GLD270617P00385000
GLD Jun 17 2027 385.00 Put
optionOPRA
EODNov 2, 2026
33.42USD-12.627%(-4.83)2Vol1,521OI
GLD270617P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 33.70 | 33.70 | 33.42 | 33.42 | -12.627% | 2 | 1,519 | 0.000% |
| 2026-10-30 | 37.80 | 38.98 | 37.80 | 38.25 | +28.962% | 8 | 1,520 | -12.627% |
| 2026-10-29 | 29.70 | 29.70 | 29.66 | 29.66 | +3.345% | 2 | 1,518 | +12.677% |
| 2026-10-28 | 29.10 | 29.10 | 28.70 | 28.70 | +1.413% | 7 | 1,515 | +16.446% |
| 2026-10-27 | 28.30 | 28.30 | 28.30 | 28.30 | -5.320% | 1 | 1,514 | +18.092% |
| 2026-10-26 | 30.05 | 30.05 | 29.89 | 29.89 | -5.471% | 3 | 1,512 | +11.810% |
| 2026-10-23 | 31.55 | 31.66 | 31.55 | 31.62 | +5.050% | 21 | 1,533 | +5.693% |
| 2026-10-22 | 29.15 | 30.10 | 29.15 | 30.10 | +26.471% | 3 | 1,534 | +11.030% |
| 2026-10-21 | 24.16 | 24.16 | 23.76 | 23.80 | -2.658% | 3 | 1,633 | +40.420% |
| 2026-10-20 | 24.93 | 24.93 | 24.45 | 24.45 | -1.411% | 201 | 1,434 | +36.687% |
| 2026-10-16 | 23.15 | 24.80 | 23.15 | 24.80 | +2.819% | 2 | 1,434 | +34.758% |
| 2026-10-15 | 24.05 | 24.12 | 24.05 | 24.12 | -12.067% | 3 | 1,437 | +38.557% |
| 2026-10-14 | 27.35 | 27.43 | 27.25 | 27.43 | +13.113% | 3 | 1,438 | +21.837% |
| 2026-10-12 | 24.10 | 24.50 | 24.10 | 24.25 | +2.972% | 13 | 1,438 | +37.814% |
| 2026-10-09 | 23.25 | 23.55 | 23.25 | 23.55 | -9.073% | 31 | 1,410 | +41.911% |
| 2026-10-08 | 25.90 | 25.90 | 25.90 | 25.90 | +4.351% | 2 | 1,410 | +29.035% |
| 2026-10-06 | 24.95 | 25.00 | 24.45 | 24.82 | -5.806% | 59 | 1,395 | +34.649% |
| 2026-10-05 | 25.68 | 26.35 | 25.65 | 26.35 | +2.132% | 44 | 1,405 | +26.831% |
| 2026-10-02 | 25.80 | 25.80 | 25.80 | 25.80 | +3.781% | 2 | 1,405 | +29.535% |
| 2026-10-01 | 25.45 | 25.45 | 24.85 | 24.86 | -1.035% | 3 | 1,405 | +34.433% |
| 2026-09-29 | 25.12 | 25.12 | 25.12 | 25.12 | -6.963% | 2 | 1,405 | +33.041% |
| 2026-09-28 | 27.00 | 27.00 | 27.00 | 27.00 | +27.780% | 1 | 1,404 | +23.778% |
| 2026-09-23 | 21.85 | 21.85 | 21.13 | 21.13 | +7.259% | 6 | 1,399 | +58.164% |
| 2026-09-21 | 19.55 | 20.15 | 19.55 | 19.70 | +1.914% | 70 | 1,416 | +69.645% |
| 2026-09-18 | 19.33 | 19.33 | 19.33 | 19.33 | -7.600% | 300 | 1,362 | +72.892% |
| 2026-09-17 | 20.92 | 20.92 | 20.92 | 20.92 | -16.186% | 2 | 1,362 | +59.751% |
