GLD270617P00375000
GLD Jun 17 2027 375.00 Put
optionOPRA
EODNov 3, 2026
29.33USD+5.201%(+1.45)20Vol3,784OI
GLD270617P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 29.3200 | 29.3300 | 29.3200 | 29.3300 | +5.201% | 20 | 3,804 | 0.000% |
| 2026-11-02 | 27.5700 | 27.8800 | 27.5700 | 27.8800 | -13.684% | 3 | 3,806 | +5.201% |
| 2026-10-30 | 31.2500 | 32.5500 | 31.2500 | 32.3000 | +35.543% | 20 | 3,817 | -9.195% |
| 2026-10-29 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +3.789% | 1 | 3,816 | +23.080% |
| 2026-10-27 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | -5.902% | 10 | 3,827 | +27.744% |
| 2026-10-26 | 24.3300 | 24.4000 | 24.3300 | 24.4000 | -4.576% | 13 | 3,815 | +20.205% |
| 2026-10-23 | 24.1900 | 26.6000 | 24.1900 | 25.5700 | +6.542% | 24 | 3,797 | +14.705% |
| 2026-10-22 | 23.0500 | 24.0000 | 23.0500 | 24.0000 | +22.449% | 4 | 3,797 | +22.208% |
| 2026-10-21 | 19.5700 | 19.6000 | 19.5700 | 19.6000 | -2.342% | 3 | 3,795 | +49.643% |
| 2026-10-20 | 20.1000 | 20.1000 | 19.9500 | 20.0700 | +0.854% | 17 | 3,794 | +46.139% |
| 2026-10-19 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +0.759% | 1 | 3,793 | +47.387% |
| 2026-10-16 | 18.6000 | 19.7500 | 18.6000 | 19.7500 | +0.765% | 2 | 3,792 | +48.506% |
| 2026-10-15 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -11.910% | 1 | 3,793 | +49.643% |
| 2026-10-14 | 21.7500 | 22.3000 | 21.5000 | 22.2500 | +15.225% | 345 | 3,923 | +31.820% |
| 2026-10-13 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +3.761% | 2 | 3,921 | +51.890% |
| 2026-10-09 | 19.1500 | 19.1500 | 18.6100 | 18.6100 | -11.042% | 6 | 3,923 | +57.603% |
| 2026-10-08 | 21.5500 | 21.5500 | 20.4400 | 20.9200 | -4.909% | 43 | 3,918 | +40.201% |
| 2026-10-07 | 24.8000 | 24.8000 | 21.8400 | 22.0000 | +10.608% | 49 | 3,922 | +33.318% |
| 2026-10-06 | 19.9200 | 20.1500 | 19.6800 | 19.8900 | -4.833% | 6 | 3,922 | +47.461% |
| 2026-10-05 | 21.4000 | 21.4000 | 20.8700 | 20.9000 | +1.064% | 5 | 3,922 | +40.335% |
| 2026-10-01 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -0.625% | 1 | 3,922 | +41.828% |
| 2026-09-30 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +0.289% | 1 | 3,927 | +40.942% |
| 2026-09-29 | 20.2500 | 20.7500 | 20.2500 | 20.7500 | -6.658% | 121 | 3,870 | +41.349% |
| 2026-09-28 | 21.4800 | 22.2300 | 21.4800 | 22.2300 | +27.029% | 34 | 3,898 | +31.939% |
| 2026-09-24 | 17.4500 | 17.5000 | 17.4500 | 17.5000 | +3.123% | 7 | 3,894 | +67.600% |
| 2026-09-23 | 17.6500 | 17.6500 | 16.8500 | 16.9700 | +5.732% | 20 | 3,880 | +72.834% |
| 2026-09-21 | 16.0500 | 16.4500 | 15.9000 | 16.0500 | -8.755% | 116 | 3,893 | +82.741% |
| 2026-09-16 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -9.096% | 5 | 3,888 | +66.742% |
| 2026-09-14 | 18.7000 | 19.3500 | 18.7000 | 19.3500 | +9.508% | 150 | 3,770 | +51.576% |
| 2026-09-11 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -1.285% | 3 | 3,770 | +65.988% |
| 2026-09-10 | 17.6300 | 17.9000 | 17.6200 | 17.9000 | +22.603% | 6 | 3,766 | +63.855% |
