GLD270617P00365000
GLD Jun 17 2027 365.00 Put
optionOPRA
EODNov 3, 2026
23.83USD+5.442%(+1.23)9Vol7,328OI
GLD270617P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 23.7500 | 23.9500 | 23.7500 | 23.8300 | +5.442% | 9 | 7,334 | 0.000% |
| 2026-11-02 | 22.3400 | 22.6000 | 22.3400 | 22.6000 | -14.166% | 6 | 7,328 | +5.442% |
| 2026-10-30 | 25.1500 | 26.3800 | 24.6000 | 26.3300 | +36.284% | 33 | 7,311 | -9.495% |
| 2026-10-29 | 19.8000 | 20.1000 | 19.3200 | 19.3200 | +2.711% | 5 | 7,310 | +23.344% |
| 2026-10-28 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +3.579% | 1 | 7,310 | +26.688% |
| 2026-10-27 | 18.5500 | 18.5500 | 18.1200 | 18.1600 | -9.786% | 20 | 7,302 | +31.222% |
| 2026-10-26 | 20.4200 | 20.4200 | 19.6900 | 20.1300 | -3.500% | 22 | 7,298 | +18.381% |
| 2026-10-23 | 19.9400 | 21.2500 | 19.9000 | 20.8600 | +6.429% | 21 | 7,292 | +14.238% |
| 2026-10-22 | 18.6500 | 19.6000 | 18.6500 | 19.6000 | +25.883% | 14 | 7,278 | +21.582% |
| 2026-10-21 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +6.863% | 10 | 7,268 | +53.051% |
| 2026-10-16 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -15.634% | 1 | 7,268 | +63.555% |
| 2026-10-14 | 17.2800 | 17.2800 | 17.2700 | 17.2700 | +12.508% | 5 | 7,267 | +37.985% |
| 2026-10-13 | 14.9200 | 15.4700 | 14.9200 | 15.3500 | -0.968% | 6 | 7,268 | +55.244% |
| 2026-10-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.649% | 1 | 7,267 | +53.742% |
| 2026-10-09 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -12.464% | 1 | 7,267 | +57.815% |
| 2026-10-08 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -4.007% | 5 | 7,262 | +38.145% |
| 2026-10-07 | 18.1200 | 18.1200 | 17.9700 | 17.9700 | +5.396% | 2 | 7,261 | +32.610% |
| 2026-10-05 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -0.292% | 1 | 7,262 | +39.765% |
| 2026-10-02 | 15.4500 | 17.1000 | 15.4500 | 17.1000 | +7.277% | 2 | 7,263 | +39.357% |
| 2026-10-01 | 15.9800 | 15.9800 | 15.9000 | 15.9400 | -8.914% | 3 | 7,264 | +49.498% |
| 2026-09-28 | 17.4500 | 18.0800 | 17.4500 | 17.5000 | +34.615% | 454 | 6,811 | +36.171% |
| 2026-09-25 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | -4.762% | 20 | 6,791 | +83.308% |
| 2026-09-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +3.802% | 18 | 6,791 | +74.579% |
| 2026-09-22 | 13.1800 | 13.1800 | 13.1500 | 13.1500 | +2.494% | 4 | 6,787 | +81.217% |
| 2026-09-21 | 12.8500 | 13.1500 | 12.7500 | 12.8300 | -5.244% | 2,393 | 4,430 | +85.737% |
| 2026-09-18 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -20.587% | 1 | 4,429 | +75.997% |
| 2026-09-16 | 14.5000 | 17.0500 | 14.5000 | 17.0500 | +7.911% | 6 | 4,434 | +39.765% |
| 2026-09-15 | 15.8000 | 15.8200 | 15.7900 | 15.8000 | -0.629% | 5 | 4,434 | +50.823% |
| 2026-09-14 | 16.0000 | 16.0000 | 15.9000 | 15.9000 | +2.251% | 4 | 4,433 | +49.874% |
| 2026-09-10 | 14.4000 | 15.5500 | 14.4000 | 15.5500 | +9.507% | 5 | 4,435 | +53.248% |
| 2026-09-08 | 13.2000 | 14.2000 | 13.2000 | 14.2000 | +10.678% | 3 | 4,435 | +67.817% |
| 2026-09-04 | 12.7500 | 13.0000 | 12.7500 | 12.8300 | +9.378% | 4 | 4,435 | +85.737% |
| 2026-09-03 | 11.9000 | 12.1000 | 11.7300 | 11.7300 | -12.463% | 7 | 4,439 | +103.154% |
| 2026-08-28 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | +16.017% | 3 | 4,438 | +77.836% |
| 2026-08-26 | 11.1500 | 11.5500 | 11.1500 | 11.5500 | +6.944% | 2 | 4,437 | +106.320% |
| 2026-08-25 | 10.8200 | 10.8200 | 10.8000 | 10.8000 | +4.348% | 5 | 4,434 | +120.648% |
| 2026-08-24 | 10.0100 | 10.7500 | 10.0100 | 10.3500 | -0.097% | 13 | 4,433 | +130.242% |
| 2026-08-21 | 10.4700 | 10.6000 | 10.3600 | 10.3600 | -13.378% | 3 | 4,433 | +130.019% |
| 2026-08-19 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -10.278% | 10 | 4,433 | +99.247% |
