GLD270617P00350000
GLD Jun 17 2027 350.00 Put
optionOPRA
EODNov 3, 2026
17.40USD+4.882%(+0.81)3Vol16,591OI
GLD270617P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +4.882% | 3 | 16,591 | 0.000% |
| 2026-11-02 | 16.3000 | 16.6000 | 15.5000 | 16.5900 | -15.443% | 1,523 | 15,097 | +4.882% |
| 2026-10-30 | 16.3500 | 19.6200 | 16.2500 | 19.6200 | +45.333% | 79 | 15,092 | -11.315% |
| 2026-10-29 | 13.6500 | 14.1200 | 13.4400 | 13.5000 | +4.651% | 1,064 | 15,656 | +28.889% |
| 2026-10-28 | 12.8000 | 12.9000 | 12.6700 | 12.9000 | +3.200% | 88 | 15,642 | +34.884% |
| 2026-10-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.714% | 22 | 15,620 | +39.200% |
| 2026-10-26 | 14.8000 | 14.8000 | 13.6500 | 14.0000 | -5.277% | 5 | 15,622 | +24.286% |
| 2026-10-23 | 15.4500 | 15.4500 | 14.5100 | 14.7800 | +8.120% | 45 | 15,583 | +17.727% |
| 2026-10-22 | 12.0000 | 13.6700 | 12.0000 | 13.6700 | +33.757% | 43 | 15,565 | +27.286% |
| 2026-10-21 | 10.4800 | 10.4800 | 10.2200 | 10.2200 | -7.091% | 18 | 15,565 | +70.254% |
| 2026-10-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.421% | 1 | 15,565 | +58.182% |
| 2026-10-19 | 11.0000 | 11.0000 | 10.7400 | 10.7400 | +0.750% | 2 | 15,566 | +62.011% |
| 2026-10-16 | 10.8000 | 10.8000 | 10.6600 | 10.6600 | -0.652% | 16 | 15,566 | +63.227% |
| 2026-10-15 | 10.8200 | 11.0000 | 10.6100 | 10.7300 | -11.760% | 8 | 15,570 | +62.162% |
| 2026-10-14 | 12.0500 | 12.5000 | 11.8500 | 12.1600 | +13.116% | 37 | 15,540 | +43.092% |
| 2026-10-13 | 10.4000 | 10.7500 | 10.4000 | 10.7500 | -0.922% | 16 | 15,541 | +61.860% |
| 2026-10-12 | 10.8400 | 11.1000 | 10.8400 | 10.8500 | +4.227% | 14 | 15,540 | +60.369% |
| 2026-10-09 | 10.5800 | 10.5800 | 10.3500 | 10.4100 | -9.870% | 9 | 15,535 | +67.147% |
| 2026-10-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -7.452% | 1 | 15,534 | +50.649% |
| 2026-10-07 | 13.1800 | 13.1800 | 12.4800 | 12.4800 | +13.146% | 18 | 15,531 | +39.423% |
| 2026-10-06 | 11.5500 | 11.5500 | 10.8500 | 11.0300 | -7.853% | 16 | 15,531 | +57.752% |
| 2026-10-05 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -0.416% | 1 | 15,532 | +45.363% |
| 2026-10-02 | 10.9200 | 12.2200 | 10.9200 | 12.0200 | +7.321% | 43 | 15,530 | +44.759% |
| 2026-10-01 | 11.6500 | 11.6500 | 11.2000 | 11.2000 | -6.040% | 420 | 15,112 | +55.357% |
| 2026-09-30 | 11.1500 | 11.9200 | 11.1500 | 11.9200 | -2.295% | 5 | 15,111 | +45.973% |
| 2026-09-29 | 11.6800 | 12.2000 | 11.4500 | 12.2000 | -4.088% | 1,006 | 14,109 | +42.623% |
| 2026-09-28 | 12.5000 | 13.0700 | 12.0500 | 12.7200 | +30.462% | 1,089 | 13,283 | +36.792% |
| 2026-09-24 | 9.8100 | 9.8100 | 9.5500 | 9.7500 | +0.515% | 17 | 13,275 | +78.462% |
| 2026-09-23 | 10.0300 | 10.0500 | 9.7000 | 9.7000 | +7.778% | 49 | 13,287 | +79.381% |
| 2026-09-22 | 9.2000 | 9.2500 | 9.0000 | 9.0000 | -0.552% | 2,011 | 11,452 | +93.333% |
| 2026-09-21 | 9.1000 | 9.3500 | 9.0500 | 9.0500 | -7.464% | 56 | 11,449 | +92.265% |
