GLD270617P00355000
GLD Jun 17 2027 355.00 Put
optionOPRA
EODNov 3, 2026
19.44USD+6.404%(+1.17)3Vol533OI
GLD270617P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.1500 | 19.4400 | 19.1500 | 19.4400 | +6.404% | 3 | 530 | 0.000% |
| 2026-11-02 | 17.8700 | 18.2700 | 17.5600 | 18.2700 | -14.024% | 17 | 516 | +6.404% |
| 2026-10-30 | 18.8900 | 21.6000 | 18.8900 | 21.2500 | +36.218% | 10 | 516 | -8.518% |
| 2026-10-29 | 15.5400 | 15.7400 | 15.5000 | 15.6000 | +7.216% | 13 | 520 | +24.615% |
| 2026-10-28 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.034% | 4 | 517 | +33.608% |
| 2026-10-27 | 14.4300 | 14.4300 | 14.2600 | 14.2600 | -13.576% | 13 | 513 | +36.325% |
| 2026-10-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +9.635% | 4 | 512 | +17.818% |
| 2026-10-22 | 14.3000 | 15.0500 | 14.3000 | 15.0500 | +4.514% | 3 | 512 | +29.169% |
| 2026-10-07 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +15.570% | 1 | 512 | +35.000% |
| 2026-10-06 | 12.8000 | 13.1500 | 12.4600 | 12.4600 | -6.667% | 6 | 518 | +56.019% |
| 2026-10-05 | 13.2500 | 13.3500 | 13.1000 | 13.3500 | +1.367% | 5 | 513 | +45.618% |
| 2026-09-29 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -10.408% | 1 | 512 | +47.608% |
| 2026-09-28 | 14.0000 | 14.7000 | 14.0000 | 14.7000 | +40.000% | 2 | 511 | +32.245% |
| 2026-09-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.250% | 1 | 511 | +85.143% |
| 2026-09-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.464% | 1 | 511 | +73.571% |
| 2026-09-22 | 10.4500 | 10.5200 | 10.4500 | 10.5200 | +0.670% | 3 | 509 | +84.791% |
| 2026-09-21 | 10.2500 | 10.5000 | 10.2500 | 10.4500 | -6.696% | 6 | 507 | +86.029% |
| 2026-09-17 | 11.0200 | 11.2000 | 11.0200 | 11.2000 | +2.283% | 7 | 507 | +73.571% |
| 2026-09-09 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +1.389% | 5 | 503 | +77.534% |
| 2026-09-08 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.956% | 1 | 503 | +80.000% |
| 2026-09-04 | 10.3000 | 10.3000 | 10.2900 | 10.2900 | +10.053% | 3 | 504 | +88.921% |
| 2026-09-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -17.982% | 1 | 504 | +107.914% |
| 2026-09-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +2.059% | 2 | 503 | +70.526% |
| 2026-08-28 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +21.413% | 1 | 503 | +74.038% |
| 2026-08-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +9.264% | 2 | 503 | +111.304% |
| 2026-08-21 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -12.017% | 2 | 503 | +130.879% |
| 2026-08-19 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -17.429% | 1 | 504 | +103.135% |
| 2026-08-11 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -12.528% | 2 | 504 | +67.731% |
| 2026-08-06 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.285% | 4 | 504 | +46.717% |
| 2026-08-05 | 13.6800 | 13.7000 | 13.6800 | 13.7000 | -25.946% | 5 | 504 | +41.898% |
| 2026-07-31 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.996% | 6 | 504 | +5.081% |
| 2026-07-21 | 19.5600 | 19.5600 | 19.2700 | 19.2700 | +4.615% | 4 | 504 | +0.882% |
| 2026-07-02 | 18.6600 | 18.6600 | 18.4200 | 18.4200 | -14.405% | 11 | 503 | +5.537% |
| 2026-06-30 | 21.8000 | 21.8000 | 21.5200 | 21.5200 | +0.843% | 5 | 501 | -9.665% |
| 2026-06-26 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -1.659% | 10 | 501 | -8.903% |
| 2026-06-25 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -5.405% | 1 | 500 | -10.415% |
| 2026-06-24 | 21.7000 | 23.1600 | 21.5300 | 22.9400 | +28.013% | 267 | 271 | -15.257% |
| 2026-06-12 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -18.693% | 1 | 271 | +8.482% |
| 2026-06-11 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +2.751% | 1 | 270 | -11.797% |
| 2026-06-10 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +25.880% | 1 | 270 | -9.371% |