| 2026-08-17 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -5.125% | 3 | 4,436 | +78.770% |
| 2026-08-13 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -0.707% | 3 | 4,437 | +69.609% |
| 2026-08-11 | 14.5000 | 14.5000 | 14.1500 | 14.1500 | +8.015% | 11 | 4,431 | +68.410% |
| 2026-08-10 | 14.2000 | 14.2000 | 13.1000 | 13.1000 | -10.274% | 4 | 4,428 | +81.908% |
| 2026-08-07 | 14.6500 | 15.0000 | 14.6000 | 14.6000 | -11.515% | 4,217 | 567 | +63.219% |
| 2026-08-06 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.551% | 1 | 567 | +44.424% |
| 2026-08-05 | 17.1600 | 17.1600 | 16.7600 | 16.7600 | -25.345% | 60 | 585 | +42.184% |
| 2026-08-04 | 19.0100 | 22.4500 | 19.0100 | 22.4500 | -0.970% | 20 | 579 | +6.147% |
| 2026-08-03 | 22.8800 | 22.8800 | 22.6700 | 22.6700 | +0.532% | 2 | 579 | +5.117% |
| 2026-07-31 | 22.3000 | 22.5500 | 22.1500 | 22.5500 | +8.153% | 85 | 590 | +5.676% |
| 2026-07-30 | 20.8400 | 20.9500 | 20.6000 | 20.8500 | -9.740% | 20 | 596 | +14.293% |
| 2026-07-29 | 22.9000 | 23.3700 | 22.9000 | 23.1000 | +5.915% | 6 | 597 | +3.160% |
| 2026-07-27 | 21.8500 | 21.9500 | 21.8100 | 21.8100 | -5.788% | 4 | 598 | +9.262% |
| 2026-07-24 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -2.114% | 3 | 597 | +2.937% |
| 2026-07-23 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +17.662% | 2 | 598 | +0.761% |
| 2026-07-22 | 20.1800 | 20.2100 | 19.8000 | 20.1000 | -13.175% | 4 | 594 | +18.557% |
| 2026-07-21 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -11.371% | 11 | 593 | +2.937% |
| 2026-07-17 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | +1.005% | 10 | 583 | -8.767% |
| 2026-07-16 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +3.028% | 1 | 583 | -7.850% |
| 2026-07-15 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +3.080% | 2 | 584 | -5.060% |
| 2026-07-01 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -3.907% | 10 | 584 | -2.136% |
| 2026-06-30 | 24.9800 | 25.3400 | 24.9800 | 25.3400 | +2.301% | 2 | 585 | -5.959% |
| 2026-06-26 | 24.0700 | 24.7700 | 24.0600 | 24.7700 | -5.853% | 11 | 589 | -3.795% |
| 2026-06-25 | 26.3100 | 26.3100 | 26.3100 | 26.3100 | -6.536% | 1 | 589 | -9.426% |
| 2026-06-24 | 27.2400 | 28.1500 | 27.0000 | 28.1500 | +72.699% | 381 | 330 | -15.346% |
| 2026-06-15 | 16.9200 | 16.9200 | 16.3000 | 16.3000 | -19.902% | 2 | 330 | +46.196% |
| 2026-06-12 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -11.637% | 1 | 329 | +17.101% |
| 2026-06-11 | 25.0500 | 25.0500 | 23.0300 | 23.0300 | -9.757% | 2 | 329 | +3.474% |
| 2026-06-10 | 23.9000 | 25.5200 | 23.7000 | 25.5200 | +25.652% | 110 | 320 | -6.622% |
| 2026-06-09 | 19.1900 | 20.3100 | 19.1900 | 20.3100 | +14.552% | 3 | 320 | +17.331% |
| 2026-06-05 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +22.023% | 2 | 320 | +34.405% |
| 2026-05-26 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +9.578% | 1 | 320 | +64.006% |
| 2026-05-08 | 13.1200 | 13.2600 | 13.1200 | 13.2600 | -13.840% | 2 | 320 | +79.713% |
| 2026-05-04 | 15.3200 | 15.3900 | 15.3200 | 15.3900 | +11.603% | 4 | 320 | +54.841% |
| 2026-05-01 | 13.9800 | 13.9800 | 13.7900 | 13.7900 | -0.791% | 2 | 317 | +72.806% |
| 2026-04-30 | 14.6900 | 14.6900 | 13.7700 | 13.9000 | -12.081% | 4 | 317 | +71.439% |
| 2026-04-29 | 15.5000 | 15.8100 | 15.4900 | 15.8100 | +5.470% | 4 | 314 | +50.727% |
| 2026-04-28 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +9.817% | 1 | 314 | +58.973% |
| 2026-04-27 | 13.7300 | 13.7600 | 13.5500 | 13.6500 | -2.708% | 8 | 314 | +74.579% |
| 2026-04-24 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -1.544% | 20 | 314 | +69.850% |
| 2026-04-23 | 14.1600 | 14.2500 | 14.1600 | 14.2500 | +2.297% | 2 | 314 | +67.228% |
