GLD270617P00360000
GLD Jun 17 2027 360.00 Put
optionOPRA
EODNov 3, 2026
22.00USD+6.280%(+1.30)11Vol1,992OI
GLD270617P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 21.1500 | 22.0000 | 21.1500 | 22.0000 | +6.280% | 11 | 1,990 | 0.000% |
| 2026-11-02 | 20.4000 | 20.7800 | 19.8900 | 20.7000 | -10.583% | 57 | 1,937 | +6.280% |
| 2026-10-30 | 21.6500 | 23.9200 | 21.4000 | 23.1500 | +30.791% | 14 | 1,936 | -4.968% |
| 2026-10-29 | 17.1000 | 17.7000 | 17.1000 | 17.7000 | +7.273% | 7 | 1,930 | +24.294% |
| 2026-10-28 | 16.5900 | 16.6900 | 16.5000 | 16.5000 | -4.624% | 4 | 1,929 | +33.333% |
| 2026-10-26 | 17.2000 | 17.4000 | 17.2000 | 17.3000 | -7.487% | 7 | 1,922 | +27.168% |
| 2026-10-23 | 18.5500 | 19.4500 | 18.3600 | 18.7000 | +6.250% | 227 | 1,831 | +17.647% |
| 2026-10-22 | 15.9000 | 17.6000 | 15.9000 | 17.6000 | +23.077% | 8 | 1,823 | +25.000% |
| 2026-10-21 | 13.7700 | 14.3000 | 13.7700 | 14.3000 | +7.519% | 12 | 1,811 | +53.846% |
| 2026-10-20 | 14.2300 | 14.2300 | 13.3000 | 13.3000 | -5.000% | 7 | 1,812 | +65.414% |
| 2026-10-19 | 13.8500 | 14.0000 | 13.8500 | 14.0000 | +10.759% | 9 | 1,808 | +57.143% |
| 2026-10-16 | 13.2000 | 13.2000 | 12.6400 | 12.6400 | -8.934% | 7 | 1,813 | +74.051% |
| 2026-10-15 | 13.9000 | 13.9000 | 13.8800 | 13.8800 | -9.577% | 7 | 1,816 | +58.501% |
| 2026-10-14 | 15.4500 | 15.8200 | 15.3500 | 15.3500 | +12.868% | 29 | 1,790 | +43.322% |
| 2026-10-13 | 13.2400 | 13.6000 | 13.2400 | 13.6000 | -3.546% | 6 | 1,787 | +61.765% |
| 2026-10-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -11.709% | 2 | 1,785 | +56.028% |
| 2026-10-07 | 16.5800 | 16.5800 | 15.8000 | 15.9700 | +11.600% | 12 | 1,774 | +37.758% |
| 2026-10-06 | 14.3000 | 14.5000 | 14.2800 | 14.3100 | -7.078% | 20 | 1,771 | +53.739% |
| 2026-10-05 | 15.3700 | 15.4000 | 15.3700 | 15.4000 | +1.516% | 66 | 1,711 | +42.857% |
| 2026-10-02 | 15.4000 | 15.4000 | 15.1700 | 15.1700 | +1.812% | 11 | 1,710 | +45.023% |
| 2026-09-29 | 15.2000 | 15.2000 | 14.9000 | 14.9000 | -3.310% | 23 | 1,689 | +47.651% |
| 2026-09-28 | 15.3000 | 16.5000 | 15.1000 | 15.4100 | +31.709% | 607 | 1,318 | +42.764% |
| 2026-09-25 | 12.0500 | 12.0500 | 11.7000 | 11.7000 | -3.783% | 21 | 1,298 | +88.034% |
| 2026-09-24 | 12.4100 | 12.4100 | 12.1600 | 12.1600 | -3.874% | 2 | 1,296 | +80.921% |
| 2026-09-23 | 12.7500 | 12.7500 | 12.6300 | 12.6500 | +6.751% | 4 | 1,296 | +73.913% |
| 2026-09-21 | 11.4500 | 11.8500 | 11.3500 | 11.8500 | -1.904% | 20 | 1,285 | +85.654% |
| 2026-09-18 | 12.2100 | 12.3000 | 11.9100 | 12.0800 | -5.992% | 4 | 1,283 | +82.119% |
| 2026-09-16 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -10.140% | 16 | 1,267 | +71.206% |
| 2026-09-15 | 13.9500 | 14.3000 | 13.9500 | 14.3000 | +3.249% | 301 | 966 | +53.846% |
| 2026-09-10 | 13.6200 | 13.8500 | 13.3500 | 13.8500 | +17.373% | 4 | 963 | +58.845% |
| 2026-09-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +7.273% | 3 | 960 | +86.441% |
| 2026-09-03 | 10.6000 | 11.0000 | 10.6000 | 11.0000 | -10.642% | 12 | 951 | +100.000% |
| 2026-09-02 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -2.379% | 1 | 951 | +78.716% |
| 2026-09-01 | 12.7300 | 12.7300 | 12.6100 | 12.6100 | +4.908% | 2 | 949 | +74.465% |
| 2026-08-28 | 10.7500 | 12.0200 | 10.7300 | 12.0200 | +18.424% | 12 | 947 | +83.028% |
| 2026-08-27 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -0.976% | 22 | 946 | +116.749% |
| 2026-08-26 | 10.2500 | 10.3000 | 10.2500 | 10.2500 | +8.237% | 13 | 940 | +114.634% |