| 2026-06-09 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +20.680% | 2 | 268 | +14.085% |
| 2026-06-05 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +9.457% | 1 | 268 | +37.677% |
| 2026-06-03 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.575% | 1 | 267 | +50.698% |
| 2026-06-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +14.932% | 1 | 267 | +53.071% |
| 2026-05-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -24.522% | 1 | 267 | +75.928% |
| 2026-05-28 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +6.550% | 1 | 266 | +32.787% |
| 2026-05-27 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +17.036% | 2 | 264 | +41.485% |
| 2026-05-22 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -5.627% | 2 | 262 | +65.588% |
| 2026-05-21 | 12.9200 | 12.9200 | 12.4400 | 12.4400 | +13.815% | 2 | 261 | +56.270% |
| 2026-05-07 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -13.597% | 1 | 261 | +77.859% |
| 2026-05-05 | 12.5600 | 12.6500 | 12.3700 | 12.6500 | +7.843% | 8 | 261 | +53.676% |
| 2026-04-30 | 11.7500 | 11.7500 | 11.7300 | 11.7300 | +5.013% | 88 | 257 | +65.729% |
| 2026-04-27 | 11.1700 | 12.6800 | 10.9400 | 11.1700 | -9.919% | 44 | 288 | +74.038% |
| 2026-04-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.405% | 2 | 268 | +56.774% |
| 2026-04-14 | 12.2100 | 12.3500 | 12.2100 | 12.3500 | -35.171% | 2 | 266 | +57.409% |
| 2026-03-31 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +1.007% | 2 | 266 | +2.047% |
| 2026-03-23 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +24.653% | 1 | 264 | +3.075% |
| 2026-03-19 | 15.2900 | 15.3400 | 13.3000 | 15.1300 | +53.604% | 13 | 265 | +28.486% |
| 2026-03-13 | 9.7800 | 9.8500 | 9.7800 | 9.8500 | +12.443% | 2 | 268 | +97.360% |
| 2026-03-11 | 8.7900 | 8.8000 | 8.7600 | 8.7600 | +3.791% | 4 | 268 | +121.918% |
| 2026-02-27 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -10.688% | 1 | 266 | +130.332% |
| 2026-02-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -9.309% | 1 | 266 | +105.714% |
| 2026-02-17 | 10.3100 | 11.1700 | 10.3100 | 10.4200 | -7.951% | 4 | 265 | +86.564% |
| 2026-02-06 | 11.0500 | 11.4000 | 11.0000 | 11.3200 | +9.161% | 4 | 263 | +71.731% |
| 2026-01-12 | 10.3800 | 10.3800 | 10.3700 | 10.3700 | -30.449% | 8 | 263 | +87.464% |
| 2025-12-12 | 14.9500 | 14.9500 | 14.9100 | 14.9100 | -15.139% | 2 | 255 | +30.382% |
| 2025-12-02 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -21.876% | 1 | 255 | +10.643% |
| 2025-11-17 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | +4.362% | 1 | 256 | -13.562% |
| 2025-11-06 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +6.948% | 1 | 256 | -9.791% |
| 2025-10-21 | 20.2500 | 20.7800 | 20.1500 | 20.1500 | +7.467% | 37 | 260 | -3.524% |
| 2025-10-17 | 19.2500 | 19.2500 | 18.5900 | 18.7500 | +13.774% | 37 | 285 | +3.680% |
| 2025-10-16 | 16.5900 | 16.5900 | 16.4800 | 16.4800 | -11.255% | 3 | 255 | +17.961% |
| 2025-10-14 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -5.207% | 4 | 256 | +4.685% |
| 2025-10-08 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -4.764% | 1 | 256 | -0.766% |
| 2025-10-07 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -10.759% | 4 | 255 | -5.493% |
| 2025-09-30 | 24.6300 | 24.6300 | 23.0500 | 23.0500 | -29.854% | 10 | 251 | -15.662% |
| 2025-09-17 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | -3.296% | 2 | 261 | -40.840% |
| 2025-09-08 | 33.9800 | 33.9800 | 33.9800 | 33.9800 | -10.931% | 1 | 261 | -42.790% |
| 2025-09-05 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -4.625% | 10 | 261 | -49.043% |
| 2025-09-02 | 41.5400 | 41.5400 | 39.9900 | 40.0000 | -15.843% | 248 | 251 | -51.400% |
| 2025-08-06 | 47.5300 | 47.5300 | 47.5300 | 47.5300 | 0.000% | 10 | 10 | -59.100% |