GLD270617P00410000
GLD Jun 17 2027 410.00 Put
optionOPRA
EODNov 2, 2026
52.13USD-10.121%(-5.87)5Vol4,154OI
GLD270617P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 52.13 | 52.13 | 52.13 | 52.13 | -10.121% | 5 | 4,159 | 0.000% |
| 2026-10-30 | 53.03 | 58.05 | 53.03 | 58.00 | +22.415% | 51 | 4,136 | -10.121% |
| 2026-10-26 | 47.38 | 47.38 | 47.38 | 47.38 | -3.503% | 1 | 4,136 | +10.025% |
| 2026-10-23 | 46.75 | 49.10 | 46.75 | 49.10 | +3.586% | 4 | 4,134 | +6.171% |
| 2026-10-22 | 43.86 | 47.40 | 43.86 | 47.40 | +19.335% | 13 | 4,122 | +9.979% |
| 2026-10-21 | 39.72 | 39.72 | 39.72 | 39.72 | -2.047% | 43 | 4,079 | +31.244% |
| 2026-10-20 | 40.25 | 40.57 | 40.25 | 40.55 | +3.974% | 3 | 4,079 | +28.557% |
| 2026-10-16 | 39.00 | 39.00 | 39.00 | 39.00 | +0.309% | 38 | 4,057 | +33.667% |
| 2026-10-15 | 38.97 | 39.02 | 38.50 | 38.88 | -4.683% | 10 | 4,057 | +34.079% |
| 2026-10-08 | 40.79 | 40.79 | 40.79 | 40.79 | -6.402% | 2 | 4,055 | +27.801% |
| 2026-10-07 | 43.75 | 43.75 | 43.58 | 43.58 | +8.462% | 15 | 4,051 | +19.619% |
| 2026-10-06 | 40.18 | 40.18 | 40.18 | 40.18 | -2.947% | 1 | 4,051 | +29.741% |
| 2026-10-05 | 41.35 | 41.40 | 41.35 | 41.40 | +4.731% | 60 | 3,991 | +25.918% |
| 2026-10-01 | 39.53 | 39.53 | 39.21 | 39.53 | -2.323% | 3 | 3,991 | +31.875% |
| 2026-09-30 | 40.47 | 40.47 | 40.47 | 40.47 | +0.124% | 1 | 3,991 | +28.811% |
| 2026-09-29 | 40.50 | 40.50 | 40.42 | 40.42 | -2.649% | 30 | 3,963 | +28.971% |
| 2026-09-28 | 41.33 | 42.36 | 41.33 | 41.52 | +18.629% | 19 | 3,962 | +25.554% |
| 2026-09-24 | 35.00 | 35.00 | 35.00 | 35.00 | +9.409% | 1 | 3,962 | +48.943% |
| 2026-09-21 | 31.45 | 31.99 | 31.40 | 31.99 | -1.901% | 4 | 3,959 | +62.957% |
| 2026-09-18 | 32.61 | 32.61 | 32.61 | 32.61 | -9.668% | 1 | 3,960 | +59.859% |
| 2026-09-15 | 36.43 | 36.43 | 36.10 | 36.10 | -3.139% | 10 | 3,958 | +44.404% |
| 2026-09-14 | 34.70 | 37.27 | 34.70 | 37.27 | +5.282% | 4 | 3,954 | +39.871% |
| 2026-09-10 | 34.87 | 35.40 | 34.87 | 35.40 | +5.514% | 30 | 3,954 | +47.260% |
| 2026-09-01 | 33.55 | 33.55 | 33.55 | 33.55 | +9.248% | 1 | 3,955 | +55.380% |
| 2026-08-28 | 30.71 | 30.71 | 30.71 | 30.71 | +24.888% | 1 | 3,955 | +69.749% |
| 2026-08-24 | 23.83 | 24.59 | 23.75 | 24.59 | +2.629% | 48 | 3,969 | +111.997% |
| 2026-08-21 | 25.24 | 25.42 | 23.96 | 23.96 | -10.094% | 6 | 3,965 | +117.571% |
| 2026-08-20 | 26.93 | 27.24 | 26.65 | 26.65 | -6.655% | 7 | 3,969 | +95.610% |
| 2026-08-19 | 28.80 | 28.80 | 27.27 | 28.55 | -14.161% | 59 | 3,972 | +82.592% |
| 2026-08-11 | 31.60 | 33.26 | 31.60 | 33.26 | +3.614% | 30 | 3,942 | +56.735% |
