GLD270617P00405000
GLD Jun 17 2027 405.00 Put
optionOPRA
EODNov 2, 2026
48.22USD-10.555%(-5.69)3Vol355OI
GLD270617P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 47.45 | 48.22 | 46.80 | 48.22 | -10.555% | 3 | 353 | 0.000% |
| 2026-10-30 | 52.20 | 53.91 | 51.45 | 53.91 | +18.744% | 20 | 364 | -10.555% |
| 2026-10-26 | 45.40 | 45.40 | 45.40 | 45.40 | +4.608% | 1 | 364 | +6.211% |
| 2026-10-22 | 40.07 | 43.40 | 40.07 | 43.40 | +20.089% | 12 | 363 | +11.106% |
| 2026-10-21 | 36.05 | 36.20 | 36.05 | 36.14 | +0.584% | 67 | 398 | +33.426% |
| 2026-10-16 | 35.70 | 35.93 | 35.70 | 35.93 | -9.359% | 3 | 397 | +34.205% |
| 2026-10-07 | 39.64 | 39.64 | 39.64 | 39.64 | +5.763% | 1 | 396 | +21.645% |
| 2026-10-05 | 37.48 | 37.48 | 37.48 | 37.48 | +3.422% | 1 | 395 | +28.655% |
| 2026-09-29 | 36.24 | 36.24 | 36.24 | 36.24 | -5.056% | 1 | 396 | +33.057% |
| 2026-09-28 | 37.52 | 38.17 | 37.15 | 38.17 | +23.129% | 17 | 383 | +26.330% |
| 2026-09-25 | 31.00 | 31.00 | 31.00 | 31.00 | -0.225% | 1 | 383 | +55.548% |
| 2026-09-24 | 31.55 | 32.45 | 31.07 | 31.07 | -1.365% | 7 | 384 | +55.198% |
| 2026-09-23 | 31.50 | 31.50 | 31.50 | 31.50 | +4.305% | 4 | 384 | +53.079% |
| 2026-09-22 | 29.95 | 30.20 | 29.95 | 30.20 | +3.709% | 5 | 384 | +59.669% |
| 2026-09-21 | 28.80 | 29.12 | 28.80 | 29.12 | +2.068% | 5 | 385 | +65.591% |
| 2026-09-18 | 29.86 | 29.88 | 28.45 | 28.53 | -4.486% | 18 | 378 | +69.015% |
| 2026-09-17 | 30.00 | 30.00 | 29.87 | 29.87 | -15.977% | 51 | 427 | +61.433% |
| 2026-09-16 | 35.55 | 35.55 | 35.55 | 35.55 | +20.101% | 1 | 427 | +35.640% |
| 2026-09-11 | 29.60 | 29.60 | 29.60 | 29.60 | -8.783% | 1 | 426 | +62.905% |
| 2026-09-10 | 30.65 | 32.45 | 30.65 | 32.45 | +12.674% | 16 | 425 | +48.598% |
| 2026-09-09 | 28.80 | 28.80 | 28.80 | 28.80 | +1.230% | 1 | 425 | +67.431% |
| 2026-09-04 | 28.52 | 28.52 | 27.84 | 28.45 | +8.175% | 56 | 385 | +69.490% |
| 2026-09-03 | 26.28 | 26.36 | 26.27 | 26.30 | -2.952% | 6 | 385 | +83.346% |
| 2026-08-31 | 28.20 | 28.20 | 27.10 | 27.10 | -2.518% | 3 | 384 | +77.934% |
| 2026-08-28 | 27.80 | 27.80 | 27.80 | 27.80 | +17.053% | 1 | 383 | +73.453% |
| 2026-08-26 | 23.75 | 23.75 | 23.75 | 23.75 | +3.037% | 1 | 384 | +103.032% |
| 2026-08-25 | 23.27 | 23.27 | 23.05 | 23.05 | +3.689% | 4 | 386 | +109.197% |
| 2026-08-24 | 22.25 | 22.25 | 22.23 | 22.23 | -11.080% | 6 | 380 | +116.914% |
| 2026-08-20 | 24.61 | 25.00 | 24.61 | 25.00 | -4.471% | 2 | 380 | +92.880% |
| 2026-08-19 | 26.25 | 26.25 | 25.50 | 26.17 | -5.694% | 7 | 377 | +84.257% |
