GLD270617P00390000
GLD Jun 17 2027 390.00 Put
optionOPRA
EODNov 3, 2026
39.05USD+3.034%(+1.15)8Vol7,977OI
GLD270617P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 38.85 | 39.05 | 38.85 | 39.05 | +3.034% | 8 | 7,985 | 0.000% |
| 2026-11-02 | 37.90 | 37.90 | 37.90 | 37.90 | -9.805% | 8 | 7,985 | +3.034% |
| 2026-10-30 | 40.10 | 42.56 | 40.10 | 42.02 | +28.777% | 12 | 7,981 | -7.068% |
| 2026-10-29 | 32.63 | 32.63 | 32.63 | 32.63 | +5.701% | 2 | 7,982 | +19.675% |
| 2026-10-27 | 30.87 | 30.87 | 30.87 | 30.87 | -7.436% | 1 | 7,982 | +26.498% |
| 2026-10-26 | 33.00 | 33.35 | 33.00 | 33.35 | -4.029% | 5 | 7,982 | +17.091% |
| 2026-10-23 | 33.12 | 34.75 | 33.12 | 34.75 | +11.629% | 3 | 7,981 | +12.374% |
| 2026-10-22 | 31.55 | 31.55 | 30.94 | 31.13 | +17.605% | 11 | 7,982 | +25.442% |
| 2026-10-21 | 26.42 | 26.47 | 26.42 | 26.47 | -3.850% | 2 | 7,983 | +47.526% |
| 2026-10-20 | 27.53 | 27.53 | 27.53 | 27.53 | +3.109% | 4 | 7,983 | +41.845% |
| 2026-10-16 | 25.80 | 26.70 | 25.80 | 26.70 | +0.376% | 28 | 8,000 | +46.255% |
| 2026-10-15 | 26.67 | 26.80 | 26.60 | 26.60 | -11.422% | 5 | 8,001 | +46.805% |
| 2026-10-14 | 29.65 | 30.03 | 29.65 | 30.03 | +11.636% | 54 | 7,953 | +30.037% |
| 2026-10-12 | 26.67 | 27.05 | 26.67 | 26.90 | +3.462% | 16 | 7,937 | +45.167% |
| 2026-10-09 | 26.05 | 26.05 | 25.82 | 26.00 | -14.838% | 6 | 7,933 | +50.192% |
| 2026-10-07 | 30.53 | 30.53 | 30.53 | 30.53 | +14.259% | 2 | 7,932 | +27.907% |
| 2026-10-06 | 27.55 | 28.10 | 26.72 | 26.72 | -6.410% | 38 | 7,923 | +46.145% |
| 2026-10-05 | 28.70 | 28.70 | 28.10 | 28.55 | -0.937% | 17 | 7,916 | +36.778% |
| 2026-09-29 | 27.50 | 28.82 | 27.50 | 28.82 | -1.369% | 3 | 7,915 | +35.496% |
| 2026-09-28 | 28.03 | 29.95 | 28.03 | 29.22 | +26.494% | 5 | 7,914 | +33.641% |
| 2026-09-25 | 23.10 | 23.10 | 23.10 | 23.10 | -2.532% | 2 | 7,916 | +69.048% |
| 2026-09-24 | 23.70 | 23.70 | 23.70 | 23.70 | +1.499% | 2 | 7,914 | +64.768% |
| 2026-09-23 | 23.17 | 23.63 | 23.17 | 23.35 | +10.926% | 46 | 7,902 | +67.238% |
| 2026-09-22 | 21.05 | 21.05 | 21.05 | 21.05 | -5.393% | 2 | 7,901 | +85.511% |
| 2026-09-21 | 21.65 | 22.35 | 21.60 | 22.25 | -17.378% | 116 | 7,942 | +75.506% |
| 2026-09-16 | 23.89 | 27.11 | 23.89 | 26.93 | +2.983% | 5 | 7,942 | +45.006% |
| 2026-09-14 | 26.15 | 26.30 | 25.60 | 26.15 | +9.874% | 19 | 7,933 | +49.331% |
| 2026-09-10 | 23.80 | 23.80 | 23.80 | 23.80 | +15.702% | 2 | 7,931 | +64.076% |
