GLD270617P00335000
GLD Jun 17 2027 335.00 Put
optionOPRA
EODNov 3, 2026
11.53USD-12.319%(-1.62)2Vol416OI
GLD270617P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -12.319% | 2 | 415 | 0.000% |
| 2026-10-30 | 13.1000 | 13.1500 | 12.5000 | 13.1500 | +51.848% | 62 | 361 | -12.319% |
| 2026-10-28 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +0.231% | 1 | 361 | +33.141% |
| 2026-10-27 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -10.928% | 5 | 356 | +33.449% |
| 2026-10-26 | 10.1100 | 10.1100 | 9.7000 | 9.7000 | -4.902% | 7 | 349 | +18.866% |
| 2026-10-23 | 10.1500 | 10.2000 | 10.0500 | 10.2000 | +17.241% | 6 | 346 | +13.039% |
| 2026-10-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +24.286% | 4 | 346 | +32.529% |
| 2026-10-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 2 | 348 | +64.714% |
| 2026-10-20 | 7.1300 | 7.2500 | 7.1300 | 7.2500 | -2.027% | 2 | 349 | +59.034% |
| 2026-10-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.475% | 1 | 348 | +55.811% |
| 2026-10-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -7.333% | 2 | 347 | +65.899% |
| 2026-10-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.394% | 3 | 344 | +53.733% |
| 2026-10-14 | 8.0500 | 8.3700 | 8.0500 | 8.3700 | +16.250% | 3 | 344 | +37.754% |
| 2026-10-13 | 7.2000 | 7.2100 | 7.2000 | 7.2000 | -2.041% | 85 | 350 | +60.139% |
| 2026-10-09 | 7.2000 | 7.3500 | 7.2000 | 7.3500 | -8.125% | 3 | 353 | +56.871% |
| 2026-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.112% | 1 | 353 | +44.125% |
| 2026-10-07 | 9.1000 | 9.1000 | 8.9000 | 8.9000 | +7.488% | 4 | 352 | +29.551% |
| 2026-10-05 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +6.154% | 1 | 352 | +39.251% |
| 2026-10-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.177% | 1 | 352 | +47.821% |
| 2026-09-29 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -2.864% | 1 | 352 | +41.646% |
| 2026-09-28 | 8.4700 | 8.4700 | 8.3500 | 8.3800 | +31.969% | 5 | 348 | +37.589% |
| 2026-09-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 1 | 347 | +81.575% |
| 2026-09-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.134% | 1 | 347 | +69.559% |
| 2026-09-17 | 7.0000 | 7.0200 | 7.0000 | 7.0200 | -1.818% | 2 | 347 | +64.245% |
| 2026-09-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.418% | 5 | 347 | +61.259% |
| 2026-08-28 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +13.162% | 2 | 347 | +63.546% |
| 2026-08-26 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +10.265% | 1 | 346 | +85.072% |
| 2026-08-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -9.455% | 1 | 347 | +104.071% |
| 2026-08-19 | 6.2100 | 6.2400 | 6.2100 | 6.2400 | -13.931% | 6 | 349 | +84.776% |
| 2026-08-18 | 6.8400 | 8.5600 | 6.0500 | 7.2500 | +2.113% | 102 | 358 | +59.034% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -5.960% | 6 | 359 | +62.394% |
| 2026-08-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.571% | 2 | 358 | +52.715% |
| 2026-08-10 | 7.0200 | 7.3400 | 7.0200 | 7.2200 | +0.697% | 4 | 359 | +59.695% |
| 2026-08-07 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -15.047% | 5 | 354 | +60.809% |
| 2026-08-06 | 8.4300 | 8.4500 | 8.4300 | 8.4400 | -30.820% | 20 | 348 | +36.611% |
| 2026-08-03 | 12.2000 | 12.2500 | 12.0500 | 12.2000 | -6.513% | 22 | 341 | -5.492% |
| 2026-07-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.371% | 4 | 341 | -11.648% |
| 2026-07-20 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -7.673% | 1 | 341 | -20.810% |
| 2026-07-16 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +56.759% | 4 | 337 | -26.886% |
| 2026-07-09 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -23.672% | 2 | 335 | +14.612% |
| 2026-07-08 | 13.8500 | 13.8500 | 13.1800 | 13.1800 | +19.276% | 2 | 336 | -12.519% |
| 2026-07-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.450% | 1 | 337 | +4.344% |
| 2026-07-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -35.164% | 10 | 337 | +3.874% |
| 2026-06-24 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +37.842% | 1 | 337 | -32.652% |
| 2026-06-23 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +8.472% | 6 | 332 | -7.166% |
| 2026-06-11 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -23.667% | 1 | 331 | +0.699% |
| 2026-06-10 | 13.9500 | 15.0000 | 13.9500 | 15.0000 | +82.927% | 7 | 329 | -23.133% |
| 2026-05-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +15.493% | 1 | 328 | +40.610% |
| 2026-05-06 | 7.4400 | 7.4400 | 7.1000 | 7.1000 | -21.806% | 2 | 328 | +62.394% |