| 2026-09-03 | 14.5500 | 14.6000 | 14.5500 | 14.6000 | -14.470% | 2 | 3,767 | +100.890% |
| 2026-09-02 | 17.0800 | 17.0800 | 17.0700 | 17.0700 | -1.158% | 3 | 3,766 | +71.822% |
| 2026-09-01 | 17.3200 | 17.3200 | 17.2700 | 17.2700 | +11.419% | 6 | 3,765 | +69.832% |
| 2026-08-31 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +16.366% | 1 | 3,764 | +89.226% |
| 2026-08-26 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +3.096% | 1 | 3,765 | +120.195% |
| 2026-08-24 | 12.1400 | 13.0800 | 12.1400 | 12.9200 | -7.846% | 33 | 3,784 | +127.012% |
| 2026-08-20 | 14.4000 | 14.4000 | 13.9300 | 14.0200 | -15.947% | 5 | 3,785 | +109.201% |
| 2026-08-14 | 16.4500 | 16.6800 | 16.4500 | 16.6800 | -3.640% | 2 | 3,786 | +75.839% |
| 2026-08-13 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | +8.187% | 27 | 3,786 | +69.440% |
| 2026-08-12 | 16.4500 | 16.4500 | 16.0000 | 16.0000 | -7.514% | 3 | 3,786 | +83.312% |
| 2026-08-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +0.290% | 1 | 3,786 | +69.538% |
| 2026-08-10 | 18.3100 | 18.3100 | 17.2500 | 17.2500 | -6.757% | 4 | 3,787 | +70.029% |
| 2026-08-07 | 17.9100 | 18.5000 | 17.7000 | 18.5000 | -8.461% | 22 | 3,791 | +58.541% |
| 2026-08-05 | 21.0000 | 21.0000 | 20.0000 | 20.2100 | -18.211% | 20 | 3,791 | +45.126% |
| 2026-08-04 | 25.0800 | 25.0800 | 24.7100 | 24.7100 | -9.421% | 7 | 3,793 | +18.697% |
| 2026-07-31 | 27.4000 | 27.5500 | 27.2800 | 27.2800 | -7.053% | 1,014 | 4,295 | +7.515% |
| 2026-07-29 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +11.470% | 2 | 4,297 | -0.068% |
| 2026-07-27 | 26.3600 | 26.3600 | 26.3300 | 26.3300 | -5.254% | 20 | 4,307 | +11.394% |
| 2026-07-24 | 27.6100 | 27.7900 | 27.1200 | 27.7900 | +0.506% | 10 | 4,297 | +5.542% |
| 2026-07-23 | 28.2500 | 28.2500 | 27.6500 | 27.6500 | +14.351% | 5 | 4,296 | +6.076% |
| 2026-07-22 | 24.7600 | 24.7600 | 24.1800 | 24.1800 | -13.643% | 2 | 4,297 | +21.299% |
| 2026-07-21 | 27.9000 | 28.0000 | 27.9000 | 28.0000 | -8.854% | 2,002 | 2,297 | +4.750% |
| 2026-07-17 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | +4.206% | 2,000 | 481 | -4.525% |
| 2026-07-15 | 29.4100 | 29.4800 | 29.4100 | 29.4800 | +4.874% | 5 | 486 | -0.509% |
| 2026-07-14 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | -10.762% | 31 | 455 | +4.340% |
| 2026-07-13 | 31.3000 | 31.5000 | 31.3000 | 31.5000 | +11.504% | 2 | 454 | -6.889% |
| 2026-07-10 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +8.238% | 6 | 448 | +3.823% |
| 2026-07-09 | 26.0300 | 26.1000 | 25.3000 | 26.1000 | -1.806% | 63 | 431 | +12.375% |
| 2026-07-07 | 24.9500 | 26.5800 | 24.6500 | 26.5800 | +9.653% | 15 | 426 | +10.346% |
| 2026-07-06 | 25.2400 | 25.2400 | 24.2400 | 24.2400 | -9.145% | 3 | 426 | +20.998% |
| 2026-07-02 | 26.5200 | 26.6800 | 26.5200 | 26.6800 | -7.586% | 8 | 418 | +9.933% |
| 2026-07-01 | 27.2500 | 28.8700 | 27.2500 | 28.8700 | -6.690% | 23 | 418 | +1.593% |
| 2026-06-29 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | +5.633% | 1 | 418 | -5.204% |
