GLD270617P00380000
GLD Jun 17 2027 380.00 Put
optionOPRA
EODNov 2, 2026
31.77USD-10.507%(-3.73)52Vol2,874OI
GLD270617P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 30.63 | 31.77 | 30.54 | 31.77 | -10.507% | 52 | 2,922 | 0.000% |
| 2026-10-30 | 31.98 | 35.80 | 31.98 | 35.50 | +32.216% | 5 | 2,921 | -10.507% |
| 2026-10-29 | 26.75 | 27.32 | 26.75 | 26.85 | -4.244% | 16 | 2,920 | +18.324% |
| 2026-10-26 | 28.03 | 28.04 | 28.03 | 28.04 | -2.334% | 6 | 2,914 | +13.302% |
| 2026-10-23 | 26.95 | 29.35 | 26.95 | 28.71 | +6.019% | 4 | 2,911 | +10.658% |
| 2026-10-22 | 25.58 | 27.08 | 25.20 | 27.08 | +24.908% | 6 | 2,912 | +17.319% |
| 2026-10-21 | 21.68 | 21.68 | 21.68 | 21.68 | -4.493% | 13 | 2,899 | +46.541% |
| 2026-10-20 | 23.10 | 23.10 | 21.95 | 22.70 | +4.128% | 8 | 2,902 | +39.956% |
| 2026-10-19 | 21.80 | 21.80 | 21.80 | 21.80 | +1.584% | 2 | 2,900 | +45.734% |
| 2026-10-16 | 20.70 | 21.65 | 20.70 | 21.46 | -1.560% | 40 | 2,918 | +48.043% |
| 2026-10-15 | 21.83 | 22.15 | 21.80 | 21.80 | -11.919% | 4 | 2,918 | +45.734% |
| 2026-10-14 | 23.55 | 24.75 | 23.55 | 24.75 | +16.197% | 2 | 2,918 | +28.364% |
| 2026-10-13 | 21.90 | 21.90 | 21.30 | 21.30 | -3.401% | 255 | 2,689 | +49.155% |
| 2026-10-12 | 22.05 | 22.05 | 22.05 | 22.05 | +5.301% | 1 | 2,689 | +44.082% |
| 2026-10-09 | 20.95 | 21.35 | 20.68 | 20.94 | -9.351% | 335 | 2,522 | +51.719% |
| 2026-10-08 | 23.05 | 23.10 | 23.05 | 23.10 | -7.042% | 11 | 2,529 | +37.532% |
| 2026-10-07 | 25.20 | 25.46 | 24.75 | 24.85 | +15.313% | 24 | 2,507 | +27.847% |
| 2026-10-06 | 22.45 | 22.45 | 21.55 | 21.55 | -8.298% | 1,024 | 2,293 | +47.425% |
| 2026-10-05 | 23.55 | 23.55 | 23.40 | 23.50 | 0.000% | 30 | 2,291 | +35.191% |
| 2026-10-02 | 23.47 | 23.50 | 23.47 | 23.50 | +6.095% | 2 | 2,289 | +35.191% |
| 2026-10-01 | 22.70 | 22.70 | 22.12 | 22.15 | -4.936% | 14 | 2,279 | +43.431% |
| 2026-09-30 | 22.05 | 23.30 | 22.05 | 23.30 | +3.556% | 24 | 2,275 | +36.352% |
| 2026-09-29 | 22.80 | 23.50 | 22.48 | 22.50 | -8.051% | 208 | 2,151 | +41.200% |
| 2026-09-28 | 23.66 | 24.50 | 23.20 | 24.47 | +28.451% | 218 | 2,012 | +29.832% |
| 2026-09-25 | 19.05 | 19.05 | 19.05 | 19.05 | +0.687% | 1 | 2,012 | +66.772% |
| 2026-09-23 | 18.85 | 19.07 | 18.85 | 18.92 | +6.893% | 42 | 2,007 | +67.918% |
| 2026-09-21 | 17.75 | 18.25 | 17.70 | 17.70 | +0.511% | 251 | 1,982 | +79.492% |
| 2026-09-18 | 17.75 | 17.75 | 17.54 | 17.61 | -7.316% | 14 | 1,996 | +80.409% |
| 2026-09-17 | 19.00 | 19.00 | 19.00 | 19.00 | -14.989% | 4 | 1,992 | +67.211% |
| 2026-09-16 | 19.76 | 22.40 | 19.76 | 22.35 | +5.176% | 29 | 1,992 | +42.148% |