| 2026-08-31 | 21.05 | 21.05 | 20.57 | 20.57 | -3.518% | 60 | 7,931 | +89.840% |
| 2026-08-28 | 19.62 | 21.32 | 19.62 | 21.32 | +14.933% | 15 | 7,941 | +83.161% |
| 2026-08-26 | 18.55 | 18.55 | 18.55 | 18.55 | +9.311% | 3 | 7,940 | +110.512% |
| 2026-08-25 | 17.83 | 17.83 | 16.92 | 16.97 | 0.000% | 18 | 7,951 | +130.112% |
| 2026-08-24 | 16.48 | 17.05 | 16.48 | 16.97 | -3.029% | 6 | 7,950 | +130.112% |
| 2026-08-21 | 17.50 | 17.50 | 17.50 | 17.50 | -6.517% | 3 | 7,950 | +123.143% |
| 2026-08-20 | 18.90 | 18.93 | 18.72 | 18.72 | +2.295% | 3 | 7,949 | +108.600% |
| 2026-08-19 | 19.80 | 19.80 | 18.30 | 18.30 | -19.948% | 15 | 7,949 | +113.388% |
| 2026-08-18 | 21.80 | 22.86 | 21.69 | 22.86 | +4.622% | 6,504 | 1,468 | +70.822% |
| 2026-08-12 | 21.90 | 22.17 | 21.40 | 21.85 | -5.206% | 7 | 1,469 | +78.719% |
| 2026-08-11 | 23.05 | 23.05 | 23.05 | 23.05 | -2.123% | 1 | 1,469 | +69.414% |
| 2026-08-10 | 23.50 | 23.55 | 23.50 | 23.55 | -0.800% | 2 | 1,468 | +65.817% |
| 2026-08-07 | 23.37 | 24.20 | 23.37 | 23.74 | -12.399% | 7 | 1,461 | +64.490% |
| 2026-08-06 | 26.15 | 27.66 | 26.15 | 27.10 | +0.856% | 211 | 1,396 | +44.096% |
| 2026-08-05 | 28.35 | 28.35 | 26.87 | 26.87 | -22.139% | 5 | 1,392 | +45.329% |
| 2026-07-27 | 34.51 | 34.51 | 34.51 | 34.51 | +8.216% | 4 | 1,388 | +13.156% |
| 2026-07-22 | 31.89 | 31.89 | 31.89 | 31.89 | -9.403% | 1 | 1,388 | +22.452% |
| 2026-07-21 | 35.20 | 35.20 | 35.20 | 35.20 | -2.574% | 1 | 1,388 | +10.937% |
| 2026-07-15 | 36.13 | 36.13 | 36.13 | 36.13 | +11.685% | 100 | 1,288 | +8.082% |
| 2026-07-07 | 31.75 | 32.35 | 31.75 | 32.35 | -5.575% | 23 | 1,273 | +20.711% |
| 2026-07-02 | 33.62 | 34.40 | 33.62 | 34.26 | -10.314% | 7 | 1,269 | +13.981% |
| 2026-06-30 | 37.64 | 38.20 | 37.64 | 38.20 | +3.076% | 451 | 820 | +2.225% |
| 2026-06-26 | 35.35 | 37.06 | 35.35 | 37.06 | -6.177% | 252 | 596 | +5.370% |
| 2026-06-25 | 39.80 | 39.80 | 39.50 | 39.50 | +0.714% | 4 | 592 | -1.139% |
| 2026-06-24 | 39.22 | 39.22 | 39.22 | 39.22 | +15.625% | 1 | 592 | -0.433% |
| 2026-06-23 | 33.92 | 33.92 | 33.92 | 33.92 | +33.438% | 1 | 591 | +15.124% |
| 2026-06-16 | 25.95 | 25.95 | 25.42 | 25.42 | -3.236% | 2 | 590 | +53.619% |
| 2026-06-15 | 26.27 | 26.27 | 26.27 | 26.27 | -14.929% | 1 | 590 | +48.649% |
| 2026-06-12 | 31.03 | 31.03 | 30.88 | 30.88 | -16.653% | 3 | 588 | +26.457% |
| 2026-06-11 | 37.05 | 37.05 | 37.05 | 37.05 | +24.958% | 2 | 588 | +5.398% |
