GLD270617P00415000
GLD Jun 17 2027 415.00 Put
optionOPRA
EODOct 29, 2026
51.10USD-1.731%(-0.90)9Vol1,121OI
GLD270617P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 51.20 | 51.20 | 51.10 | 51.10 | -1.731% | 9 | 1,115 | 0.000% |
| 2026-10-26 | 52.00 | 52.00 | 52.00 | 52.00 | -1.813% | 6 | 1,121 | -1.731% |
| 2026-10-23 | 53.15 | 53.15 | 52.96 | 52.96 | +24.465% | 3 | 1,120 | -3.512% |
| 2026-10-16 | 42.55 | 42.55 | 42.55 | 42.55 | +3.604% | 1 | 1,119 | +20.094% |
| 2026-10-09 | 41.07 | 41.07 | 41.07 | 41.07 | -6.997% | 2 | 1,119 | +24.422% |
| 2026-10-08 | 44.36 | 44.36 | 44.16 | 44.16 | +1.030% | 8 | 1,125 | +15.716% |
| 2026-10-06 | 43.71 | 43.71 | 43.71 | 43.71 | -1.310% | 1 | 1,124 | +16.907% |
| 2026-10-05 | 44.29 | 44.29 | 44.29 | 44.29 | -1.796% | 1 | 1,123 | +15.376% |
| 2026-09-28 | 45.10 | 45.10 | 45.10 | 45.10 | +20.267% | 5 | 1,123 | +13.304% |
| 2026-09-23 | 37.50 | 37.50 | 37.50 | 37.50 | +8.948% | 149 | 1,024 | +36.267% |
| 2026-09-22 | 34.52 | 34.57 | 34.42 | 34.42 | +0.291% | 5 | 1,020 | +48.460% |
| 2026-09-21 | 34.30 | 34.32 | 34.30 | 34.32 | -2.749% | 2 | 1,020 | +48.893% |
| 2026-09-18 | 35.29 | 35.29 | 35.29 | 35.29 | -1.314% | 1 | 1,020 | +44.800% |
| 2026-09-17 | 35.76 | 35.76 | 35.76 | 35.76 | +8.331% | 750 | 356 | +42.897% |
| 2026-09-04 | 33.25 | 33.25 | 33.01 | 33.01 | +6.484% | 2 | 358 | +54.802% |
| 2026-09-03 | 31.15 | 31.15 | 31.00 | 31.00 | -14.294% | 4 | 360 | +64.839% |
| 2026-09-01 | 36.17 | 36.17 | 36.17 | 36.17 | +10.476% | 2 | 360 | +41.277% |
| 2026-08-28 | 32.25 | 33.04 | 32.25 | 32.74 | +14.877% | 4 | 359 | +56.078% |
| 2026-08-26 | 27.55 | 28.50 | 27.05 | 28.50 | +8.571% | 64 | 403 | +79.298% |
| 2026-08-25 | 27.02 | 27.02 | 26.25 | 26.25 | -2.416% | 3 | 404 | +94.667% |
| 2026-08-24 | 25.75 | 26.90 | 25.75 | 26.90 | 0.000% | 22 | 426 | +89.963% |
| 2026-08-21 | 26.90 | 26.90 | 26.90 | 26.90 | -9.489% | 1 | 428 | +89.963% |
| 2026-08-20 | 29.85 | 29.85 | 28.45 | 29.72 | +0.067% | 40 | 407 | +71.938% |
| 2026-08-19 | 31.20 | 31.20 | 29.70 | 29.70 | -16.362% | 23 | 430 | +72.054% |
| 2026-08-18 | 35.51 | 35.51 | 35.51 | 35.51 | +7.606% | 1 | 431 | +43.903% |
| 2026-08-17 | 32.95 | 33.00 | 32.90 | 33.00 | -2.655% | 10 | 441 | +54.848% |
| 2026-08-14 | 33.85 | 33.90 | 33.85 | 33.90 | 0.000% | 3 | 444 | +50.737% |
| 2026-08-12 | 33.40 | 33.95 | 32.90 | 33.90 | -5.571% | 31 | 475 | +50.737% |
| 2026-08-10 | 35.90 | 35.90 | 35.90 | 35.90 | -1.644% | 14 | 489 | +42.340% |
| 2026-08-07 | 35.80 | 36.55 | 35.80 | 36.50 | -8.291% | 14 | 503 | +40.000% |
| 2026-08-06 | 39.75 | 39.80 | 39.75 | 39.80 | -1.363% | 3 | 506 | +28.392% |
| 2026-08-05 | 42.70 | 43.30 | 40.35 | 40.35 | -15.937% | 45 | 551 | +26.642% |
| 2026-08-04 | 48.75 | 48.75 | 48.00 | 48.00 | -6.524% | 10 | 561 | +6.458% |
| 2026-08-03 | 51.45 | 51.45 | 51.35 | 51.35 | -0.677% | 15 | 576 | -0.487% |
| 2026-07-31 | 52.65 | 52.65 | 51.70 | 51.70 | +7.150% | 4 | 576 | -1.161% |
| 2026-07-30 | 49.20 | 49.30 | 48.25 | 48.25 | -4.361% | 9 | 585 | +5.907% |
| 2026-07-29 | 54.60 | 54.85 | 50.45 | 50.45 | -5.789% | 7 | 590 | +1.288% |
| 2026-07-28 | 53.55 | 53.55 | 53.55 | 53.55 | +6.040% | 1 | 591 | -4.575% |
