GLD270617P00395000
GLD Jun 17 2027 395.00 Put
optionOPRA
EODNov 2, 2026
40.06USD-13.440%(-6.22)2Vol1,229OI
GLD270617P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 40.45 | 40.45 | 40.06 | 40.06 | -13.440% | 2 | 1,227 | 0.000% |
| 2026-10-30 | 44.51 | 46.75 | 44.51 | 46.28 | +26.448% | 11 | 1,233 | -13.440% |
| 2026-10-29 | 36.60 | 36.60 | 36.60 | 36.60 | +5.022% | 3 | 1,233 | +9.454% |
| 2026-10-28 | 34.85 | 34.85 | 34.85 | 34.85 | +0.927% | 10 | 1,244 | +14.950% |
| 2026-10-27 | 34.53 | 34.53 | 34.53 | 34.53 | -6.372% | 1 | 1,244 | +16.015% |
| 2026-10-26 | 36.45 | 36.88 | 36.20 | 36.88 | +1.041% | 15 | 1,239 | +8.623% |
| 2026-10-23 | 36.50 | 36.50 | 36.50 | 36.50 | +0.634% | 50 | 1,219 | +9.753% |
| 2026-10-22 | 36.27 | 36.27 | 36.27 | 36.27 | +18.220% | 2 | 1,219 | +10.449% |
| 2026-10-20 | 30.42 | 30.68 | 30.42 | 30.68 | +1.758% | 9 | 1,265 | +30.574% |
| 2026-10-19 | 30.15 | 30.15 | 30.15 | 30.15 | +2.030% | 1 | 1,264 | +32.869% |
| 2026-10-16 | 29.55 | 29.55 | 29.55 | 29.55 | +0.102% | 339 | 1,320 | +35.567% |
| 2026-10-15 | 29.52 | 29.52 | 29.52 | 29.52 | +3.289% | 1 | 1,319 | +35.705% |
| 2026-10-09 | 28.58 | 28.58 | 28.58 | 28.58 | -5.832% | 2 | 1,319 | +40.168% |
| 2026-10-06 | 30.40 | 30.40 | 30.35 | 30.35 | +3.231% | 6 | 1,315 | +31.993% |
| 2026-09-30 | 29.40 | 29.40 | 29.40 | 29.40 | -10.064% | 2 | 1,315 | +36.259% |
| 2026-09-28 | 32.35 | 32.69 | 32.35 | 32.69 | +30.917% | 25 | 1,315 | +22.545% |
| 2026-09-25 | 24.97 | 24.97 | 24.97 | 24.97 | -5.057% | 1 | 1,314 | +60.433% |
| 2026-09-24 | 26.30 | 26.30 | 26.30 | 26.30 | +0.960% | 2 | 1,312 | +52.319% |
| 2026-09-23 | 26.05 | 26.05 | 26.05 | 26.05 | +11.947% | 2 | 1,313 | +53.781% |
| 2026-09-22 | 24.90 | 24.90 | 23.25 | 23.27 | -4.120% | 7 | 1,306 | +72.153% |
| 2026-09-21 | 23.85 | 24.60 | 23.85 | 24.27 | -2.491% | 37 | 1,310 | +65.060% |
| 2026-09-17 | 24.89 | 24.89 | 24.89 | 24.89 | -15.684% | 3 | 1,312 | +60.948% |
| 2026-09-16 | 29.65 | 29.65 | 29.52 | 29.52 | +2.181% | 2 | 1,312 | +35.705% |
| 2026-09-14 | 28.72 | 28.89 | 28.15 | 28.89 | +11.977% | 13 | 1,310 | +38.664% |
| 2026-09-11 | 25.80 | 25.80 | 25.80 | 25.80 | -1.149% | 1 | 1,310 | +55.271% |
| 2026-09-10 | 26.10 | 26.10 | 26.10 | 26.10 | +5.668% | 1 | 1,309 | +53.487% |
| 2026-09-09 | 24.69 | 24.70 | 24.69 | 24.70 | +4.661% | 16 | 1,293 | +62.186% |
| 2026-09-04 | 23.65 | 23.80 | 23.60 | 23.60 | +6.546% | 391 | 902 | +69.746% |