| 2026-08-10 | 33.65 | 33.75 | 31.96 | 32.10 | -5.030% | 11 | 3,944 | +62.399% |
| 2026-08-07 | 33.80 | 33.80 | 33.80 | 33.80 | -9.262% | 1 | 3,944 | +54.231% |
| 2026-08-05 | 37.40 | 37.45 | 37.25 | 37.25 | -21.744% | 18 | 3,938 | +39.946% |
| 2026-08-03 | 47.60 | 47.60 | 47.60 | 47.60 | -3.507% | 1 | 3,938 | +9.517% |
| 2026-07-31 | 49.28 | 49.33 | 49.28 | 49.33 | +1.690% | 4 | 3,936 | +5.676% |
| 2026-07-28 | 49.54 | 49.54 | 48.51 | 48.51 | +3.213% | 2 | 3,936 | +7.462% |
| 2026-07-27 | 47.00 | 47.00 | 47.00 | 47.00 | -9.910% | 1 | 3,936 | +10.915% |
| 2026-07-20 | 52.37 | 52.37 | 52.17 | 52.17 | -3.066% | 2 | 3,936 | -0.077% |
| 2026-07-16 | 53.50 | 53.82 | 53.50 | 53.82 | +11.985% | 2 | 3,938 | -3.140% |
| 2026-07-14 | 48.06 | 48.06 | 48.06 | 48.06 | +8.195% | 1 | 3,939 | +8.469% |
| 2026-07-07 | 44.42 | 44.42 | 44.42 | 44.42 | +2.397% | 1 | 3,939 | +17.357% |
| 2026-07-06 | 44.74 | 44.74 | 43.38 | 43.38 | -5.941% | 17 | 3,926 | +20.171% |
| 2026-07-02 | 44.94 | 46.12 | 44.69 | 46.12 | -14.275% | 46 | 3,882 | +13.031% |
| 2026-06-24 | 51.88 | 54.00 | 51.88 | 53.80 | +20.736% | 11 | 3,882 | -3.104% |
| 2026-06-23 | 44.56 | 44.56 | 44.56 | 44.56 | +6.577% | 1 | 3,881 | +16.988% |
| 2026-06-22 | 42.23 | 42.23 | 41.81 | 41.81 | +19.697% | 3 | 3,881 | +24.683% |
| 2026-06-15 | 34.93 | 34.93 | 34.93 | 34.93 | -30.210% | 1 | 3,881 | +49.241% |
| 2026-06-11 | 50.00 | 50.05 | 50.00 | 50.05 | +29.730% | 2 | 3,882 | +4.156% |
| 2026-06-09 | 39.22 | 39.22 | 38.58 | 38.58 | +6.486% | 2 | 3,887 | +35.122% |
| 2026-06-08 | 37.05 | 37.97 | 36.23 | 36.23 | -2.081% | 3 | 3,889 | +43.886% |
| 2026-06-05 | 34.68 | 37.00 | 34.68 | 37.00 | +13.706% | 18 | 3,895 | +40.892% |
| 2026-06-03 | 32.35 | 32.54 | 32.35 | 32.54 | +3.138% | 2 | 3,895 | +60.203% |
| 2026-06-01 | 31.55 | 31.55 | 31.55 | 31.55 | +2.435% | 8 | 3,895 | +65.230% |
| 2026-05-28 | 31.15 | 31.37 | 30.80 | 30.80 | -5.085% | 5 | 3,892 | +69.253% |
| 2026-05-27 | 32.34 | 32.50 | 32.34 | 32.45 | +6.324% | 6 | 3,894 | +60.647% |
| 2026-05-26 | 30.52 | 30.52 | 30.52 | 30.52 | -6.495% | 1 | 3,893 | +70.806% |
| 2026-05-19 | 33.49 | 33.49 | 31.87 | 32.64 | +8.945% | 3 | 3,891 | +59.712% |
| 2026-05-18 | 30.10 | 30.15 | 29.96 | 29.96 | -1.447% | 8 | 3,888 | +73.999% |
| 2026-05-15 | 30.40 | 30.47 | 30.15 | 30.40 | +9.946% | 12 | 3,890 | +71.480% |
| 2026-05-12 | 27.65 | 27.65 | 27.65 | 27.65 | +4.261% | 1 | 3,890 | +88.535% |
| 2026-05-07 | 26.45 | 26.53 | 26.45 | 26.52 | +1.183% | 5 | 3,890 | +96.569% |
