GLD270617P00345000
GLD Jun 17 2027 345.00 Put
optionOPRA
EODNov 3, 2026
15.22USD-11.046%(-1.89)1Vol734OI
GLD270617P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -11.046% | 1 | 734 | 0.000% |
| 2026-10-30 | 15.9100 | 17.2200 | 15.9100 | 17.1100 | +50.088% | 16 | 735 | -11.046% |
| 2026-10-28 | 11.1700 | 11.4000 | 11.1700 | 11.4000 | +3.542% | 2 | 736 | +33.509% |
| 2026-10-27 | 11.2200 | 11.2200 | 11.0100 | 11.0100 | -9.457% | 35 | 738 | +38.238% |
| 2026-10-26 | 12.1300 | 12.1600 | 11.9800 | 12.1600 | -7.105% | 23 | 735 | +25.164% |
| 2026-10-23 | 13.1000 | 13.3000 | 13.0900 | 13.0900 | +9.083% | 5 | 734 | +16.272% |
| 2026-10-22 | 11.3000 | 12.0000 | 11.3000 | 12.0000 | +30.435% | 7 | 733 | +26.833% |
| 2026-10-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.866% | 1 | 734 | +65.435% |
| 2026-10-20 | 9.4000 | 9.5700 | 9.4000 | 9.5700 | -0.520% | 2 | 732 | +59.039% |
| 2026-10-19 | 9.6000 | 9.6200 | 9.6000 | 9.6200 | +1.907% | 4 | 731 | +58.212% |
| 2026-10-15 | 9.4400 | 9.4400 | 9.2500 | 9.4400 | -2.176% | 5 | 729 | +61.229% |
| 2026-10-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.943% | 1 | 729 | +57.720% |
| 2026-10-08 | 10.4300 | 10.4500 | 10.2900 | 10.3700 | -5.727% | 420 | 386 | +46.770% |
| 2026-10-07 | 11.5700 | 11.5700 | 11.0000 | 11.0000 | +10.553% | 106 | 305 | +38.364% |
| 2026-10-06 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.398% | 1 | 304 | +52.965% |
| 2026-09-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.286% | 3 | 304 | +47.767% |
| 2026-09-28 | 9.2500 | 11.0500 | 9.2500 | 10.6500 | +29.878% | 6 | 304 | +42.911% |
| 2026-09-21 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -18.000% | 2 | 303 | +85.610% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +19.617% | 1 | 302 | +52.200% |
| 2026-09-04 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -6.592% | 1 | 301 | +82.057% |
| 2026-09-02 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -5.789% | 1 | 301 | +70.056% |
| 2026-09-01 | 9.5200 | 9.5200 | 9.5000 | 9.5000 | +30.137% | 2 | 299 | +60.211% |
| 2026-08-24 | 7.0600 | 7.3000 | 7.0600 | 7.3000 | -18.979% | 5 | 295 | +108.493% |
| 2026-08-18 | 8.6100 | 10.3500 | 8.6100 | 9.0100 | -18.091% | 16 | 288 | +68.923% |
| 2026-08-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -29.936% | 1 | 287 | +38.364% |
| 2026-07-29 | 15.5000 | 15.7000 | 15.5000 | 15.7000 | +19.301% | 2 | 288 | -3.057% |
| 2026-07-22 | 14.2200 | 14.2700 | 13.1600 | 13.1600 | -26.889% | 5 | 293 | +15.653% |
| 2026-07-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +10.227% | 1 | 292 | -15.444% |
| 2026-07-14 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | +13.482% | 1 | 293 | -6.797% |
| 2026-07-06 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -1.640% | 2 | 295 | +5.768% |
| 2026-07-02 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -12.500% | 1 | 296 | +4.033% |
| 2026-07-01 | 16.5300 | 16.7200 | 16.5300 | 16.7200 | -18.717% | 2 | 297 | -8.971% |
| 2026-06-24 | 18.8600 | 20.5700 | 18.8600 | 20.5700 | +46.614% | 255 | 171 | -26.009% |
| 2026-06-22 | 14.0100 | 14.0700 | 13.6800 | 14.0300 | +0.718% | 8 | 168 | +8.482% |
| 2026-06-11 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -17.083% | 1 | 168 | +9.261% |
| 2026-06-10 | 16.7500 | 17.0500 | 16.6500 | 16.8000 | +41.295% | 6 | 168 | -9.405% |
| 2026-06-05 | 8.8000 | 11.8900 | 8.8000 | 11.8900 | +18.544% | 2 | 168 | +28.007% |
| 2026-06-04 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +2.556% | 1 | 167 | +51.745% |