| 2026-09-18 | 9.7600 | 9.7800 | 9.7600 | 9.7800 | -2.298% | 3 | 11,450 | +77.914% |
| 2026-09-17 | 9.9200 | 10.0100 | 9.9000 | 10.0100 | -14.809% | 12 | 11,456 | +73.826% |
| 2026-09-16 | 10.4300 | 12.2600 | 10.4200 | 11.7500 | +2.710% | 19 | 11,444 | +48.085% |
| 2026-09-14 | 11.8000 | 11.8000 | 11.3900 | 11.4400 | +14.975% | 10 | 11,440 | +52.098% |
| 2026-09-11 | 10.1900 | 10.1900 | 9.9500 | 9.9500 | -9.381% | 3 | 11,440 | +74.874% |
| 2026-09-10 | 10.2100 | 10.9800 | 10.2100 | 10.9800 | +9.581% | 25 | 11,439 | +58.470% |
| 2026-09-09 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +6.596% | 1 | 11,438 | +73.653% |
| 2026-09-04 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | +8.671% | 4 | 11,437 | +85.106% |
| 2026-09-03 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -11.735% | 3 | 11,437 | +101.156% |
| 2026-09-02 | 10.2000 | 10.2000 | 9.8000 | 9.8000 | -7.981% | 4 | 11,435 | +77.551% |
| 2026-09-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +12.698% | 2 | 11,433 | +63.380% |
| 2026-08-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +10.012% | 7 | 11,433 | +84.127% |
| 2026-08-27 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -0.694% | 3 | 11,433 | +102.561% |
| 2026-08-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +7.453% | 5 | 11,439 | +101.156% |
| 2026-08-25 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.205% | 2 | 11,439 | +116.149% |
| 2026-08-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 1 | 11,438 | +123.077% |
| 2026-08-21 | 7.7000 | 7.8000 | 7.5000 | 7.8000 | -6.921% | 15 | 11,447 | +123.077% |
| 2026-08-20 | 8.3500 | 8.3800 | 8.3500 | 8.3800 | -3.678% | 3 | 11,449 | +107.637% |
| 2026-08-19 | 9.1300 | 9.1300 | 8.5500 | 8.7000 | -13.087% | 6 | 11,450 | +100.000% |
| 2026-08-18 | 10.1700 | 10.1900 | 9.8700 | 10.0100 | +1.624% | 131 | 11,384 | +73.826% |
| 2026-08-17 | 9.9800 | 9.9800 | 9.8500 | 9.8500 | +3.684% | 3 | 11,382 | +76.650% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.905% | 1 | 11,381 | +83.158% |
| 2026-08-13 | 10.2000 | 10.2500 | 9.9900 | 9.9900 | -4.219% | 3 | 11,384 | +74.174% |
| 2026-08-11 | 10.0500 | 10.4300 | 10.0300 | 10.4300 | -2.432% | 6 | 11,385 | +66.826% |
| 2026-08-10 | 10.7400 | 10.7400 | 10.6900 | 10.6900 | +1.810% | 2 | 11,386 | +62.769% |
| 2026-08-07 | 10.3600 | 10.5000 | 10.2900 | 10.5000 | -11.168% | 4 | 11,385 | +65.714% |
| 2026-08-05 | 12.4000 | 12.4000 | 11.7000 | 11.8200 | -23.495% | 6,702 | 4,685 | +47.208% |
| 2026-08-04 | 15.4000 | 15.4500 | 15.3500 | 15.4500 | -6.928% | 4 | 4,687 | +12.621% |
| 2026-08-03 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.728% | 2 | 4,687 | +4.819% |
| 2026-07-31 | 16.8000 | 17.2100 | 16.4800 | 16.4800 | +10.530% | 175 | 4,693 | +5.583% |
| 2026-07-30 | 15.3000 | 15.3000 | 14.9100 | 14.9100 | -12.139% | 2,001 | 2,693 | +16.700% |
| 2026-07-28 | 17.5700 | 17.5700 | 16.9700 | 16.9700 | +2.538% | 4 | 2,693 | +2.534% |
| 2026-07-27 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +9.603% | 50 | 2,695 | +5.136% |