| 2026-09-15 | 21.25 | 21.25 | 21.25 | 21.25 | +2.906% | 1 | 1,991 | +49.506% |
| 2026-09-14 | 20.65 | 20.65 | 20.65 | 20.65 | +29.143% | 1 | 1,991 | +53.850% |
| 2026-09-03 | 16.20 | 16.20 | 15.99 | 15.99 | -20.050% | 8 | 1,999 | +98.687% |
| 2026-09-01 | 19.20 | 20.00 | 19.20 | 20.00 | +16.279% | 4 | 2,002 | +58.850% |
| 2026-08-31 | 17.41 | 17.41 | 17.08 | 17.20 | -4.709% | 4 | 2,002 | +84.709% |
| 2026-08-28 | 17.74 | 18.25 | 17.39 | 18.05 | +23.461% | 20 | 2,000 | +76.011% |
| 2026-08-26 | 14.62 | 14.62 | 14.62 | 14.62 | +0.828% | 1 | 1,999 | +117.305% |
| 2026-08-25 | 14.62 | 14.62 | 14.32 | 14.50 | +1.399% | 6 | 1,995 | +119.103% |
| 2026-08-24 | 13.57 | 14.30 | 13.57 | 14.30 | -0.694% | 11 | 1,996 | +122.168% |
| 2026-08-21 | 14.55 | 14.70 | 12.65 | 14.40 | -9.263% | 46 | 2,032 | +120.625% |
| 2026-08-20 | 16.50 | 16.50 | 15.54 | 15.87 | -1.429% | 11 | 2,029 | +100.189% |
| 2026-08-19 | 16.75 | 16.75 | 15.82 | 16.10 | -10.655% | 18 | 2,032 | +97.329% |
| 2026-08-18 | 18.19 | 19.50 | 17.97 | 18.02 | -0.277% | 37 | 2,023 | +76.304% |
| 2026-08-14 | 18.07 | 18.07 | 18.07 | 18.07 | -3.317% | 30 | 1,993 | +75.816% |
| 2026-08-13 | 18.69 | 18.69 | 18.69 | 18.69 | +4.413% | 2 | 1,991 | +69.984% |
| 2026-08-12 | 17.90 | 17.90 | 17.90 | 17.90 | -3.348% | 1 | 1,992 | +77.486% |
| 2026-08-10 | 18.44 | 18.52 | 18.44 | 18.52 | -6.935% | 2 | 1,993 | +71.544% |
| 2026-08-07 | 19.00 | 19.90 | 19.00 | 19.90 | -7.956% | 8 | 1,988 | +59.648% |
| 2026-08-06 | 21.62 | 21.62 | 21.62 | 21.62 | -2.437% | 1 | 1,987 | +46.947% |
| 2026-08-05 | 24.67 | 24.67 | 22.16 | 22.16 | -19.124% | 19 | 1,995 | +43.366% |
| 2026-08-04 | 27.40 | 27.40 | 27.40 | 27.40 | -8.115% | 1 | 1,996 | +15.949% |
| 2026-08-03 | 29.95 | 29.95 | 29.82 | 29.82 | +9.231% | 22 | 1,996 | +6.539% |
| 2026-07-30 | 27.30 | 27.30 | 27.30 | 27.30 | -6.346% | 1 | 1,996 | +16.374% |
| 2026-07-27 | 29.05 | 29.15 | 29.05 | 29.15 | -5.480% | 7 | 1,989 | +8.988% |
| 2026-07-23 | 30.84 | 30.84 | 30.84 | 30.84 | +15.940% | 1 | 1,988 | +3.016% |
| 2026-07-22 | 26.60 | 26.60 | 26.50 | 26.60 | -20.597% | 5 | 1,983 | +19.436% |
| 2026-07-17 | 33.50 | 33.50 | 33.50 | 33.50 | -1.355% | 30 | 1,953 | -5.164% |
| 2026-07-13 | 31.81 | 33.96 | 31.81 | 33.96 | +19.746% | 12 | 1,952 | -6.449% |
| 2026-07-09 | 28.31 | 28.36 | 27.90 | 28.36 | +5.232% | 12 | 1,949 | +12.024% |
| 2026-07-07 | 26.00 | 27.25 | 26.00 | 26.95 | +0.635% | 82 | 1,877 | +17.885% |
| 2026-07-06 | 29.50 | 29.50 | 26.00 | 26.78 | -4.901% | 61 | 1,823 | +18.633% |
| 2026-07-02 | 29.50 | 29.50 | 28.16 | 28.16 | -12.110% | 2 | 1,823 | +12.820% |