| 2026-09-16 | 22.15 | 24.96 | 22.15 | 24.96 | +10.199% | 3 | 1,362 | +33.894% |
| 2026-09-10 | 21.22 | 22.65 | 21.22 | 22.65 | +7.397% | 6 | 1,362 | +47.550% |
| 2026-09-08 | 20.25 | 21.09 | 20.25 | 21.09 | +19.490% | 2 | 1,363 | +58.464% |
| 2026-09-03 | 17.65 | 17.65 | 17.65 | 17.65 | -16.980% | 7 | 1,360 | +89.348% |
| 2026-09-01 | 21.41 | 21.41 | 21.26 | 21.26 | +34.557% | 3 | 1,359 | +57.197% |
| 2026-08-25 | 15.82 | 15.82 | 15.80 | 15.80 | +4.016% | 2 | 1,358 | +111.519% |
| 2026-08-24 | 15.19 | 15.19 | 15.19 | 15.19 | +0.264% | 1 | 1,357 | +120.013% |
| 2026-08-21 | 15.15 | 15.15 | 15.15 | 15.15 | -10.196% | 5 | 1,357 | +120.594% |
| 2026-08-20 | 15.75 | 17.03 | 15.75 | 16.87 | -5.754% | 3 | 1,355 | +98.103% |
| 2026-08-19 | 18.03 | 18.29 | 17.90 | 17.90 | -14.558% | 3 | 1,354 | +86.704% |
| 2026-08-10 | 19.92 | 20.95 | 19.92 | 20.95 | -3.987% | 5 | 1,355 | +59.523% |
| 2026-08-07 | 21.69 | 21.82 | 21.69 | 21.82 | -12.615% | 2 | 1,355 | +53.162% |
| 2026-08-06 | 24.00 | 24.97 | 23.82 | 24.97 | +2.546% | 103 | 1,303 | +33.841% |
| 2026-08-05 | 24.40 | 24.50 | 24.00 | 24.35 | -23.835% | 189 | 1,298 | +37.248% |
| 2026-08-03 | 32.08 | 32.08 | 31.83 | 31.97 | -1.721% | 103 | 1,240 | +4.536% |
| 2026-07-31 | 32.53 | 32.53 | 32.53 | 32.53 | +9.566% | 1 | 1,239 | +2.736% |
| 2026-07-30 | 29.69 | 29.69 | 29.69 | 29.69 | -12.548% | 1 | 1,238 | +12.563% |
| 2026-07-23 | 33.25 | 33.95 | 33.25 | 33.95 | -1.308% | 4 | 1,237 | -1.561% |
| 2026-07-13 | 34.54 | 34.55 | 34.35 | 34.40 | +3.490% | 10 | 1,240 | -2.849% |
| 2026-07-08 | 35.44 | 35.44 | 33.24 | 33.24 | +11.919% | 3 | 1,241 | +0.542% |
| 2026-07-07 | 29.70 | 29.89 | 29.40 | 29.70 | +0.542% | 30 | 1,232 | +12.525% |
| 2026-07-06 | 29.54 | 29.54 | 29.54 | 29.54 | -5.077% | 1 | 1,233 | +13.135% |
| 2026-07-02 | 31.12 | 31.12 | 31.12 | 31.12 | -15.527% | 5 | 1,228 | +7.391% |
| 2026-06-25 | 36.84 | 36.84 | 36.84 | 36.84 | -5.174% | 1 | 1,229 | -9.283% |
| 2026-06-24 | 36.37 | 38.85 | 36.37 | 38.85 | +33.048% | 13 | 1,226 | -13.977% |
| 2026-06-22 | 28.57 | 29.20 | 28.57 | 29.20 | -0.849% | 24 | 1,215 | +14.452% |
| 2026-06-11 | 36.32 | 36.32 | 29.45 | 29.45 | -11.826% | 8 | 1,211 | +13.480% |
| 2026-06-10 | 33.42 | 33.55 | 33.40 | 33.40 | +34.677% | 7 | 1,210 | +0.060% |