| 2026-07-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -27.404% | 2,000 | 695 | +15.232% |
| 2026-07-16 | 20.6000 | 20.8000 | 20.2700 | 20.8000 | +5.051% | 22 | 675 | -16.346% |
| 2026-07-13 | 18.2500 | 19.8000 | 18.2500 | 19.8000 | +6.280% | 15 | 679 | -12.121% |
| 2026-07-08 | 18.5300 | 18.6300 | 18.4100 | 18.6300 | +17.911% | 4 | 679 | -6.602% |
| 2026-07-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.120% | 1 | 680 | +10.127% |
| 2026-07-02 | 16.9600 | 16.9600 | 16.8300 | 16.8300 | -15.129% | 5 | 680 | +3.387% |
| 2026-06-29 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +6.043% | 1 | 679 | -12.254% |
| 2026-06-26 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -8.691% | 1 | 680 | -6.952% |
| 2026-06-24 | 20.6500 | 21.7400 | 20.4800 | 20.4800 | +39.605% | 842 | 487 | -15.039% |
| 2026-06-18 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +21.743% | 9 | 487 | +18.609% |
| 2026-06-17 | 12.5000 | 12.5000 | 12.0500 | 12.0500 | -3.446% | 16 | 471 | +44.398% |
| 2026-06-16 | 13.2100 | 13.2100 | 12.4800 | 12.4800 | -4.805% | 76 | 411 | +39.423% |
| 2026-06-15 | 12.6100 | 13.1100 | 12.5800 | 13.1100 | -31.719% | 4 | 409 | +32.723% |
| 2026-06-11 | 19.8000 | 19.8000 | 19.2000 | 19.2000 | -4.000% | 2 | 410 | -9.375% |
| 2026-06-10 | 17.0900 | 20.0000 | 17.0900 | 20.0000 | +25.000% | 85 | 359 | -13.000% |
| 2026-06-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +20.120% | 1 | 359 | +8.750% |
| 2026-06-08 | 15.5000 | 15.5000 | 13.3200 | 13.3200 | +7.593% | 11 | 355 | +30.631% |
| 2026-06-05 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +5.631% | 10 | 345 | +40.549% |
| 2026-06-03 | 11.0000 | 11.8000 | 11.0000 | 11.7200 | +9.533% | 4 | 342 | +48.464% |
| 2026-06-01 | 11.7900 | 11.7900 | 10.7000 | 10.7000 | -2.727% | 11 | 340 | +62.617% |
| 2026-05-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.079% | 1 | 340 | +58.182% |
| 2026-05-22 | 10.8400 | 11.1300 | 10.8400 | 11.1200 | +2.206% | 3 | 341 | +56.475% |
| 2026-05-21 | 11.8200 | 11.8200 | 10.8800 | 10.8800 | -8.954% | 5 | 339 | +59.926% |
| 2026-05-18 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.271% | 5 | 339 | +45.607% |
| 2026-05-15 | 11.3000 | 11.8000 | 11.3000 | 11.8000 | +28.540% | 2 | 339 | +47.458% |
| 2026-05-13 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -8.657% | 3 | 339 | +89.542% |
| 2026-05-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 1 | 339 | +73.134% |
| 2026-05-07 | 11.9000 | 11.9000 | 10.1000 | 10.1000 | -14.043% | 5 | 338 | +72.277% |
| 2026-04-29 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.213% | 1 | 340 | +48.085% |
| 2026-04-28 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +7.911% | 2 | 339 | +43.328% |
| 2026-04-21 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +12.613% | 1 | 336 | +54.667% |
| 2026-04-17 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -11.593% | 1 | 336 | +74.174% |
| 2026-04-16 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -0.441% | 1 | 336 | +53.982% |