| 2026-04-22 | 13.9300 | 14.0300 | 13.8500 | 13.9300 | -15.473% | 8 | 313 | +71.070% |
| 2026-04-13 | 16.4000 | 16.4800 | 16.4000 | 16.4800 | +4.835% | 4 | 309 | +44.600% |
| 2026-04-10 | 15.9200 | 15.9200 | 15.7200 | 15.7200 | -0.506% | 4 | 307 | +51.590% |
| 2026-04-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -34.684% | 1 | 307 | +50.823% |
| 2026-03-30 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | +1.639% | 1 | 306 | -1.488% |
| 2026-03-24 | 23.8500 | 23.8900 | 23.8000 | 23.8000 | +35.845% | 123 | 305 | +0.126% |
| 2026-03-19 | 17.6200 | 17.6300 | 17.5200 | 17.5200 | +41.519% | 4 | 182 | +36.016% |
| 2026-03-16 | 12.5200 | 12.5200 | 12.3800 | 12.3800 | +5.451% | 2 | 182 | +92.488% |
| 2026-03-06 | 11.6900 | 11.7400 | 11.6900 | 11.7400 | +17.400% | 2 | 182 | +102.981% |
| 2026-02-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.420% | 3 | 182 | +138.300% |
| 2026-02-19 | 11.6000 | 11.6000 | 11.0400 | 11.0400 | +2.698% | 40 | 182 | +115.851% |
| 2026-02-12 | 9.7500 | 10.8600 | 9.7500 | 10.7500 | +1.034% | 3 | 162 | +121.674% |
| 2026-02-10 | 10.6600 | 10.6600 | 10.6400 | 10.6400 | -30.774% | 2 | 162 | +123.966% |
| 2026-02-05 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -20.977% | 1 | 161 | +55.042% |
| 2026-02-02 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +3.955% | 3 | 161 | +22.519% |
| 2026-01-30 | 16.0000 | 18.7100 | 16.0000 | 18.7100 | +95.507% | 5 | 158 | +27.365% |
| 2026-01-21 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -19.580% | 1 | 159 | +149.007% |
| 2026-01-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.572% | 1 | 159 | +100.252% |
| 2026-01-14 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -14.558% | 1 | 159 | +97.105% |
| 2026-01-09 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -21.563% | 1 | 160 | +68.410% |
| 2025-12-29 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +20.750% | 1 | 161 | +32.095% |
| 2025-12-24 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -3.613% | 2 | 158 | +59.505% |
| 2025-12-22 | 15.6200 | 15.6200 | 15.5000 | 15.5000 | -14.270% | 3 | 158 | +53.742% |
| 2025-12-12 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -17.064% | 1 | 160 | +31.803% |
| 2025-11-28 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +1.869% | 1 | 160 | +9.312% |
| 2025-11-26 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -18.008% | 1 | 160 | +11.355% |
| 2025-11-21 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -1.806% | 1 | 160 | -8.697% |
| 2025-11-20 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | +2.231% | 1 | 161 | -10.346% |
| 2025-11-07 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -3.775% | 2 | 162 | -8.346% |
| 2025-11-03 | 26.5600 | 27.0200 | 26.5600 | 27.0200 | +0.521% | 142 | 162 | -11.806% |
| 2025-10-29 | 27.1400 | 27.1400 | 26.6900 | 26.8800 | -4.103% | 8 | 162 | -11.347% |
| 2025-10-27 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | +1.118% | 1 | 156 | -14.984% |
| 2025-10-22 | 27.2200 | 27.7200 | 27.2200 | 27.7200 | +27.742% | 4 | 156 | -14.033% |
| 2025-10-21 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +11.971% | 1 | 154 | +9.816% |
| 2025-10-20 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -6.827% | 1 | 153 | +22.962% |
| 2025-10-16 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -9.565% | 2 | 152 | +14.567% |
| 2025-10-13 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -5.544% | 4 | 151 | +3.609% |
| 2025-10-09 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +4.283% | 1 | 155 | -2.136% |
| 2025-10-08 | 25.2000 | 25.2000 | 23.3500 | 23.3500 | -7.525% | 3 | 156 | +2.056% |
| 2025-10-07 | 25.0600 | 25.2500 | 24.7100 | 25.2500 | 0.000% | 10 | 153 | -5.624% |
| 2025-10-06 | 26.7300 | 26.7300 | 25.2500 | 25.2500 | 0.000% | 180 | 147 | -5.624% |