| 2026-09-03 | 21.69 | 22.15 | 21.69 | 22.15 | -10.613% | 31 | 903 | +80.858% |
| 2026-09-02 | 24.50 | 24.79 | 24.50 | 24.78 | -7.226% | 18 | 886 | +61.663% |
| 2026-09-01 | 26.00 | 26.71 | 26.00 | 26.71 | +30.293% | 9 | 879 | +49.981% |
| 2026-08-27 | 20.50 | 20.50 | 20.50 | 20.50 | +10.215% | 2 | 879 | +95.415% |
| 2026-08-21 | 18.60 | 18.60 | 18.60 | 18.60 | -9.357% | 1 | 879 | +115.376% |
| 2026-08-20 | 20.52 | 20.52 | 20.52 | 20.52 | -4.202% | 1 | 878 | +95.224% |
| 2026-08-19 | 21.42 | 21.42 | 21.42 | 21.42 | -9.237% | 1 | 877 | +87.021% |
| 2026-08-14 | 23.60 | 23.60 | 23.60 | 23.60 | -4.877% | 5 | 872 | +69.746% |
| 2026-08-13 | 24.81 | 24.81 | 24.81 | 24.81 | -0.040% | 50 | 822 | +61.467% |
| 2026-08-10 | 26.02 | 26.80 | 24.82 | 24.82 | -4.465% | 12 | 819 | +61.402% |
| 2026-08-07 | 25.98 | 25.98 | 25.98 | 25.98 | -12.200% | 10 | 809 | +54.196% |
| 2026-08-06 | 28.69 | 29.59 | 28.67 | 29.59 | -0.270% | 402 | 609 | +35.384% |
| 2026-08-05 | 29.67 | 29.67 | 29.67 | 29.67 | -15.494% | 2 | 609 | +35.019% |
| 2026-08-04 | 35.35 | 35.35 | 35.11 | 35.11 | -4.592% | 6 | 607 | +14.099% |
| 2026-07-27 | 36.80 | 36.80 | 36.80 | 36.80 | +6.667% | 1 | 606 | +8.859% |
| 2026-07-22 | 34.50 | 34.50 | 34.50 | 34.50 | -18.728% | 1 | 607 | +16.116% |
| 2026-07-13 | 42.45 | 42.45 | 42.45 | 42.45 | +7.468% | 1 | 608 | -5.630% |
| 2026-06-29 | 39.50 | 39.50 | 39.50 | 39.50 | -10.633% | 1 | 609 | +1.418% |
| 2026-06-24 | 44.20 | 44.20 | 44.20 | 44.20 | +20.534% | 1 | 610 | -9.367% |
| 2026-06-23 | 36.67 | 36.67 | 36.67 | 36.67 | +6.972% | 1 | 610 | +9.245% |
| 2026-06-22 | 35.15 | 35.15 | 32.49 | 34.28 | +23.088% | 3 | 611 | +16.861% |
| 2026-06-15 | 27.85 | 27.85 | 27.85 | 27.85 | -30.979% | 2 | 613 | +43.842% |
| 2026-06-11 | 40.75 | 40.90 | 40.35 | 40.35 | +4.805% | 12 | 615 | -0.719% |
| 2026-06-10 | 36.40 | 38.85 | 36.05 | 38.50 | +28.333% | 23 | 596 | +4.052% |
| 2026-06-08 | 31.50 | 31.50 | 29.25 | 30.00 | -0.826% | 13 | 600 | +33.533% |
| 2026-06-05 | 28.21 | 30.25 | 25.85 | 30.25 | +20.855% | 9 | 602 | +32.430% |
| 2026-06-01 | 25.04 | 25.04 | 25.03 | 25.03 | +0.968% | 20 | 582 | +60.048% |
| 2026-05-20 | 24.79 | 24.79 | 24.79 | 24.79 | -5.956% | 1 | 583 | +61.597% |
| 2026-05-19 | 25.14 | 26.80 | 25.00 | 26.36 | +9.696% | 222 | 363 | +51.973% |
| 2026-05-18 | 24.30 | 24.34 | 24.03 | 24.03 | -4.263% | 5 | 363 | +66.708% |
| 2026-05-15 | 24.83 | 25.10 | 24.83 | 25.10 | +23.220% | 4 | 363 | +59.602% |