| 2026-05-06 | 26.35 | 26.42 | 26.21 | 26.21 | -15.260% | 10 | 3,888 | +98.894% |
| 2026-05-05 | 30.50 | 31.03 | 29.96 | 30.93 | +1.012% | 4 | 3,891 | +68.542% |
| 2026-05-04 | 30.62 | 30.62 | 30.62 | 30.62 | +5.915% | 5 | 3,890 | +70.248% |
| 2026-05-01 | 28.00 | 29.25 | 28.00 | 28.91 | -6.288% | 6 | 3,891 | +80.318% |
| 2026-04-29 | 30.85 | 30.85 | 30.85 | 30.85 | +1.614% | 13 | 3,891 | +68.979% |
| 2026-04-28 | 30.36 | 30.36 | 30.36 | 30.36 | +12.444% | 1 | 3,904 | +71.706% |
| 2026-04-27 | 27.00 | 27.00 | 27.00 | 27.00 | +1.504% | 1 | 3,903 | +93.074% |
| 2026-04-24 | 27.99 | 27.99 | 26.55 | 26.60 | -0.894% | 19 | 3,904 | +95.977% |
| 2026-04-21 | 26.84 | 26.84 | 26.84 | 26.84 | -3.937% | 1 | 3,892 | +94.225% |
| 2026-04-15 | 27.88 | 27.94 | 27.78 | 27.94 | -12.414% | 4 | 3,892 | +86.578% |
| 2026-04-09 | 31.90 | 31.90 | 31.90 | 31.90 | -12.073% | 300 | 3,891 | +63.417% |
| 2026-04-06 | 36.19 | 36.28 | 36.19 | 36.28 | -5.693% | 4 | 3,591 | +43.688% |
| 2026-03-31 | 38.47 | 38.47 | 38.47 | 38.47 | -10.763% | 1 | 3,591 | +35.508% |
| 2026-03-30 | 42.66 | 43.11 | 42.66 | 43.11 | -10.374% | 2 | 3,591 | +20.923% |
| 2026-03-26 | 48.10 | 48.10 | 48.10 | 48.10 | +6.181% | 6 | 3,589 | +8.378% |
| 2026-03-24 | 46.11 | 46.11 | 44.59 | 45.30 | -2.873% | 7 | 3,589 | +15.077% |
| 2026-03-23 | 43.15 | 46.64 | 41.43 | 46.64 | +34.642% | 212 | 3,585 | +11.771% |
| 2026-03-20 | 35.35 | 35.49 | 34.64 | 34.64 | -0.660% | 18 | 3,606 | +50.491% |
| 2026-03-19 | 33.48 | 34.87 | 33.48 | 34.87 | +52.537% | 2 | 3,599 | +49.498% |
| 2026-03-13 | 22.86 | 22.86 | 22.86 | 22.86 | +6.079% | 2 | 3,600 | +128.040% |
| 2026-03-12 | 21.55 | 21.55 | 21.55 | 21.55 | +5.897% | 1 | 3,598 | +141.903% |
| 2026-03-11 | 20.50 | 20.55 | 20.35 | 20.35 | -11.522% | 9 | 3,597 | +156.167% |
| 2026-03-09 | 23.00 | 23.00 | 23.00 | 23.00 | +2.679% | 1 | 3,599 | +126.652% |
| 2026-03-06 | 22.76 | 22.86 | 22.40 | 22.40 | +17.895% | 14 | 3,598 | +132.723% |
| 2026-03-02 | 19.28 | 19.28 | 19.00 | 19.00 | -9.091% | 3 | 3,597 | +174.368% |
| 2026-02-25 | 21.40 | 21.40 | 20.90 | 20.90 | -3.241% | 2 | 3,595 | +149.426% |
| 2026-02-23 | 21.35 | 21.60 | 21.35 | 21.60 | -10.262% | 4 | 3,595 | +141.343% |
| 2026-02-19 | 24.15 | 24.85 | 23.86 | 24.07 | +3.482% | 4 | 3,595 | +116.577% |
| 2026-02-18 | 23.24 | 23.80 | 23.24 | 23.26 | +8.186% | 5 | 3,595 | +124.119% |
| 2026-02-13 | 21.86 | 21.86 | 21.50 | 21.50 | -3.760% | 5 | 3,598 | +142.465% |
| 2026-02-10 | 21.92 | 22.34 | 21.92 | 22.34 | -21.227% | 2 | 3,598 | +133.348% |