| 2026-04-15 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -1.817% | 1 | 337 | +53.304% |
| 2026-04-14 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -17.429% | 1 | 337 | +50.519% |
| 2026-04-08 | 14.9500 | 14.9500 | 14.0000 | 14.0000 | -19.540% | 2 | 336 | +24.286% |
| 2026-04-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +6.748% | 1 | 334 | 0.000% |
| 2026-03-31 | 16.2000 | 16.3000 | 16.2000 | 16.3000 | -14.120% | 55 | 334 | +6.748% |
| 2026-03-27 | 19.3000 | 19.3000 | 18.9800 | 18.9800 | -10.047% | 2 | 345 | -8.325% |
| 2026-03-26 | 21.8800 | 21.8800 | 21.1000 | 21.1000 | +14.363% | 3 | 344 | -17.536% |
| 2026-03-25 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -7.750% | 1 | 344 | -5.691% |
| 2026-03-24 | 18.8000 | 20.0000 | 18.7500 | 20.0000 | +1.989% | 124 | 344 | -13.000% |
| 2026-03-23 | 17.7000 | 19.7800 | 16.7500 | 19.6100 | +28.338% | 8 | 240 | -11.270% |
| 2026-03-20 | 13.0000 | 15.3300 | 13.0000 | 15.2800 | +21.174% | 4 | 240 | +13.874% |
| 2026-03-19 | 11.2000 | 12.6100 | 11.2000 | 12.6100 | +34.578% | 9 | 237 | +37.986% |
| 2026-03-18 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +1.848% | 1 | 238 | +85.699% |
| 2026-03-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +11.380% | 2 | 240 | +89.130% |
| 2026-02-23 | 8.0500 | 8.4200 | 8.0500 | 8.2600 | +16.338% | 5 | 242 | +110.654% |
| 2026-02-12 | 7.6000 | 7.6000 | 7.1000 | 7.1000 | -31.401% | 2 | 239 | +145.070% |
| 2026-02-06 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | -13.244% | 2 | 240 | +68.116% |
| 2026-02-05 | 12.0000 | 12.0000 | 11.9300 | 11.9300 | -15.028% | 2 | 239 | +45.851% |
| 2026-02-02 | 14.0300 | 14.0400 | 14.0300 | 14.0400 | +10.118% | 2 | 239 | +23.932% |
| 2026-01-30 | 9.0500 | 13.8000 | 9.0500 | 12.7500 | +55.488% | 135 | 239 | +36.471% |
| 2026-01-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +51.852% | 1 | 125 | +112.195% |
| 2026-01-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -13.600% | 10 | 126 | +222.222% |
| 2026-01-26 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -3.846% | 2 | 116 | +178.400% |
| 2026-01-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 1 | 115 | +167.692% |
| 2026-01-22 | 7.2000 | 7.2000 | 6.4300 | 6.8000 | -16.049% | 17 | 114 | +155.882% |
| 2026-01-21 | 8.1300 | 8.1300 | 8.1000 | 8.1000 | -10.497% | 11 | 106 | +114.815% |
| 2026-01-16 | 8.5000 | 9.0500 | 8.5000 | 9.0500 | -0.440% | 8 | 98 | +92.265% |
| 2026-01-14 | 8.9000 | 9.3900 | 8.9000 | 9.0900 | +2.135% | 37 | 98 | +91.419% |
| 2026-01-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.010% | 5 | 71 | +95.506% |
| 2026-01-09 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -12.288% | 1 | 66 | +68.116% |
| 2026-01-08 | 11.3000 | 11.8000 | 11.3000 | 11.8000 | +3.509% | 7 | 65 | +47.458% |
| 2026-01-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -20.280% | 10 | 62 | +52.632% |
| 2025-12-29 | 12.2100 | 14.3000 | 12.2100 | 14.3000 | +14.400% | 3 | 53 | +21.678% |