| 2026-08-25 | 9.6800 | 9.6800 | 9.4700 | 9.4700 | -0.316% | 11 | 930 | +132.313% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.404% | 15 | 924 | +131.579% |
| 2026-08-21 | 9.7000 | 10.1500 | 9.1500 | 10.1500 | -4.426% | 13 | 931 | +116.749% |
| 2026-08-20 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -15.378% | 1 | 932 | +107.156% |
| 2026-08-10 | 12.8700 | 13.3000 | 12.5000 | 12.5500 | -5.211% | 6 | 932 | +75.299% |
| 2026-08-07 | 13.2200 | 13.2400 | 13.2200 | 13.2400 | -10.419% | 3 | 932 | +66.163% |
| 2026-08-06 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -19.892% | 3 | 933 | +48.850% |
| 2026-08-04 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -7.750% | 1 | 932 | +19.241% |
| 2026-07-31 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.820% | 1 | 932 | +10.000% |
| 2026-07-30 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -11.888% | 3 | 929 | +16.402% |
| 2026-07-23 | 21.7200 | 21.7200 | 21.4500 | 21.4500 | +17.085% | 20 | 939 | +2.564% |
| 2026-07-22 | 18.5700 | 18.5700 | 18.2900 | 18.3200 | -14.393% | 4 | 938 | +20.087% |
| 2026-07-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -13.149% | 2 | 938 | +2.804% |
| 2026-07-17 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +13.496% | 1 | 937 | -10.714% |
| 2026-07-14 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | +9.924% | 31 | 937 | +1.336% |
| 2026-07-09 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -13.263% | 3 | 937 | +11.392% |
| 2026-07-08 | 21.4800 | 22.7700 | 21.4800 | 22.7700 | +11.073% | 3 | 934 | -3.382% |
| 2026-07-07 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -9.771% | 1 | 933 | +7.317% |
| 2026-06-30 | 23.0000 | 23.6500 | 22.6500 | 22.7200 | +1.203% | 6 | 928 | -3.169% |
| 2026-06-26 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -11.405% | 1 | 927 | -2.004% |
| 2026-06-24 | 25.2500 | 25.4900 | 23.6500 | 25.3400 | +31.024% | 64 | 906 | -13.181% |
| 2026-06-23 | 19.8300 | 19.8300 | 19.3400 | 19.3400 | +5.109% | 6 | 906 | +13.754% |
| 2026-06-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +3.662% | 20 | 886 | +19.565% |
| 2026-06-18 | 17.4000 | 17.7500 | 17.4000 | 17.7500 | 0.000% | 3 | 888 | +23.944% |
| 2026-06-17 | 15.4000 | 17.7500 | 15.4000 | 17.7500 | +19.368% | 202 | 686 | +23.944% |
| 2026-06-16 | 15.4500 | 15.4500 | 14.8700 | 14.8700 | -21.281% | 2 | 685 | +47.949% |
| 2026-06-12 | 18.4500 | 18.8900 | 18.4500 | 18.8900 | -21.455% | 2 | 686 | +16.464% |
| 2026-06-11 | 22.6000 | 24.0500 | 22.6000 | 24.0500 | +10.676% | 2 | 685 | -8.524% |
| 2026-06-10 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +35.813% | 1 | 684 | +1.243% |
| 2026-06-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.089% | 1 | 683 | +37.500% |
| 2026-06-05 | 15.0000 | 16.5100 | 15.0000 | 16.5100 | +16.268% | 2 | 683 | +33.253% |
| 2026-06-03 | 13.9200 | 14.2000 | 13.9200 | 14.2000 | +2.011% | 2 | 681 | +54.930% |
| 2026-06-01 | 14.1900 | 14.1900 | 13.9200 | 13.9200 | -1.277% | 10 | 671 | +58.046% |
| 2026-05-29 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +8.462% | 1 | 670 | +56.028% |
| 2026-05-26 | 13.0100 | 13.0400 | 13.0000 | 13.0000 | -5.040% | 22 | 659 | +69.231% |
| 2026-05-22 | 13.6800 | 13.6900 | 13.6800 | 13.6900 | +0.146% | 2 | 657 | +60.701% |
| 2026-05-21 | 14.2700 | 14.3000 | 12.2000 | 13.6700 | -8.439% | 280 | 483 | +60.936% |
| 2026-05-19 | 14.8900 | 14.9300 | 14.8900 | 14.9300 | +6.643% | 2 | 481 | +47.354% |