| 2026-06-09 | 28.67 | 30.55 | 28.67 | 29.65 | +5.893% | 9 | 584 | +31.703% |
| 2026-06-08 | 27.44 | 28.00 | 27.44 | 28.00 | +29.032% | 16 | 583 | +39.464% |
| 2026-06-04 | 21.70 | 21.70 | 21.70 | 21.70 | -5.033% | 46 | 537 | +79.954% |
| 2026-06-01 | 22.85 | 22.85 | 22.85 | 22.85 | +3.958% | 1 | 536 | +70.897% |
| 2026-05-28 | 21.98 | 21.98 | 21.98 | 21.98 | -1.963% | 1 | 535 | +77.662% |
| 2026-05-21 | 23.56 | 23.56 | 22.33 | 22.42 | +1.219% | 26 | 522 | +74.175% |
| 2026-05-20 | 22.19 | 22.19 | 22.15 | 22.15 | -5.745% | 2 | 521 | +76.298% |
| 2026-05-19 | 23.69 | 23.69 | 23.50 | 23.50 | +5.287% | 2 | 522 | +66.170% |
| 2026-05-18 | 22.57 | 22.57 | 22.32 | 22.32 | -3.083% | 27 | 515 | +74.955% |
| 2026-05-15 | 23.20 | 23.20 | 22.96 | 23.03 | +15.729% | 9 | 513 | +69.561% |
| 2026-05-14 | 20.24 | 20.24 | 19.90 | 19.90 | -2.019% | 2 | 512 | +96.231% |
| 2026-05-12 | 20.31 | 20.31 | 20.31 | 20.31 | +2.783% | 2 | 514 | +92.270% |
| 2026-05-06 | 19.46 | 19.76 | 19.46 | 19.76 | -14.828% | 4 | 514 | +97.621% |
| 2026-05-05 | 22.95 | 23.20 | 22.95 | 23.20 | -2.969% | 2 | 512 | +68.319% |
| 2026-05-04 | 22.84 | 23.91 | 22.74 | 23.91 | +11.521% | 9 | 512 | +63.321% |
| 2026-05-01 | 21.24 | 21.49 | 21.21 | 21.44 | -0.279% | 163 | 469 | +82.136% |
| 2026-04-30 | 21.50 | 21.50 | 21.50 | 21.50 | -1.737% | 1 | 469 | +81.628% |
| 2026-04-28 | 21.90 | 21.90 | 21.78 | 21.88 | +9.018% | 12 | 468 | +78.473% |
| 2026-04-27 | 20.32 | 20.32 | 20.06 | 20.07 | +2.923% | 178 | 462 | +94.569% |
| 2026-04-17 | 19.50 | 19.50 | 19.50 | 19.50 | -8.019% | 1 | 452 | +100.256% |
| 2026-04-16 | 21.20 | 21.20 | 21.20 | 21.20 | -1.806% | 2 | 452 | +84.198% |
| 2026-04-15 | 20.80 | 21.59 | 20.80 | 21.59 | +4.149% | 4 | 451 | +80.871% |
| 2026-04-14 | 20.73 | 20.73 | 20.73 | 20.73 | -21.477% | 1 | 453 | +88.374% |
| 2026-04-08 | 26.40 | 26.40 | 26.40 | 26.40 | -6.050% | 200 | 453 | +47.917% |
| 2026-04-07 | 28.14 | 28.15 | 28.10 | 28.10 | -5.894% | 4 | 453 | +38.968% |
| 2026-03-31 | 29.94 | 30.14 | 29.86 | 29.86 | -12.408% | 8 | 457 | +30.777% |
| 2026-03-30 | 33.35 | 34.43 | 33.35 | 34.09 | -3.510% | 6 | 461 | +14.550% |
| 2026-03-27 | 36.25 | 36.25 | 35.33 | 35.33 | -5.560% | 6 | 463 | +10.529% |
| 2026-03-26 | 34.20 | 37.41 | 34.20 | 37.41 | +22.255% | 4 | 457 | +4.384% |
| 2026-03-25 | 29.57 | 30.60 | 29.57 | 30.60 | -12.220% | 134 | 460 | +27.614% |