| 2026-06-26 | 30.0500 | 30.0500 | 28.0000 | 29.2900 | -5.486% | 37 | 387 | +0.137% |
| 2026-06-25 | 31.8500 | 31.8500 | 30.9900 | 30.9900 | -9.650% | 4 | 384 | -5.357% |
| 2026-06-24 | 32.5000 | 34.3000 | 31.7500 | 34.3000 | +31.872% | 17 | 369 | -14.490% |
| 2026-06-23 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +32.704% | 5 | 364 | +12.764% |
| 2026-06-15 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -32.414% | 1 | 363 | +49.643% |
| 2026-06-11 | 30.5000 | 30.8000 | 29.0000 | 29.0000 | -1.561% | 37 | 350 | +1.138% |
| 2026-06-10 | 28.5500 | 29.4600 | 28.4500 | 29.4600 | +38.962% | 12 | 338 | -0.441% |
| 2026-06-08 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +4.536% | 10 | 328 | +38.349% |
| 2026-06-05 | 19.6800 | 20.2800 | 19.6800 | 20.2800 | +14.576% | 11 | 322 | +44.625% |
| 2026-05-21 | 18.3200 | 19.9100 | 17.4500 | 17.7000 | -1.448% | 130 | 259 | +65.706% |
| 2026-05-18 | 17.5000 | 17.9600 | 17.5000 | 17.9600 | -1.858% | 4 | 259 | +63.307% |
| 2026-05-15 | 17.8300 | 18.8100 | 17.8300 | 18.3000 | +19.218% | 5 | 259 | +60.273% |
| 2026-05-07 | 14.7400 | 15.3500 | 14.7400 | 15.3500 | -2.478% | 2 | 259 | +91.075% |
| 2026-05-06 | 15.6900 | 15.8100 | 15.6900 | 15.7400 | -11.274% | 5 | 258 | +86.341% |
| 2026-05-04 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +3.743% | 1 | 260 | +65.333% |
| 2026-05-01 | 17.0100 | 17.1000 | 17.0100 | 17.1000 | +2.888% | 4 | 260 | +71.520% |
| 2026-04-30 | 17.5000 | 17.5000 | 16.4500 | 16.6200 | -5.942% | 15 | 260 | +76.474% |
| 2026-04-29 | 18.5000 | 18.8900 | 17.6700 | 17.6700 | -1.174% | 26 | 261 | +65.988% |
| 2026-04-28 | 18.1000 | 18.1000 | 17.8800 | 17.8800 | +13.524% | 4 | 249 | +64.038% |
| 2026-04-27 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -2.052% | 1 | 247 | +86.222% |
| 2026-04-24 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +0.689% | 1 | 247 | +82.400% |
| 2026-04-23 | 15.9500 | 15.9700 | 15.9500 | 15.9700 | -3.271% | 4 | 246 | +83.657% |
| 2026-04-22 | 16.4400 | 16.5100 | 16.4400 | 16.5100 | +3.967% | 4 | 244 | +77.650% |
| 2026-04-21 | 15.9300 | 15.9300 | 15.8800 | 15.8800 | +4.542% | 4 | 240 | +84.698% |
| 2026-04-17 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -9.259% | 1 | 240 | +93.088% |
| 2026-04-16 | 17.5900 | 17.5900 | 16.7400 | 16.7400 | -8.624% | 4 | 239 | +75.209% |
| 2026-04-10 | 18.3000 | 18.3400 | 18.3000 | 18.3200 | -23.025% | 3 | 239 | +60.098% |
| 2026-04-02 | 23.8900 | 23.8900 | 23.8000 | 23.8000 | -3.605% | 2 | 243 | +23.235% |
| 2026-03-31 | 24.6400 | 24.6900 | 24.6400 | 24.6900 | -15.067% | 4 | 243 | +18.793% |
| 2026-03-23 | 26.0000 | 29.8400 | 26.0000 | 29.0700 | +25.302% | 21 | 243 | +0.894% |
| 2026-03-20 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +81.818% | 15 | 258 | +26.422% |
| 2026-03-13 | 12.8000 | 12.8000 | 12.7600 | 12.7600 | -7.536% | 2 | 243 | +129.859% |
| 2026-03-05 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +9.091% | 1 | 243 | +112.536% |
| 2026-02-23 | 12.6500 | 12.9000 | 12.6500 | 12.6500 | -5.101% | 22 | 242 | +131.858% |