| 2025-12-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +13.843% | 8 | 51 | +39.200% |
| 2025-12-23 | 10.9700 | 10.9800 | 10.9700 | 10.9800 | -13.543% | 2 | 51 | +58.470% |
| 2025-12-18 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.781% | 1 | 49 | +37.008% |
| 2025-12-17 | 12.8100 | 12.8100 | 12.8000 | 12.8000 | -6.021% | 2 | 49 | +35.937% |
| 2025-12-12 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -18.492% | 1 | 51 | +27.753% |
| 2025-11-26 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -18.128% | 2 | 48 | +4.129% |
| 2025-11-17 | 19.2000 | 20.4100 | 19.2000 | 20.4100 | +6.468% | 7 | 48 | -14.748% |
| 2025-11-14 | 19.9200 | 19.9200 | 19.1700 | 19.1700 | -8.013% | 4 | 48 | -9.233% |
| 2025-11-07 | 20.2500 | 20.8400 | 20.0300 | 20.8400 | -5.701% | 5 | 47 | -16.507% |
| 2025-10-28 | 20.0000 | 22.1000 | 20.0000 | 22.1000 | +8.386% | 4 | 50 | -21.267% |
| 2025-10-27 | 19.8600 | 20.3900 | 19.8600 | 20.3900 | +15.524% | 4 | 54 | -14.664% |
| 2025-10-21 | 17.9000 | 19.0000 | 17.6500 | 17.6500 | +18.855% | 7 | 54 | -1.416% |
| 2025-10-20 | 14.8700 | 15.0000 | 14.5000 | 14.8500 | -7.188% | 12 | 53 | +17.172% |
| 2025-10-16 | 15.1000 | 16.0000 | 15.1000 | 16.0000 | 0.000% | 6 | 44 | +8.750% |
| 2025-10-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -19.517% | 1 | 39 | +8.750% |
| 2025-10-10 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | +3.542% | 20 | 38 | -12.475% |
| 2025-10-09 | 20.0000 | 20.0000 | 19.2000 | 19.2000 | +14.833% | 2 | 51 | -9.375% |
| 2025-10-08 | 17.5500 | 17.5500 | 16.7200 | 16.7200 | -11.253% | 5 | 51 | +4.067% |
| 2025-10-06 | 20.0500 | 20.0500 | 18.8400 | 18.8400 | -16.118% | 22 | 53 | -7.643% |
| 2025-10-02 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | -3.688% | 1 | 31 | -22.529% |
| 2025-09-29 | 21.9800 | 23.3200 | 21.9800 | 23.3200 | -10.308% | 2 | 30 | -25.386% |
| 2025-09-25 | 26.0500 | 26.0500 | 26.0000 | 26.0000 | -9.250% | 18 | 28 | -33.077% |
| 2025-09-16 | 28.6200 | 28.6500 | 28.6200 | 28.6500 | -7.491% | 3 | 22 | -39.267% |
| 2025-09-12 | 29.7700 | 30.9700 | 29.7700 | 30.9700 | -0.482% | 3 | 22 | -43.817% |
| 2025-09-09 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | -31.978% | 3 | 19 | -44.087% |
| 2025-08-21 | 45.8500 | 45.8500 | 45.7500 | 45.7500 | +0.660% | 10 | 19 | -61.967% |
| 2025-08-20 | 44.7800 | 45.4500 | 44.7800 | 45.4500 | +0.664% | 11 | 19 | -61.716% |
| 2025-08-15 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | -2.167% | 1 | 9 | -61.462% |
| 2025-08-14 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +2.396% | 1 | 10 | -62.297% |
| 2025-08-01 | 45.0700 | 45.0700 | 45.0700 | 45.0700 | -9.860% | 13 | 9 | -61.393% |
| 2025-07-30 | 48.3000 | 50.0000 | 48.3000 | 50.0000 | +4.932% | 33 | 14 | -65.200% |
| 2025-07-29 | 47.5900 | 47.6500 | 47.5900 | 47.6500 | +3.587% | 20 | 21 | -63.484% |
| 2025-07-28 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 0.000% | 1 | 1 | -62.174% |