| 2026-07-01 | 30.97 | 32.04 | 30.50 | 32.04 | -2.018% | 58 | 1,823 | -0.843% |
| 2026-06-30 | 32.20 | 32.70 | 32.20 | 32.70 | -2.359% | 202 | 1,661 | -2.844% |
| 2026-06-29 | 33.49 | 33.49 | 33.49 | 33.49 | -1.702% | 1 | 1,661 | -5.136% |
| 2026-06-25 | 34.34 | 34.34 | 34.07 | 34.07 | +1.701% | 2 | 1,660 | -6.751% |
| 2026-06-24 | 33.48 | 33.50 | 33.48 | 33.50 | +16.928% | 32 | 1,668 | -5.164% |
| 2026-06-23 | 28.88 | 28.88 | 28.65 | 28.65 | +13.871% | 4 | 1,667 | +10.890% |
| 2026-06-18 | 25.15 | 26.12 | 24.93 | 25.16 | +17.956% | 58 | 1,623 | +26.272% |
| 2026-06-17 | 21.33 | 21.33 | 21.33 | 21.33 | -17.772% | 1 | 1,623 | +48.945% |
| 2026-06-12 | 27.70 | 27.70 | 25.94 | 25.94 | -10.706% | 2 | 1,624 | +22.475% |
| 2026-06-11 | 32.50 | 32.60 | 29.05 | 29.05 | -5.987% | 6 | 1,622 | +9.363% |
| 2026-06-10 | 29.05 | 31.40 | 28.45 | 30.90 | +20.187% | 32 | 1,620 | +2.816% |
| 2026-06-09 | 25.45 | 25.71 | 25.20 | 25.71 | +10.628% | 5 | 1,621 | +23.571% |
| 2026-06-08 | 23.11 | 23.24 | 23.00 | 23.24 | +0.216% | 3 | 1,621 | +36.704% |
| 2026-06-05 | 21.50 | 23.19 | 21.50 | 23.19 | +16.474% | 2 | 1,620 | +36.999% |
| 2026-06-03 | 19.91 | 19.91 | 19.91 | 19.91 | -0.201% | 1 | 1,619 | +59.568% |
| 2026-06-01 | 19.95 | 19.95 | 19.95 | 19.95 | +2.571% | 10 | 1,609 | +59.248% |
| 2026-05-28 | 21.00 | 21.00 | 19.26 | 19.45 | -3.330% | 8 | 1,613 | +63.342% |
| 2026-05-27 | 20.31 | 20.31 | 20.12 | 20.12 | +5.230% | 3 | 1,612 | +57.903% |
| 2026-05-26 | 18.85 | 19.12 | 18.81 | 19.12 | +14.491% | 43 | 1,615 | +66.161% |
| 2026-05-22 | 19.41 | 19.41 | 16.70 | 16.70 | -12.839% | 5 | 1,613 | +90.240% |
| 2026-05-21 | 19.30 | 19.30 | 19.16 | 19.16 | -4.677% | 2 | 1,613 | +65.814% |
| 2026-05-20 | 19.91 | 20.10 | 19.91 | 20.10 | +5.016% | 2 | 1,613 | +58.060% |
| 2026-05-18 | 19.34 | 19.34 | 19.14 | 19.14 | -6.634% | 2 | 1,613 | +65.987% |
| 2026-05-15 | 20.74 | 20.74 | 20.50 | 20.50 | +23.123% | 3 | 1,613 | +54.976% |
| 2026-05-14 | 16.90 | 16.90 | 16.65 | 16.65 | +0.422% | 2 | 1,613 | +90.811% |
| 2026-05-13 | 16.55 | 16.58 | 16.55 | 16.58 | +2.219% | 2 | 1,613 | +91.616% |
| 2026-05-12 | 17.05 | 17.30 | 16.13 | 16.22 | +2.984% | 11 | 1,613 | +95.869% |
| 2026-05-08 | 15.75 | 15.75 | 15.75 | 15.75 | -5.462% | 5 | 1,613 | +101.714% |
| 2026-05-07 | 16.67 | 16.67 | 16.66 | 16.66 | -15.474% | 2 | 1,608 | +90.696% |
| 2026-05-05 | 19.60 | 19.71 | 19.60 | 19.71 | +2.177% | 4 | 1,608 | +61.187% |
| 2026-05-04 | 19.19 | 19.29 | 19.19 | 19.29 | +6.516% | 3 | 1,607 | +64.697% |
| 2026-05-01 | 18.52 | 18.52 | 18.05 | 18.11 | -2.108% | 6 | 1,604 | +75.428% |
| 2026-04-30 | 18.34 | 18.50 | 18.34 | 18.50 | -5.128% | 4 | 1,604 | +71.730% |