| 2026-05-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +23.894% | 1 | 481 | +57.143% |
| 2026-05-14 | 12.3000 | 12.3000 | 11.3000 | 11.3000 | -1.568% | 11 | 480 | +94.690% |
| 2026-05-11 | 11.6400 | 11.7500 | 11.4800 | 11.4800 | -18.117% | 12 | 480 | +91.638% |
| 2026-05-05 | 13.9700 | 14.0200 | 13.9700 | 14.0200 | -13.027% | 4 | 480 | +56.919% |
| 2026-05-04 | 15.0500 | 16.1200 | 15.0500 | 16.1200 | +26.531% | 4 | 480 | +36.476% |
| 2026-04-30 | 12.7600 | 12.7600 | 12.7400 | 12.7400 | -2.450% | 2 | 482 | +72.684% |
| 2026-04-28 | 13.1200 | 13.1200 | 13.0600 | 13.0600 | +6.006% | 2 | 481 | +68.453% |
| 2026-04-27 | 12.2400 | 12.5300 | 12.2100 | 12.3200 | -6.383% | 34 | 481 | +78.571% |
| 2026-04-23 | 12.4100 | 13.1600 | 12.4100 | 13.1600 | -2.519% | 4 | 481 | +67.173% |
| 2026-04-15 | 13.4700 | 13.5000 | 13.4700 | 13.5000 | +0.372% | 4 | 482 | +62.963% |
| 2026-04-14 | 12.6000 | 13.4500 | 12.6000 | 13.4500 | -7.750% | 4 | 482 | +63.569% |
| 2026-04-10 | 14.4200 | 14.5800 | 14.4200 | 14.5800 | -28.704% | 4 | 482 | +50.892% |
| 2026-04-07 | 19.3100 | 20.5200 | 19.3100 | 20.4500 | +5.467% | 6 | 482 | +7.579% |
| 2026-04-06 | 19.1500 | 19.3900 | 19.1500 | 19.3900 | -6.599% | 4 | 480 | +13.461% |
| 2026-04-02 | 20.5600 | 20.7600 | 20.4300 | 20.7600 | -1.143% | 6 | 474 | +5.973% |
| 2026-03-31 | 20.9800 | 21.1700 | 20.9800 | 21.0000 | -16.832% | 10 | 474 | +4.762% |
| 2026-03-26 | 25.2000 | 25.3200 | 24.6000 | 25.2500 | +3.781% | 5 | 466 | -12.871% |
| 2026-03-23 | 20.0100 | 24.3300 | 20.0100 | 24.3300 | +50.185% | 63 | 464 | -9.577% |
| 2026-03-19 | 15.8800 | 16.2000 | 15.8800 | 16.2000 | +57.741% | 321 | 480 | +35.802% |
| 2026-03-17 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +7.427% | 1 | 320 | +114.216% |
| 2026-03-11 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -11.070% | 2 | 319 | +130.126% |
| 2026-03-04 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +20.651% | 5 | 319 | +104.651% |
| 2026-03-02 | 8.9300 | 8.9300 | 8.8700 | 8.9100 | -10.721% | 3 | 314 | +146.914% |
| 2026-02-23 | 10.0100 | 10.0100 | 9.9800 | 9.9800 | -19.516% | 2 | 314 | +120.441% |
| 2026-02-06 | 11.8500 | 12.4800 | 11.8500 | 12.4000 | -11.429% | 6 | 313 | +77.419% |
| 2026-02-03 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -24.973% | 2 | 316 | +57.143% |
| 2026-02-02 | 17.3100 | 18.6600 | 16.3500 | 18.6600 | +33.286% | 17 | 316 | +17.899% |
| 2026-01-30 | 12.3600 | 14.0000 | 12.3600 | 14.0000 | +74.782% | 8 | 301 | +57.143% |
| 2026-01-29 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -15.684% | 1 | 295 | +174.657% |
| 2026-01-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +15.152% | 1 | 296 | +131.579% |
| 2026-01-26 | 5.5500 | 8.2500 | 5.5500 | 8.2500 | +11.486% | 3 | 297 | +166.667% |
| 2026-01-23 | 7.7600 | 7.7600 | 7.4000 | 7.4000 | -33.032% | 2 | 296 | +197.297% |
| 2026-01-15 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -22.727% | 2 | 295 | +99.095% |
| 2026-01-06 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -7.801% | 1 | 297 | +53.846% |
| 2026-01-05 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | +2.376% | 1 | 296 | +41.844% |
| 2025-12-30 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.067% | 1 | 296 | +45.215% |
| 2025-12-29 | 15.0800 | 15.2700 | 14.9900 | 14.9900 | +8.860% | 15 | 296 | +46.765% |
| 2025-12-24 | 13.1400 | 13.9400 | 13.1300 | 13.7700 | -2.823% | 86 | 270 | +59.768% |