| 2026-02-20 | 14.2800 | 14.2800 | 13.3300 | 13.3300 | -0.818% | 5 | 231 | +120.030% |
| 2026-02-18 | 13.7400 | 13.8100 | 13.4400 | 13.4400 | +15.862% | 230 | 228 | +118.229% |
| 2026-02-12 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.259% | 1 | 172 | +152.845% |
| 2026-02-11 | 12.0800 | 12.0800 | 11.5700 | 11.5700 | -12.547% | 2 | 173 | +153.500% |
| 2026-02-10 | 13.2000 | 13.2300 | 13.2000 | 13.2300 | -23.658% | 2 | 173 | +121.693% |
| 2026-02-03 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -18.332% | 10 | 173 | +69.244% |
| 2026-02-02 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +8.210% | 10 | 173 | +38.219% |
| 2026-01-30 | 14.4900 | 19.6100 | 14.4900 | 19.6100 | +64.790% | 4 | 163 | +49.567% |
| 2026-01-29 | 11.0000 | 11.9000 | 11.0000 | 11.9000 | +29.348% | 2 | 160 | +146.471% |
| 2026-01-28 | 9.2500 | 9.5000 | 9.2000 | 9.2000 | -42.175% | 10 | 158 | +218.804% |
| 2026-01-16 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +10.104% | 1 | 149 | +84.349% |
| 2026-01-14 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -32.477% | 1 | 149 | +102.976% |
| 2025-12-30 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +14.745% | 1 | 149 | +37.056% |
| 2025-12-22 | 18.5000 | 19.1300 | 18.5000 | 18.6500 | -8.802% | 34 | 149 | +57.265% |
| 2025-12-19 | 21.1500 | 21.1500 | 20.4500 | 20.4500 | +1.741% | 4 | 145 | +43.423% |
| 2025-12-17 | 20.0000 | 20.1000 | 20.0000 | 20.1000 | -3.643% | 11 | 149 | +45.920% |
| 2025-12-16 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | -4.312% | 1 | 152 | +40.604% |
| 2025-12-15 | 20.6300 | 21.8000 | 20.6300 | 21.8000 | -11.020% | 5 | 152 | +34.541% |
| 2025-12-05 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -0.770% | 3 | 148 | +19.714% |
| 2025-12-03 | 25.0000 | 25.0000 | 24.6900 | 24.6900 | -0.444% | 6 | 148 | +18.793% |
| 2025-12-01 | 24.4500 | 24.8000 | 24.4500 | 24.8000 | -12.057% | 145 | 143 | +18.266% |
| 2025-11-25 | 26.3000 | 28.2000 | 26.3000 | 28.2000 | -4.794% | 3 | 153 | +4.007% |
| 2025-11-24 | 29.0000 | 29.6200 | 29.0000 | 29.6200 | -7.437% | 34 | 150 | -0.979% |
| 2025-11-20 | 28.5000 | 32.0000 | 28.5000 | 32.0000 | +6.525% | 35 | 184 | -8.344% |
| 2025-11-19 | 31.0900 | 31.0900 | 30.0400 | 30.0400 | +0.738% | 2 | 154 | -2.364% |
| 2025-11-14 | 31.2100 | 31.2400 | 29.8200 | 29.8200 | +9.834% | 44 | 153 | -1.643% |
| 2025-11-13 | 26.9000 | 27.1500 | 26.9000 | 27.1500 | -1.702% | 2 | 150 | +8.029% |
| 2025-11-12 | 28.0500 | 28.1200 | 27.6000 | 27.6200 | -14.303% | 145 | 149 | +6.191% |
| 2025-11-03 | 31.0500 | 32.2300 | 31.0500 | 32.2300 | +5.846% | 2 | 7 | -8.998% |
| 2025-10-27 | 30.4000 | 30.4500 | 30.4000 | 30.4500 | +25.567% | 2 | 5 | -3.678% |
| 2025-10-20 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -8.318% | 1 | 5 | +20.948% |
| 2025-10-17 | 26.9600 | 26.9600 | 26.1000 | 26.4500 | -15.224% | 11 | 4 | +10.888% |
| 2025-10-09 | 31.8500 | 31.8500 | 31.2000 | 31.2000 | -39.039% | 2 | 3 | -5.994% |
| 2025-09-03 | 51.1800 | 51.1800 | 51.1800 | 51.1800 | 0.000% | 3 | 3 | -42.692% |