| 2026-08-17 | 27.75 | 27.75 | 27.75 | 27.75 | -0.893% | 1 | 377 | +73.766% |
| 2026-08-12 | 28.45 | 28.45 | 27.80 | 28.00 | -4.110% | 124 | 255 | +72.214% |
| 2026-08-11 | 29.20 | 29.20 | 29.20 | 29.20 | -14.769% | 2 | 253 | +65.137% |
| 2026-08-06 | 34.70 | 34.70 | 34.26 | 34.26 | -23.646% | 2 | 253 | +40.747% |
| 2026-08-03 | 44.84 | 44.87 | 44.84 | 44.87 | -0.377% | 2 | 253 | +7.466% |
| 2026-07-31 | 45.04 | 45.04 | 45.04 | 45.04 | -0.398% | 2 | 252 | +7.060% |
| 2026-07-15 | 45.22 | 45.22 | 45.22 | 45.22 | +7.769% | 1 | 253 | +6.634% |
| 2026-07-09 | 41.96 | 41.96 | 41.96 | 41.96 | -2.031% | 1 | 253 | +14.919% |
| 2026-07-02 | 42.92 | 42.92 | 42.79 | 42.83 | -6.280% | 12 | 247 | +12.585% |
| 2026-06-26 | 45.60 | 46.19 | 45.60 | 45.70 | -7.208% | 8 | 251 | +5.514% |
| 2026-06-24 | 49.25 | 49.25 | 49.25 | 49.25 | +39.321% | 5 | 251 | -2.091% |
| 2026-06-17 | 32.00 | 35.40 | 32.00 | 35.35 | +5.522% | 12 | 252 | +36.407% |
| 2026-06-16 | 33.50 | 33.50 | 33.50 | 33.50 | -3.039% | 1 | 252 | +43.940% |
| 2026-06-15 | 32.51 | 34.55 | 32.42 | 34.55 | -10.839% | 4 | 252 | +39.566% |
| 2026-06-12 | 38.05 | 38.75 | 38.05 | 38.75 | -10.405% | 5 | 256 | +24.439% |
| 2026-06-11 | 43.25 | 43.25 | 43.25 | 43.25 | -6.182% | 5 | 256 | +11.491% |
| 2026-06-10 | 41.87 | 46.10 | 41.87 | 46.10 | +23.891% | 6 | 256 | +4.599% |
| 2026-06-09 | 37.15 | 37.21 | 37.15 | 37.21 | +30.516% | 2 | 255 | +29.589% |
| 2026-06-04 | 28.02 | 29.00 | 28.02 | 28.51 | -4.967% | 14 | 243 | +69.134% |
| 2026-05-27 | 30.00 | 30.00 | 30.00 | 30.00 | -0.662% | 1 | 242 | +60.733% |
| 2026-05-19 | 30.20 | 30.20 | 30.20 | 30.20 | +4.825% | 1 | 242 | +59.669% |
| 2026-05-18 | 29.01 | 29.33 | 28.81 | 28.81 | +14.918% | 4 | 241 | +67.372% |
| 2026-05-14 | 25.07 | 25.07 | 25.07 | 25.07 | +5.248% | 1 | 242 | +92.341% |
| 2026-05-08 | 24.14 | 24.41 | 23.82 | 23.82 | -3.990% | 4 | 242 | +102.435% |
| 2026-05-07 | 24.40 | 24.81 | 24.40 | 24.81 | +1.805% | 4 | 241 | +94.357% |
| 2026-05-06 | 24.38 | 24.78 | 24.35 | 24.37 | -15.028% | 6 | 240 | +97.866% |
| 2026-05-05 | 28.68 | 28.87 | 28.68 | 28.68 | +6.816% | 164 | 238 | +68.131% |
| 2026-05-01 | 26.64 | 26.85 | 26.64 | 26.85 | -6.609% | 2 | 157 | +79.590% |
| 2026-04-29 | 29.18 | 29.18 | 28.75 | 28.75 | +15.648% | 47 | 158 | +67.722% |
| 2026-04-24 | 24.94 | 24.99 | 24.82 | 24.86 | +5.205% | 4 | 112 | +93.966% |
| 2026-04-17 | 23.63 | 23.63 | 23.63 | 23.63 | -9.740% | 1 | 112 | +104.063% |