| 2026-06-08 | 25.41 | 25.41 | 24.80 | 24.80 | +5.129% | 2 | 1,208 | +34.758% |
| 2026-06-05 | 23.88 | 23.88 | 23.59 | 23.59 | +7.472% | 10 | 1,208 | +41.670% |
| 2026-06-03 | 21.95 | 21.95 | 21.95 | 21.95 | +2.570% | 1,000 | 458 | +52.255% |
| 2026-05-21 | 21.23 | 21.40 | 21.23 | 21.40 | +4.339% | 2 | 458 | +56.168% |
| 2026-05-18 | 20.71 | 20.71 | 20.51 | 20.51 | +13.503% | 2 | 458 | +62.945% |
| 2026-05-06 | 18.78 | 18.78 | 18.07 | 18.07 | -15.797% | 4 | 458 | +84.947% |
| 2026-05-05 | 21.33 | 21.46 | 21.33 | 21.46 | +16.630% | 4 | 458 | +55.732% |
| 2026-04-27 | 18.40 | 18.40 | 16.85 | 18.40 | -18.222% | 44 | 456 | +81.630% |
| 2026-04-21 | 20.10 | 22.50 | 20.10 | 22.50 | +24.723% | 2 | 434 | +48.533% |
| 2026-04-17 | 17.90 | 18.04 | 17.90 | 18.04 | -6.674% | 4 | 434 | +85.255% |
| 2026-04-15 | 19.38 | 19.44 | 19.33 | 19.33 | -31.817% | 6 | 434 | +72.892% |
| 2026-03-31 | 28.35 | 28.35 | 28.35 | 28.35 | -20.141% | 1 | 431 | +17.884% |
| 2026-03-26 | 35.50 | 35.50 | 35.50 | 35.50 | +24.126% | 1 | 431 | -5.859% |
| 2026-03-25 | 28.60 | 28.60 | 28.60 | 28.60 | -13.386% | 4 | 431 | +16.853% |
| 2026-03-23 | 30.26 | 33.40 | 30.26 | 33.02 | +36.165% | 12 | 431 | +1.211% |
| 2026-03-19 | 24.25 | 24.25 | 24.25 | 24.25 | +35.173% | 25 | 420 | +37.814% |
| 2026-03-18 | 17.93 | 18.13 | 17.93 | 17.94 | +11.084% | 4 | 408 | +86.288% |
| 2026-03-16 | 16.08 | 16.15 | 16.08 | 16.15 | +8.827% | 2 | 407 | +106.935% |
| 2026-03-12 | 14.73 | 14.97 | 14.73 | 14.84 | +6.000% | 4 | 406 | +125.202% |
| 2026-03-11 | 14.02 | 14.02 | 14.00 | 14.00 | -5.405% | 40 | 404 | +138.714% |
| 2026-03-10 | 13.92 | 14.80 | 13.86 | 14.80 | -8.698% | 207 | 384 | +125.811% |
| 2026-03-09 | 16.24 | 16.27 | 16.21 | 16.21 | +2.271% | 112 | 332 | +106.169% |
| 2026-03-06 | 16.29 | 16.29 | 15.85 | 15.85 | -3.236% | 4 | 276 | +110.852% |
| 2026-02-19 | 16.48 | 16.48 | 16.38 | 16.38 | +1.361% | 2 | 275 | +104.029% |
| 2026-02-18 | 16.11 | 16.34 | 15.90 | 16.16 | -3.637% | 416 | 274 | +106.807% |
| 2026-02-12 | 16.53 | 16.77 | 16.53 | 16.77 | +16.055% | 4 | 63 | +99.284% |
| 2026-02-11 | 14.45 | 14.45 | 14.45 | 14.45 | -23.947% | 4 | 63 | +131.280% |
| 2026-02-06 | 19.00 | 19.00 | 19.00 | 19.00 | -18.873% | 1 | 61 | +75.895% |
| 2026-01-30 | 25.17 | 25.17 | 23.42 | 23.42 | +62.865% | 2 | 62 | +42.699% |