| 2026-05-05 | 8.9600 | 9.0800 | 8.7400 | 9.0800 | +6.824% | 4 | 327 | +26.982% |
| 2026-04-28 | 8.7400 | 8.7400 | 8.5000 | 8.5000 | +7.053% | 2 | 326 | +35.647% |
| 2026-04-23 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -8.102% | 1 | 325 | +45.214% |
| 2026-04-15 | 8.8600 | 8.9700 | 8.6400 | 8.6400 | -37.255% | 6 | 324 | +33.449% |
| 2026-04-07 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +6.497% | 5 | 323 | -16.267% |
| 2026-04-06 | 12.7800 | 12.9300 | 12.7800 | 12.9300 | -6.440% | 2 | 323 | -10.828% |
| 2026-03-31 | 13.8800 | 13.8800 | 13.8200 | 13.8200 | -20.757% | 2 | 324 | -16.570% |
| 2026-03-26 | 17.4800 | 17.4800 | 17.4400 | 17.4400 | +45.333% | 2 | 325 | -33.888% |
| 2026-03-20 | 12.0600 | 12.0600 | 12.0000 | 12.0000 | +103.390% | 2 | 325 | -3.917% |
| 2026-03-11 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | +7.273% | 40 | 325 | +95.424% |
| 2026-03-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.879% | 1 | 305 | +109.636% |
| 2026-02-23 | 6.7100 | 6.7800 | 6.7100 | 6.7800 | -4.641% | 2 | 306 | +70.059% |
| 2026-02-20 | 6.9700 | 7.1100 | 6.9700 | 7.1100 | +4.252% | 2 | 306 | +62.166% |
| 2026-02-19 | 6.7400 | 6.8200 | 6.7400 | 6.8200 | +2.096% | 2 | 306 | +69.062% |
| 2026-02-18 | 7.0200 | 7.0200 | 6.6800 | 6.6800 | +5.197% | 310 | 306 | +72.605% |
| 2026-02-12 | 5.7400 | 6.8900 | 5.6300 | 6.3500 | -9.286% | 62 | 259 | +81.575% |
| 2026-02-09 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | +97.740% | 2 | 258 | +64.714% |
| 2026-01-28 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -20.982% | 1 | 257 | +225.706% |
| 2026-01-23 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -7.629% | 1 | 258 | +157.366% |
| 2026-01-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.371% | 2 | 257 | +137.732% |
| 2026-01-21 | 5.0100 | 5.1800 | 5.0100 | 5.1800 | -17.120% | 2 | 257 | +122.587% |
| 2026-01-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -22.360% | 3 | 257 | +84.480% |
| 2026-01-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -23.913% | 1 | 260 | +43.230% |
| 2026-01-02 | 10.1000 | 10.5800 | 10.1000 | 10.5800 | +23.023% | 3 | 260 | +8.979% |
| 2025-12-22 | 8.5500 | 8.6000 | 8.5500 | 8.6000 | -7.127% | 6 | 265 | +34.070% |
| 2025-12-16 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -19.268% | 1 | 265 | +24.514% |
| 2025-12-03 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -23.020% | 1 | 266 | +0.523% |
| 2025-10-27 | 14.7500 | 14.9000 | 14.7200 | 14.9000 | +11.277% | 4 | 265 | -22.617% |
| 2025-10-24 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -8.663% | 3 | 265 | -13.891% |
| 2025-10-22 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | +11.483% | 1 | 265 | -21.351% |
| 2025-10-21 | 12.4200 | 13.1500 | 12.4200 | 13.1500 | +15.757% | 3 | 265 | -12.319% |
| 2025-10-16 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -13.939% | 1 | 267 | +1.496% |
| 2025-10-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.941% | 1 | 267 | -12.652% |
| 2025-10-07 | 13.5500 | 13.6000 | 13.4300 | 13.6000 | -6.207% | 11 | 267 | -15.221% |
| 2025-10-06 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -11.152% | 2 | 260 | -20.483% |
| 2025-10-02 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -2.857% | 2 | 258 | -29.350% |
| 2025-10-01 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -9.920% | 1 | 258 | -31.369% |
| 2025-09-24 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -14.762% | 4 | 258 | -38.177% |
| 2025-09-17 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -3.186% | 2 | 263 | -47.303% |
| 2025-09-12 | 22.4000 | 22.6200 | 22.4000 | 22.6000 | -0.353% | 4 | 265 | -48.982% |
| 2025-09-11 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +1.250% | 1 | 261 | -49.162% |
| 2025-09-10 | 22.4800 | 22.4800 | 22.4000 | 22.4000 | -4.069% | 7 | 260 | -48.527% |
| 2025-09-08 | 23.1700 | 23.9100 | 23.1700 | 23.3500 | -10.639% | 4 | 254 | -50.621% |
| 2025-09-03 | 25.7200 | 26.1300 | 25.7200 | 26.1300 | -6.845% | 2 | 252 | -55.874% |
| 2025-09-02 | 29.5000 | 29.5000 | 28.0500 | 28.0500 | -8.063% | 3 | 252 | -58.895% |
| 2025-08-29 | 31.7100 | 31.7100 | 30.5100 | 30.5100 | -4.953% | 3 | 251 | -62.209% |
| 2025-08-28 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -2.845% | 1 | 251 | -64.081% |
| 2025-08-04 | 33.0400 | 33.0400 | 33.0400 | 33.0400 | -13.621% | 1 | 251 | -65.103% |
| 2025-07-30 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | 0.000% | 250 | 250 | -69.856% |