| 2026-03-24 | 34.86 | 34.86 | 34.86 | 34.86 | +5.317% | 130 | 498 | +12.020% |
| 2026-03-23 | 32.00 | 36.90 | 32.00 | 33.10 | +24.436% | 8 | 368 | +17.976% |
| 2026-03-19 | 29.55 | 31.45 | 26.60 | 26.60 | +66.458% | 6 | 366 | +46.805% |
| 2026-03-12 | 15.98 | 15.98 | 15.98 | 15.98 | +4.444% | 2 | 363 | +144.368% |
| 2026-03-11 | 15.21 | 15.30 | 15.05 | 15.30 | -10.631% | 92 | 363 | +155.229% |
| 2026-03-06 | 17.20 | 17.28 | 17.12 | 17.12 | -8.253% | 42 | 317 | +128.096% |
| 2026-03-03 | 18.87 | 18.87 | 18.66 | 18.66 | +7.180% | 2 | 298 | +109.271% |
| 2026-02-18 | 17.47 | 17.47 | 17.18 | 17.41 | +10.540% | 308 | 298 | +124.296% |
| 2026-02-13 | 15.70 | 15.75 | 15.30 | 15.75 | +9.603% | 4 | 144 | +147.937% |
| 2026-02-12 | 14.35 | 14.37 | 14.35 | 14.37 | -9.166% | 2 | 144 | +171.747% |
| 2026-02-10 | 15.82 | 15.82 | 15.82 | 15.82 | +5.116% | 2 | 144 | +146.839% |
| 2026-01-22 | 15.05 | 15.05 | 15.05 | 15.05 | -11.730% | 1 | 145 | +159.468% |
| 2026-01-21 | 17.05 | 17.05 | 17.05 | 17.05 | +5.247% | 1 | 146 | +129.032% |
| 2026-01-20 | 16.20 | 16.20 | 16.20 | 16.20 | -27.126% | 1 | 147 | +141.049% |
| 2026-01-09 | 22.23 | 22.23 | 22.23 | 22.23 | -22.137% | 1 | 146 | +75.664% |
| 2025-12-31 | 28.55 | 28.55 | 28.55 | 28.55 | +0.175% | 2 | 148 | +36.778% |
| 2025-12-29 | 27.50 | 28.50 | 27.50 | 28.50 | +25.000% | 6 | 148 | +37.018% |
| 2025-12-26 | 22.80 | 22.80 | 22.80 | 22.80 | -0.783% | 2 | 153 | +71.272% |
| 2025-12-23 | 24.02 | 24.07 | 22.98 | 22.98 | -7.152% | 143 | 152 | +69.930% |
| 2025-12-22 | 24.97 | 24.97 | 24.75 | 24.75 | -7.993% | 2 | 150 | +57.778% |
| 2025-12-19 | 26.90 | 26.90 | 26.90 | 26.90 | +1.090% | 5 | 150 | +45.167% |
| 2025-12-12 | 26.54 | 26.61 | 26.54 | 26.61 | -24.831% | 142 | 145 | +46.749% |
| 2025-11-12 | 35.40 | 35.40 | 35.40 | 35.40 | -9.347% | 1 | 4 | +10.311% |
| 2025-10-22 | 40.95 | 40.95 | 39.05 | 39.05 | +8.322% | 3 | 4 | 0.000% |
| 2025-10-21 | 36.05 | 36.05 | 36.05 | 36.05 | +14.626% | 1 | 3 | +8.322% |
| 2025-10-20 | 31.45 | 31.45 | 31.45 | 31.45 | +1.681% | 2 | 3 | +24.165% |
| 2025-10-16 | 30.93 | 30.93 | 30.93 | 30.93 | -59.163% | 1 | 1 | +26.253% |
| 2025-08-28 | 75.74 | 75.74 | 75.74 | 75.74 | -9.021% | 1 | 1 | -48.442% |
| 2025-08-18 | 83.20 | 83.25 | 83.20 | 83.25 | +0.665% | 12 | 15 | -53.093% |
| 2025-08-15 | 82.70 | 82.70 | 82.70 | 82.70 | -0.060% | 3 | 15 | -52.781% |
| 2025-08-14 | 82.75 | 82.75 | 82.75 | 82.75 | 0.000% | 15 | 15 | -52.810% |