| 2026-01-29 | 14.38 | 14.38 | 14.38 | 14.38 | -0.277% | 2 | 61 | +132.406% |
| 2026-01-21 | 14.42 | 14.42 | 14.42 | 14.42 | -8.153% | 1 | 59 | +131.761% |
| 2026-01-20 | 15.70 | 15.70 | 15.70 | 15.70 | -10.998% | 1 | 60 | +112.866% |
| 2026-01-14 | 16.35 | 17.64 | 16.35 | 17.64 | -13.360% | 2 | 61 | +89.456% |
| 2026-01-09 | 20.65 | 20.65 | 20.36 | 20.36 | -20.438% | 2 | 60 | +64.145% |
| 2025-12-29 | 25.59 | 25.59 | 25.59 | 25.59 | +20.822% | 1 | 60 | +30.598% |
| 2025-12-24 | 21.44 | 21.44 | 21.18 | 21.18 | -2.755% | 3 | 57 | +57.790% |
| 2025-12-23 | 21.30 | 21.78 | 21.30 | 21.78 | -2.768% | 28 | 57 | +53.444% |
| 2025-12-22 | 22.40 | 22.40 | 22.40 | 22.40 | -15.884% | 5 | 37 | +49.196% |
| 2025-12-12 | 26.63 | 26.63 | 26.63 | 26.63 | -7.535% | 10 | 37 | +25.498% |
| 2025-12-09 | 28.80 | 28.80 | 28.80 | 28.80 | -1.874% | 1 | 37 | +16.042% |
| 2025-12-04 | 29.35 | 29.35 | 29.35 | 29.35 | -3.359% | 4 | 37 | +13.867% |
| 2025-12-02 | 30.37 | 30.37 | 30.37 | 30.37 | +6.561% | 5 | 35 | +10.043% |
| 2025-11-28 | 28.50 | 28.50 | 28.50 | 28.50 | -13.110% | 10 | 35 | +17.263% |
| 2025-11-25 | 32.80 | 32.80 | 32.80 | 32.80 | +0.306% | 1 | 25 | +1.890% |
| 2025-11-24 | 34.55 | 34.55 | 32.70 | 32.70 | -9.393% | 18 | 24 | +2.202% |
| 2025-11-18 | 34.95 | 36.09 | 34.95 | 36.09 | +3.262% | 9 | 14 | -7.398% |
| 2025-11-17 | 34.95 | 34.95 | 34.95 | 34.95 | +8.675% | 1 | 14 | -4.378% |
| 2025-11-13 | 32.60 | 32.60 | 32.16 | 32.16 | -1.198% | 9 | 14 | +3.918% |
| 2025-11-12 | 32.55 | 32.55 | 32.55 | 32.55 | -10.700% | 1 | 6 | +2.673% |
| 2025-11-06 | 36.45 | 36.45 | 36.45 | 36.45 | -7.722% | 1 | 6 | -8.313% |
| 2025-10-27 | 39.50 | 39.50 | 39.50 | 39.50 | +17.910% | 1 | 6 | -15.392% |
| 2025-10-24 | 33.50 | 33.50 | 33.50 | 33.50 | -0.357% | 3 | 6 | -0.239% |
| 2025-10-23 | 33.62 | 33.62 | 33.62 | 33.62 | -2.579% | 1 | 6 | -0.595% |
| 2025-10-21 | 32.35 | 35.30 | 32.35 | 34.51 | +28.529% | 4 | 6 | -3.159% |
| 2025-10-20 | 28.05 | 28.30 | 26.85 | 26.85 | -14.681% | 6 | 4 | +24.469% |
| 2025-10-17 | 32.35 | 32.35 | 31.47 | 31.47 | -1.193% | 5 | 5 | +6.196% |
| 2025-10-14 | 31.85 | 31.85 | 31.85 | 31.85 | -47.049% | 1 | 1 | +4.929% |
| 2025-09-03 | 59.83 | 60.15 | 59.17 | 60.15 | 0.000% | 4 | 0 | -44.439% |