| 2026-04-29 | 20.14 | 20.14 | 19.50 | 19.50 | +3.175% | 4 | 1,604 | +62.923% |
| 2026-04-28 | 19.24 | 19.28 | 18.35 | 18.90 | +9.565% | 9 | 1,603 | +68.095% |
| 2026-04-27 | 17.25 | 17.25 | 17.25 | 17.25 | -1.203% | 1 | 1,600 | +84.174% |
| 2026-04-23 | 17.48 | 17.49 | 17.46 | 17.46 | -10.139% | 4 | 1,600 | +81.959% |
| 2026-04-21 | 17.27 | 19.43 | 17.27 | 19.43 | +8.913% | 10 | 1,598 | +63.510% |
| 2026-04-15 | 17.95 | 18.16 | 17.84 | 17.84 | -10.035% | 10 | 1,598 | +78.083% |
| 2026-04-10 | 20.07 | 20.07 | 19.76 | 19.83 | -3.457% | 4 | 1,596 | +60.212% |
| 2026-04-09 | 20.70 | 20.70 | 20.54 | 20.54 | -10.696% | 2 | 1,596 | +54.674% |
| 2026-04-08 | 23.00 | 23.00 | 23.00 | 23.00 | -7.926% | 1 | 1,596 | +38.130% |
| 2026-04-06 | 25.27 | 25.27 | 24.98 | 24.98 | -4.693% | 3 | 1,596 | +27.182% |
| 2026-03-31 | 26.23 | 26.23 | 26.21 | 26.21 | -10.024% | 4 | 1,594 | +21.213% |
| 2026-03-30 | 29.13 | 29.13 | 29.13 | 29.13 | -8.396% | 1 | 1,594 | +9.063% |
| 2026-03-27 | 31.80 | 31.80 | 31.80 | 31.80 | -4.847% | 2 | 1,594 | -0.094% |
| 2026-03-26 | 33.41 | 33.42 | 33.31 | 33.42 | +30.445% | 4 | 1,592 | -4.937% |
| 2026-03-25 | 28.15 | 28.15 | 25.62 | 25.62 | -15.972% | 131 | 1,592 | +24.005% |
| 2026-03-24 | 31.76 | 31.76 | 30.49 | 30.49 | +0.395% | 131 | 1,593 | +4.198% |
| 2026-03-23 | 28.24 | 30.65 | 26.55 | 30.37 | +44.619% | 17 | 1,593 | +4.610% |
| 2026-03-20 | 21.00 | 21.00 | 21.00 | 21.00 | -6.750% | 1 | 1,589 | +51.286% |
| 2026-03-19 | 22.83 | 22.83 | 22.52 | 22.52 | +38.414% | 27 | 1,589 | +41.075% |
| 2026-03-18 | 16.27 | 16.27 | 16.27 | 16.27 | +19.985% | 1 | 1,587 | +95.267% |
| 2026-03-12 | 13.41 | 13.56 | 13.41 | 13.56 | +6.353% | 2 | 1,586 | +134.292% |
| 2026-02-27 | 12.75 | 12.75 | 12.75 | 12.75 | -12.069% | 2 | 1,586 | +149.176% |
| 2026-02-24 | 14.45 | 14.60 | 14.45 | 14.50 | +4.996% | 499 | 1,584 | +119.103% |
| 2026-02-23 | 13.63 | 13.81 | 13.63 | 13.81 | -5.990% | 2 | 1,186 | +130.051% |
| 2026-02-19 | 15.05 | 15.05 | 14.69 | 14.69 | -0.676% | 2 | 1,185 | +116.270% |
| 2026-02-18 | 14.86 | 14.86 | 14.66 | 14.79 | -17.833% | 205 | 1,185 | +114.807% |
| 2026-02-03 | 18.00 | 18.00 | 18.00 | 18.00 | -32.305% | 4 | 1,185 | +76.500% |
| 2026-02-02 | 23.74 | 26.59 | 23.74 | 26.59 | +104.538% | 2 | 1,186 | +19.481% |
| 2026-01-29 | 15.40 | 15.40 | 13.00 | 13.00 | +16.906% | 12 | 1,186 | +144.385% |
| 2026-01-28 | 11.12 | 11.12 | 11.12 | 11.12 | -7.794% | 1 | 1,185 | +185.701% |
| 2026-01-22 | 12.06 | 12.06 | 12.06 | 12.06 | -17.847% | 2 | 1,185 | +163.433% |
| 2026-01-20 | 14.25 | 14.73 | 14.25 | 14.68 | -0.811% | 13 | 1,185 | +116.417% |