| 2025-12-22 | 14.9200 | 14.9200 | 14.1700 | 14.1700 | -11.438% | 3 | 270 | +55.258% |
| 2025-12-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.911% | 2 | 270 | +37.500% |
| 2025-12-18 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.290% | 2 | 269 | +40.127% |
| 2025-12-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.061% | 1 | 269 | +41.935% |
| 2025-12-12 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.282% | 1 | 270 | +33.333% |
| 2025-12-05 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -4.512% | 1 | 270 | +22.290% |
| 2025-12-03 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -3.236% | 1 | 270 | +16.773% |
| 2025-12-02 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +3.016% | 1 | 270 | +12.994% |
| 2025-11-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -14.091% | 2 | 270 | +16.402% |
| 2025-11-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.862% | 1 | 268 | 0.000% |
| 2025-11-21 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | -5.039% | 1 | 268 | -5.862% |
| 2025-11-17 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | +19.524% | 1 | 268 | -10.605% |
| 2025-11-12 | 20.4400 | 20.5900 | 20.4400 | 20.5900 | -8.489% | 2 | 268 | +6.848% |
| 2025-11-10 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -10.287% | 1 | 267 | -2.222% |
| 2025-11-03 | 23.0000 | 25.0800 | 23.0000 | 25.0800 | -1.840% | 2 | 268 | -12.281% |
| 2025-10-31 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -4.128% | 1 | 268 | -13.894% |
| 2025-10-29 | 25.3000 | 26.6500 | 25.3000 | 26.6500 | +2.068% | 2 | 269 | -17.448% |
| 2025-10-28 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | +4.902% | 1 | 269 | -15.741% |
| 2025-10-27 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +8.453% | 1 | 268 | -11.611% |
| 2025-10-22 | 23.8900 | 24.3500 | 22.9500 | 22.9500 | +3.146% | 7 | 268 | -4.139% |
| 2025-10-21 | 20.7000 | 22.3500 | 20.7000 | 22.2500 | +25.494% | 9 | 271 | -1.124% |
| 2025-10-20 | 19.2000 | 19.2000 | 17.3700 | 17.7300 | -16.761% | 25 | 278 | +24.083% |
| 2025-10-17 | 20.0500 | 21.3000 | 20.0500 | 21.3000 | +14.763% | 8 | 264 | +3.286% |
| 2025-10-16 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | -3.734% | 1 | 260 | +18.534% |
| 2025-10-15 | 19.8000 | 19.8000 | 19.2800 | 19.2800 | -5.583% | 72 | 260 | +14.108% |
| 2025-10-14 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -12.735% | 1 | 189 | +7.738% |
| 2025-10-10 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -4.917% | 1 | 188 | -5.983% |
| 2025-10-09 | 24.2000 | 24.6100 | 24.2000 | 24.6100 | +20.342% | 2 | 188 | -10.605% |
| 2025-10-08 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -11.203% | 1 | 187 | +7.579% |
| 2025-10-07 | 22.6200 | 23.4100 | 22.4900 | 23.0300 | -2.622% | 216 | 186 | -4.472% |
| 2025-10-06 | 23.1900 | 23.6500 | 23.1900 | 23.6500 | -12.407% | 8 | 78 | -6.977% |
| 2025-10-02 | 28.2000 | 28.2000 | 27.0000 | 27.0000 | -22.923% | 2 | 79 | -18.519% |
| 2025-09-16 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | -2.532% | 70 | 78 | -37.197% |
| 2025-09-10 | 35.9400 | 35.9400 | 35.9400 | 35.9400 | -12.448% | 1 | 9 | -38.787% |
| 2025-09-04 | 42.2300 | 42.2300 | 41.0500 | 41.0500 | -23.840% | 8 | 9 | -46.407% |
| 2025-08-15 | 53.8100 | 53.9000 | 53.8100 | 53.9000 | -0.056% | 4 | 6 | -59.184% |
| 2025-08-01 | 53.9300 | 53.9300 | 53.9300 | 53.9300 | +1.755% | 1 | 2 | -59.206% |
| 2025-07-18 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | 0.000% | 1 | 1 | -58.491% |