| 2026-05-29 | 11.2900 | 11.2900 | 9.7800 | 9.7800 | -10.685% | 2 | 167 | +55.624% |
| 2026-05-27 | 10.8300 | 10.9500 | 10.8300 | 10.9500 | +9.940% | 2 | 167 | +38.995% |
| 2026-05-26 | 9.7000 | 9.9600 | 9.7000 | 9.9600 | -2.353% | 2 | 169 | +52.811% |
| 2026-05-22 | 10.1100 | 10.2000 | 9.8100 | 10.2000 | -2.857% | 4 | 167 | +49.216% |
| 2026-05-18 | 10.5100 | 10.6200 | 10.4100 | 10.5000 | +0.382% | 8 | 166 | +44.952% |
| 2026-05-15 | 10.4300 | 10.4600 | 10.4300 | 10.4600 | +20.092% | 2 | 165 | +45.507% |
| 2026-05-07 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -22.440% | 1 | 165 | +74.742% |
| 2026-05-04 | 10.5500 | 11.2300 | 10.5500 | 11.2300 | +9.883% | 6 | 166 | +35.530% |
| 2026-05-01 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -11.130% | 1 | 165 | +48.924% |
| 2026-04-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +13.861% | 3 | 165 | +32.348% |
| 2026-04-27 | 9.4000 | 10.1000 | 9.4000 | 10.1000 | -8.182% | 2 | 165 | +50.693% |
| 2026-04-21 | 10.9800 | 11.0000 | 10.7900 | 11.0000 | -28.710% | 28 | 163 | +38.364% |
| 2026-04-02 | 15.4500 | 15.4500 | 15.4300 | 15.4300 | -23.042% | 2 | 164 | -1.361% |
| 2026-03-26 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +63.673% | 1 | 164 | -24.090% |
| 2026-03-19 | 11.0000 | 12.2500 | 11.0000 | 12.2500 | +73.267% | 2 | 165 | +24.245% |
| 2026-02-27 | 7.1000 | 7.1000 | 7.0700 | 7.0700 | -11.955% | 60 | 165 | +115.276% |
| 2026-02-20 | 8.2000 | 8.2000 | 8.0300 | 8.0300 | -0.496% | 2 | 166 | +89.539% |
| 2026-02-18 | 8.2700 | 8.3900 | 8.0200 | 8.0700 | +61.400% | 232 | 167 | +88.600% |
| 2026-01-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -35.897% | 1 | 67 | +204.400% |
| 2026-01-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -35.162% | 1 | 66 | +95.128% |
| 2025-12-30 | 11.8900 | 12.1900 | 11.8900 | 12.0300 | -4.675% | 3 | 67 | +26.517% |
| 2025-12-29 | 11.3500 | 12.6200 | 10.9100 | 12.6200 | +27.090% | 21 | 64 | +20.602% |
| 2025-12-24 | 9.7900 | 9.9300 | 9.6500 | 9.9300 | -0.201% | 7 | 36 | +53.273% |
| 2025-12-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.096% | 9 | 36 | +52.965% |
| 2025-12-22 | 10.6400 | 10.9700 | 10.6300 | 10.7100 | -12.927% | 20 | 27 | +42.110% |
| 2025-12-18 | 11.6900 | 12.3000 | 11.5300 | 12.3000 | -10.219% | 16 | 12 | +23.740% |
| 2025-12-08 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -31.841% | 1 | 12 | +11.095% |
| 2025-10-28 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +18.166% | 1 | 11 | -24.279% |
| 2025-10-27 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +25.350% | 1 | 10 | -10.523% |
| 2025-10-16 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -10.429% | 2 | 10 | +12.159% |
| 2025-10-14 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -0.786% | 1 | 12 | +0.462% |
| 2025-10-13 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -7.342% | 10 | 13 | -0.327% |
| 2025-10-07 | 16.6700 | 16.7200 | 16.4800 | 16.4800 | -21.896% | 8 | 3 | -7.646% |
| 2025-09-30 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -8.658% | 1 | 5 | -27.867% |
| 2025-09-24 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -5.945% | 4 | 5 | -34.113% |
| 2025-09-22 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | -13.825% | 1 | 1 | -38.029% |
| 2025-09-18 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +7.426% | 1 | 2 | -46.596% |
| 2025-09-15 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | 0.000% | 2 | 2 | -42.631% |