| 2026-01-14 | 14.80 | 14.80 | 14.80 | 14.80 | -8.246% | 1 | 1,183 | +114.662% |
| 2026-01-13 | 16.13 | 16.13 | 16.13 | 16.13 | -20.424% | 1 | 1,183 | +96.962% |
| 2026-01-06 | 19.97 | 20.27 | 19.97 | 20.27 | -6.157% | 10 | 1,182 | +56.734% |
| 2026-01-05 | 21.60 | 21.60 | 21.60 | 21.60 | -5.470% | 1 | 1,173 | +47.083% |
| 2025-12-30 | 22.00 | 23.30 | 22.00 | 22.85 | +13.965% | 32 | 1,173 | +39.037% |
| 2025-12-22 | 20.05 | 20.05 | 20.05 | 20.05 | -11.674% | 1,000 | 1,172 | +58.454% |
| 2025-12-19 | 22.70 | 22.70 | 22.70 | 22.70 | -7.081% | 3 | 182 | +39.956% |
| 2025-12-12 | 22.13 | 24.43 | 22.13 | 24.43 | -0.286% | 152 | 182 | +30.045% |
| 2025-12-11 | 24.24 | 24.50 | 24.24 | 24.50 | -0.568% | 3 | 244 | +29.673% |
| 2025-12-05 | 24.64 | 24.64 | 24.64 | 24.64 | -8.741% | 1 | 242 | +28.937% |
| 2025-12-03 | 27.00 | 27.00 | 27.00 | 27.00 | +0.746% | 1 | 241 | +17.667% |
| 2025-12-01 | 26.82 | 26.82 | 26.80 | 26.80 | +1.785% | 142 | 242 | +18.545% |
| 2025-11-28 | 26.33 | 26.33 | 26.33 | 26.33 | -8.258% | 10 | 196 | +20.661% |
| 2025-11-26 | 28.26 | 28.71 | 28.26 | 28.70 | -9.378% | 10 | 176 | +10.697% |
| 2025-11-24 | 31.85 | 31.85 | 31.67 | 31.67 | -4.895% | 20 | 176 | +0.316% |
| 2025-11-18 | 33.30 | 33.30 | 33.30 | 33.30 | -0.834% | 3 | 160 | -4.595% |
| 2025-11-14 | 33.58 | 33.58 | 33.58 | 33.58 | +11.710% | 6 | 160 | -5.390% |
| 2025-11-13 | 29.17 | 30.52 | 29.17 | 30.06 | +0.805% | 8 | 160 | +5.689% |
| 2025-11-12 | 30.00 | 30.00 | 29.82 | 29.82 | -2.230% | 4 | 153 | +6.539% |
| 2025-11-11 | 30.60 | 32.00 | 30.50 | 30.50 | -9.496% | 10 | 150 | +4.164% |
| 2025-11-06 | 33.70 | 33.70 | 33.70 | 33.70 | -4.125% | 1 | 149 | -5.727% |
| 2025-11-05 | 35.15 | 35.15 | 35.15 | 35.15 | -0.762% | 1 | 148 | -9.616% |
| 2025-10-27 | 35.42 | 35.42 | 35.42 | 35.42 | +11.384% | 1 | 147 | -10.305% |
| 2025-10-23 | 31.80 | 31.80 | 31.80 | 31.80 | -2.544% | 2 | 147 | -0.094% |
| 2025-10-22 | 32.63 | 32.63 | 32.63 | 32.63 | -1.121% | 1 | 145 | -2.636% |
| 2025-10-21 | 29.50 | 33.00 | 29.50 | 33.00 | +33.333% | 21 | 146 | -3.727% |
| 2025-10-20 | 25.37 | 25.37 | 24.75 | 24.75 | -17.085% | 5 | 126 | +28.364% |
| 2025-10-14 | 29.85 | 29.85 | 29.85 | 29.85 | +1.015% | 1 | 127 | +6.432% |
| 2025-10-13 | 30.25 | 30.25 | 29.55 | 29.55 | -40.303% | 5 | 126 | +7.513% |
| 2025-09-12 | 49.48 | 49.50 | 49.48 | 49.50 | -1.000% | 20 | 121 | -35.818% |
| 2025-09-10 | 50.00 | 50.00 | 50.00 | 50.00 | -1.147% | 1 | 101 | -36.460% |
| 2025-09-08 | 50.77 | 50.80 | 50.58 | 50.58 | -26.791% | 100 | 100 | -37.189% |
| 2025-08-05 | 69.13 | 69.13 | 69.09 | 69.09 | 0.000% | 2 | 0 | -54.017% |