4100 | 14.3500 | 15.4100 | +6.276% | 16 | 184 | -30.565% |
| 2025-09-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -15.403% | 1 | 168 | -26.207% |
| 2025-09-22 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -15.316% | 1 | 169 | -37.573% |
| 2025-09-18 | 20.5700 | 20.5700 | 20.2400 | 20.2400 | +5.747% | 3 | 168 | -47.134% |
| 2025-09-17 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | +0.737% | 4 | 169 | -44.096% |
| 2025-09-16 | 19.1300 | 19.1300 | 19.0000 | 19.0000 | +2.703% | 3 | 172 | -43.684% |
| 2025-09-15 | 21.2500 | 21.2500 | 18.5000 | 18.5000 | -12.982% | 3 | 170 | -42.162% |
| 2025-09-09 | 20.9300 | 21.2600 | 20.5000 | 21.2600 | +3.707% | 6 | 170 | -49.671% |
| 2025-09-08 | 20.9900 | 20.9900 | 20.5000 | 20.5000 | -8.523% | 151 | 167 | -47.805% |
| 2025-09-05 | 24.3000 | 24.3000 | 21.9300 | 22.4100 | -2.565% | 17 | 16 | -52.253% |
| 2025-09-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -22.819% | 2 | 10 | -53.478% |
| 2025-08-07 | 30.3000 | 30.3000 | 29.8000 | 29.8000 | 0.000% | 10 | 10 | -64.094% |