| 2026-02-05 | 28.40 | 28.40 | 28.17 | 28.36 | -0.561% | 12 | 3,598 | +83.815% |
| 2026-02-04 | 27.43 | 28.52 | 27.10 | 28.52 | -1.655% | 18 | 3,586 | +82.784% |
| 2026-02-03 | 29.00 | 29.00 | 29.00 | 29.00 | -21.622% | 1 | 3,580 | +79.759% |
| 2026-02-02 | 34.50 | 37.41 | 34.50 | 37.00 | +40.205% | 1,713 | 3,580 | +40.892% |
| 2026-01-30 | 26.00 | 26.48 | 26.00 | 26.39 | +23.722% | 25 | 2,080 | +97.537% |
| 2026-01-29 | 17.46 | 22.72 | 17.09 | 21.33 | +28.804% | 61 | 2,075 | +144.398% |
| 2026-01-28 | 16.45 | 17.71 | 16.10 | 16.56 | -12.842% | 55 | 2,044 | +214.795% |
| 2026-01-26 | 19.29 | 19.29 | 19.00 | 19.00 | -1.042% | 2 | 2,028 | +174.368% |
| 2026-01-23 | 19.50 | 21.24 | 19.20 | 19.20 | -9.177% | 3 | 2,028 | +171.510% |
| 2026-01-22 | 21.11 | 21.14 | 21.10 | 21.14 | -6.128% | 75 | 2,028 | +146.594% |
| 2026-01-21 | 21.30 | 23.50 | 21.30 | 22.52 | -13.683% | 18 | 2,028 | +131.483% |
| 2026-01-15 | 26.09 | 26.09 | 26.09 | 26.09 | -4.292% | 1 | 2,031 | +99.808% |
| 2026-01-14 | 27.26 | 27.26 | 27.26 | 27.26 | +3.258% | 1 | 2,030 | +91.233% |
| 2026-01-13 | 26.60 | 26.60 | 26.40 | 26.40 | -2.186% | 2 | 2,031 | +97.462% |
| 2026-01-12 | 27.40 | 27.40 | 26.99 | 26.99 | -21.768% | 17 | 2,032 | +93.146% |
| 2026-01-07 | 34.50 | 34.50 | 34.50 | 34.50 | +9.733% | 1 | 2,025 | +51.101% |
| 2025-12-26 | 29.75 | 31.44 | 29.75 | 31.44 | -2.178% | 11 | 2,025 | +65.808% |
| 2025-12-24 | 32.14 | 32.14 | 32.14 | 32.14 | -14.883% | 3 | 2,018 | +62.197% |
| 2025-12-18 | 37.76 | 37.76 | 37.76 | 37.76 | -10.245% | 1 | 2,018 | +38.056% |
| 2025-12-10 | 42.35 | 42.35 | 42.07 | 42.07 | +0.646% | 1,504 | 2,017 | +23.913% |
| 2025-12-01 | 41.80 | 41.80 | 41.80 | 41.80 | -5.215% | 1 | 513 | +24.713% |
| 2025-11-13 | 44.10 | 44.10 | 44.10 | 44.10 | +5.000% | 2 | 514 | +18.209% |
| 2025-10-17 | 42.00 | 42.00 | 42.00 | 42.00 | +0.382% | 1 | 512 | +24.119% |
| 2025-10-16 | 41.84 | 41.84 | 41.84 | 41.84 | -5.125% | 10 | 512 | +24.594% |
| 2025-10-15 | 44.10 | 44.10 | 44.10 | 44.10 | -16.902% | 500 | 503 | +18.209% |
| 2025-10-07 | 52.66 | 53.51 | 52.34 | 53.07 | -24.456% | 6 | 3 | -1.771% |
| 2025-09-16 | 70.25 | 70.25 | 70.25 | 70.25 | -6.483% | 1 | 3 | -25.794% |
| 2025-09-12 | 75.12 | 75.12 | 75.12 | 75.12 | -18.303% | 2 | 2 | -30.604% |
| 2025-08-29 | 91.95 | 91.95 | 91.95 | 91.95 | -3.788% | 1 | 1 | -43.306% |
| 2025-08-28 | 95.57 | 95.57 | 95.57 | 95.57 | -5.141% | 1 | 1 | -45.454% |
| 2025-07-24 | 100.50 | 100.75 | 100.50 | 100.75 | +3.493% | 14 | 14 | -48.258% |
| 2025-07-23 | 98.12 | 98.15 | 97.35 | 97.35 | 0.000% | 14 | 14 | -46.451% |