| 2026-05-11 | 20.57 | 20.57 | 20.37 | 20.37 | -1.068% | 2 | 363 | +96.662% |
| 2026-05-07 | 20.17 | 20.59 | 19.83 | 20.59 | -18.937% | 5 | 363 | +94.560% |
| 2026-05-04 | 25.40 | 25.40 | 25.40 | 25.40 | +11.014% | 2 | 364 | +57.717% |
| 2026-05-01 | 22.80 | 22.89 | 22.80 | 22.88 | -1.634% | 350 | 294 | +75.087% |
| 2026-04-30 | 23.10 | 23.26 | 23.10 | 23.26 | -2.678% | 90 | 294 | +72.227% |
| 2026-04-29 | 25.25 | 25.25 | 23.90 | 23.90 | +7.998% | 2 | 296 | +67.615% |
| 2026-04-27 | 22.13 | 22.14 | 22.09 | 22.13 | -1.161% | 104 | 295 | +81.021% |
| 2026-04-23 | 22.16 | 22.43 | 22.16 | 22.39 | -0.134% | 4 | 244 | +78.919% |
| 2026-04-15 | 22.36 | 22.49 | 22.36 | 22.42 | -9.231% | 12 | 243 | +78.680% |
| 2026-04-13 | 24.70 | 24.70 | 24.70 | 24.70 | +3.564% | 2 | 239 | +62.186% |
| 2026-04-10 | 23.85 | 23.85 | 23.85 | 23.85 | -22.715% | 2 | 237 | +67.966% |
| 2026-04-06 | 30.65 | 30.86 | 30.65 | 30.86 | -4.042% | 4 | 237 | +29.812% |
| 2026-03-31 | 32.17 | 32.17 | 32.16 | 32.16 | -9.865% | 4 | 238 | +24.565% |
| 2026-03-30 | 35.68 | 35.68 | 35.68 | 35.68 | -6.229% | 4 | 238 | +12.276% |
| 2026-03-27 | 38.05 | 38.05 | 38.05 | 38.05 | +2.450% | 2 | 236 | +5.283% |
| 2026-03-26 | 37.14 | 37.14 | 37.14 | 37.14 | +18.696% | 1 | 234 | +7.862% |
| 2026-03-20 | 31.11 | 31.29 | 31.10 | 31.29 | +10.800% | 4 | 234 | +28.028% |
| 2026-03-19 | 28.24 | 28.24 | 28.24 | 28.24 | +59.819% | 1 | 234 | +41.856% |
| 2026-03-13 | 17.76 | 17.76 | 17.67 | 17.67 | +3.576% | 2 | 233 | +126.712% |
| 2026-02-23 | 17.54 | 17.54 | 17.06 | 17.06 | -10.211% | 2 | 232 | +134.818% |
| 2026-02-18 | 18.60 | 19.00 | 18.45 | 19.00 | +11.437% | 406 | 232 | +110.842% |
| 2026-02-13 | 16.90 | 17.26 | 16.90 | 17.05 | -20.808% | 4 | 119 | +134.956% |
| 2026-02-04 | 21.54 | 21.54 | 21.53 | 21.53 | -6.228% | 2 | 119 | +86.066% |
| 2026-01-30 | 22.65 | 22.96 | 22.65 | 22.96 | +41.292% | 2 | 120 | +74.477% |
| 2026-01-22 | 16.25 | 16.25 | 16.25 | 16.25 | -5.137% | 1 | 135 | +146.523% |
| 2026-01-21 | 16.74 | 17.13 | 16.74 | 17.13 | -3.493% | 5 | 135 | +133.859% |
| 2026-01-20 | 17.75 | 17.75 | 17.75 | 17.75 | -14.251% | 1 | 139 | +125.690% |
| 2026-01-13 | 20.41 | 20.85 | 20.41 | 20.70 | -1.052% | 142 | 139 | +93.527% |
| 2026-01-12 | 21.27 | 21.27 | 20.92 | 20.92 | -17.961% | 13 | 158 | +91.491% |
| 2026-01-09 | 25.50 | 25.50 | 25.50 | 25.50 | -4.886% | 1 | 171 | +57.098% |
| 2026-01-06 | 26.81 | 26.81 | 26.81 | 26.81 | -2.862% | 1 | 170 | +49.422% |