| 2026-04-15 | 26.12 | 26.21 | 26.12 | 26.18 | +1.868% | 3 | 111 | +84.186% |
| 2026-04-14 | 25.93 | 25.95 | 25.70 | 25.70 | -25.915% | 3 | 110 | +87.626% |
| 2026-04-06 | 34.69 | 34.69 | 34.69 | 34.69 | -6.218% | 1 | 110 | +39.003% |
| 2026-04-02 | 36.99 | 36.99 | 36.99 | 36.99 | +20.097% | 1 | 109 | +30.360% |
| 2026-04-01 | 30.80 | 30.80 | 30.80 | 30.80 | -11.443% | 1 | 109 | +56.558% |
| 2026-03-31 | 36.84 | 36.84 | 34.78 | 34.78 | -13.050% | 10 | 109 | +38.643% |
| 2026-03-30 | 40.00 | 40.00 | 40.00 | 40.00 | +1.266% | 1 | 110 | +20.550% |
| 2026-03-27 | 42.85 | 42.85 | 39.50 | 39.50 | -13.472% | 66 | 110 | +22.076% |
| 2026-03-26 | 45.00 | 46.10 | 45.00 | 45.65 | +10.000% | 4 | 56 | +5.630% |
| 2026-03-24 | 42.32 | 42.32 | 41.50 | 41.50 | +6.821% | 21 | 55 | +16.193% |
| 2026-03-23 | 38.85 | 38.85 | 38.85 | 38.85 | +29.500% | 1 | 55 | +24.118% |
| 2026-03-19 | 30.00 | 30.00 | 30.00 | 30.00 | +56.904% | 1 | 54 | +60.733% |
| 2026-03-10 | 19.12 | 19.12 | 19.12 | 19.12 | -6.777% | 3 | 53 | +152.197% |
| 2026-03-03 | 20.51 | 20.51 | 20.51 | 20.51 | +8.980% | 3 | 56 | +135.105% |
| 2026-02-27 | 18.82 | 18.82 | 18.82 | 18.82 | -5.900% | 60 | 56 | +156.217% |
| 2026-02-13 | 19.70 | 20.41 | 19.70 | 20.00 | -7.063% | 14 | 65 | +141.100% |
| 2026-02-12 | 18.47 | 21.52 | 18.36 | 21.52 | +10.643% | 10 | 65 | +124.071% |
| 2026-01-29 | 19.45 | 19.45 | 19.45 | 19.45 | -35.145% | 1 | 64 | +147.918% |
| 2026-01-08 | 29.99 | 29.99 | 29.99 | 29.99 | -4.277% | 1 | 65 | +60.787% |
| 2026-01-07 | 31.33 | 31.33 | 31.33 | 31.33 | -10.100% | 1 | 66 | +53.910% |
| 2025-12-30 | 34.09 | 34.85 | 34.09 | 34.85 | +0.086% | 7 | 65 | +38.364% |
| 2025-12-29 | 32.35 | 35.00 | 31.92 | 34.82 | +16.338% | 22 | 62 | +38.484% |
| 2025-12-24 | 29.93 | 29.93 | 29.93 | 29.93 | +0.740% | 1 | 39 | +61.109% |
| 2025-12-23 | 29.68 | 29.71 | 29.68 | 29.71 | -3.882% | 9 | 39 | +62.302% |
| 2025-12-22 | 31.20 | 31.95 | 30.89 | 30.91 | -10.974% | 28 | 30 | +56.001% |
| 2025-12-18 | 34.19 | 34.72 | 33.53 | 34.72 | -0.086% | 6 | 9 | +38.882% |
| 2025-12-12 | 34.75 | 34.75 | 34.75 | 34.75 | -17.556% | 2 | 4 | +38.763% |
| 2025-11-13 | 41.00 | 42.15 | 41.00 | 42.15 | -2.880% | 4 | 6 | +14.401% |
| 2025-10-21 | 43.40 | 43.40 | 43.40 | 43.40 | +12.000% | 1 | 3 | +11.106% |
| 2025-10-16 | 38.75 | 38.75 | 38.75 | 38.75 | -20.333% | 1 | 2 | +24.439% |
| 2025-10-07 | 48.63 | 48.73 | 48.01 | 48.64 | -49.270% | 4 | 1 | -0.863% |
| 2025-08-13 | 95.88 | 95.88 | 95.88 | 95.88 | 0.000% | 1 | 0 | -49.708% |