| 2026-01-05 | 27.75 | 27.75 | 27.60 | 27.60 | -13.262% | 2 | 168 | +45.145% |
| 2026-01-02 | 30.49 | 31.82 | 30.49 | 31.82 | +3.783% | 12 | 168 | +25.896% |
| 2025-12-31 | 30.66 | 30.66 | 30.66 | 30.66 | +2.200% | 10 | 167 | +30.659% |
| 2025-12-29 | 26.63 | 30.00 | 26.00 | 30.00 | +23.102% | 5 | 167 | +33.533% |
| 2025-12-26 | 24.37 | 24.37 | 24.37 | 24.37 | -3.752% | 4 | 167 | +64.382% |
| 2025-12-24 | 25.32 | 25.32 | 25.32 | 25.32 | -3.432% | 3 | 168 | +58.215% |
| 2025-12-23 | 26.21 | 26.26 | 26.16 | 26.22 | -12.013% | 142 | 168 | +52.784% |
| 2025-12-19 | 29.80 | 29.80 | 29.80 | 29.80 | -0.600% | 1 | 51 | +34.430% |
| 2025-12-18 | 29.62 | 29.98 | 29.62 | 29.98 | +0.201% | 6 | 51 | +33.622% |
| 2025-12-16 | 29.92 | 29.92 | 29.92 | 29.92 | -2.318% | 2 | 51 | +33.890% |
| 2025-12-12 | 29.46 | 30.63 | 29.46 | 30.63 | -5.170% | 4 | 51 | +30.787% |
| 2025-12-11 | 32.30 | 32.30 | 32.30 | 32.30 | -3.496% | 3 | 47 | +24.025% |
| 2025-12-10 | 32.45 | 33.47 | 32.45 | 33.47 | -17.460% | 5 | 44 | +19.689% |
| 2025-11-18 | 40.55 | 40.55 | 40.55 | 40.55 | -0.369% | 1 | 43 | -1.208% |
| 2025-11-17 | 40.70 | 40.70 | 40.70 | 40.70 | +6.266% | 1 | 42 | -1.572% |
| 2025-11-12 | 38.05 | 38.30 | 38.05 | 38.30 | -11.588% | 3 | 39 | +4.595% |
| 2025-11-07 | 43.32 | 43.32 | 43.32 | 43.32 | +0.162% | 16 | 39 | -7.525% |
| 2025-11-03 | 43.25 | 43.25 | 43.25 | 43.25 | -3.696% | 1 | 38 | -7.376% |
| 2025-10-31 | 44.91 | 44.91 | 44.91 | 44.91 | +2.231% | 1 | 38 | -10.799% |
| 2025-10-30 | 43.93 | 43.93 | 43.93 | 43.93 | -0.656% | 1 | 37 | -8.809% |
| 2025-10-29 | 44.22 | 44.22 | 43.91 | 44.22 | -1.007% | 3 | 36 | -9.408% |
| 2025-10-27 | 44.11 | 44.67 | 44.11 | 44.67 | +15.576% | 2 | 31 | -10.320% |
| 2025-10-23 | 38.65 | 38.65 | 38.65 | 38.65 | -7.203% | 1 | 31 | +3.648% |
| 2025-10-22 | 41.65 | 41.65 | 41.65 | 41.65 | +6.277% | 1 | 30 | -3.818% |
| 2025-10-21 | 36.02 | 40.01 | 36.02 | 39.19 | +23.433% | 5 | 29 | +2.220% |
| 2025-10-20 | 32.83 | 32.83 | 30.72 | 31.75 | -13.204% | 21 | 24 | +26.173% |
| 2025-10-17 | 35.65 | 36.58 | 35.65 | 36.58 | -1.799% | 6 | 14 | +9.513% |
| 2025-10-14 | 37.25 | 37.25 | 37.25 | 37.25 | -40.257% | 1 | 8 | +7.544% |
| 2025-09-09 | 62.35 | 62.35 | 62.35 | 62.35 | -0.383% | 1 | 9 | -35.750% |
| 2025-09-08 | 62.59 | 62.59 | 62.59 | 62.59 | -27.162% | 8 | 8 | -35.996% |
| 2025-08-13 | 85.93 | 85.93 | 85.93 | 85.93 | 0.000% | 1 | 1 | -53.381% |