| 2026-07-27 | 50.60 | 50.60 | 50.50 | 50.50 | -2.037% | 3 | 593 | +1.188% |
| 2026-07-24 | 50.98 | 51.55 | 50.98 | 51.55 | -2.552% | 6 | 598 | -0.873% |
| 2026-07-23 | 52.85 | 52.90 | 52.80 | 52.90 | +4.545% | 9 | 606 | -3.403% |
| 2026-07-21 | 50.95 | 51.10 | 50.60 | 50.60 | -9.481% | 8 | 614 | +0.988% |
| 2026-07-20 | 55.90 | 55.90 | 55.90 | 55.90 | -0.710% | 2 | 614 | -8.587% |
| 2026-07-17 | 56.30 | 56.30 | 56.30 | 56.30 | +20.945% | 2 | 616 | -9.236% |
| 2026-07-07 | 46.55 | 46.55 | 46.55 | 46.55 | -3.021% | 1 | 616 | +9.774% |
| 2026-07-06 | 48.00 | 48.00 | 48.00 | 48.00 | -9.005% | 1 | 616 | +6.458% |
| 2026-06-26 | 54.10 | 54.10 | 52.70 | 52.75 | -7.860% | 6 | 621 | -3.128% |
| 2026-06-24 | 55.18 | 57.25 | 54.97 | 57.25 | +30.410% | 30 | 607 | -10.742% |
| 2026-06-18 | 43.90 | 43.90 | 43.70 | 43.90 | +17.631% | 45 | 622 | +16.401% |
| 2026-06-17 | 37.60 | 37.60 | 37.07 | 37.32 | -1.789% | 60 | 664 | +36.924% |
| 2026-06-16 | 38.00 | 38.00 | 38.00 | 38.00 | -0.210% | 1 | 664 | +34.474% |
| 2026-06-15 | 37.55 | 38.08 | 37.55 | 38.08 | -28.354% | 3 | 662 | +34.191% |
| 2026-06-10 | 53.15 | 53.15 | 53.15 | 53.15 | +35.242% | 4 | 658 | -3.857% |
| 2026-06-08 | 39.00 | 39.34 | 39.00 | 39.30 | -4.076% | 11 | 657 | +30.025% |
| 2026-06-05 | 38.15 | 40.97 | 37.65 | 40.97 | +37.483% | 31 | 681 | +24.725% |
| 2026-05-29 | 31.45 | 31.45 | 29.80 | 29.80 | -8.449% | 3 | 680 | +71.477% |
| 2026-05-26 | 32.55 | 32.55 | 32.55 | 32.55 | -7.106% | 1 | 679 | +56.989% |
| 2026-05-19 | 35.04 | 35.04 | 35.04 | 35.04 | +9.500% | 1 | 680 | +45.833% |
| 2026-05-18 | 33.00 | 33.00 | 32.00 | 32.00 | -2.824% | 5 | 679 | +59.688% |
| 2026-05-15 | 33.44 | 33.44 | 32.93 | 32.93 | +20.844% | 3 | 678 | +55.178% |
| 2026-05-11 | 27.25 | 27.25 | 27.25 | 27.25 | -3.232% | 2 | 678 | +87.523% |
| 2026-05-07 | 26.50 | 28.62 | 26.50 | 28.16 | -20.227% | 4 | 679 | +81.463% |
| 2026-05-04 | 35.30 | 37.29 | 34.95 | 35.30 | +14.499% | 16 | 679 | +44.759% |
| 2026-05-01 | 30.76 | 30.83 | 30.76 | 30.83 | -6.717% | 2 | 690 | +65.748% |
| 2026-04-29 | 33.15 | 33.15 | 33.05 | 33.05 | +1.912% | 148 | 690 | +54.614% |
| 2026-04-28 | 32.29 | 32.43 | 32.29 | 32.43 | +11.828% | 4 | 542 | +57.570% |
| 2026-04-27 | 29.00 | 29.00 | 29.00 | 29.00 | +0.764% | 3 | 542 | +76.207% |
| 2026-04-23 | 28.81 | 28.81 | 28.78 | 28.78 | +7.992% | 2 | 542 | +77.554% |
| 2026-04-17 | 26.65 | 26.65 | 26.65 | 26.65 | -11.491% | 1 | 543 | +91.745% |
| 2026-04-15 | 30.01 | 30.11 | 30.01 | 30.11 | -20.133% | 2 | 543 | +69.711% |
| 2026-04-07 | 38.15 | 38.15 | 37.70 | 37.70 | +5.307% | 4 | 543 | +35.544% |
| 2026-04-01 | 35.80 | 35.80 | 35.80 | 35.80 | -13.610% | 1 | 543 | +42.737% |
| 2026-03-31 | 43.00 | 43.00 | 41.44 | 41.44 | -5.840% | 4 | 544 | +23.311% |
| 2026-03-30 | 43.93 | 44.01 | 43.91 | 44.01 | -5.456% | 4 | 540 | +16.110% |
| 2026-03-27 | 46.55 | 46.55 | 46.55 | 46.55 | +0.845% | 2 | 540 | +9.774% |
| 2026-03-23 | 46.16 | 46.17 | 46.16 | 46.16 | +12.943% | 55 | 540 | +10.702% |
| 2026-03-20 | 40.87 | 40.87 | 40.87 | 40.87 | +13.151% | 10 | 556 | +25.031% |
| 2026-03-19 | 35.77 | 36.16 | 35.77 | 36.12 | +33.530% | 3 | 546 | +41.473% |
| 2026-03-18 | 26.95 | 27.05 | 26.95 | 27.05 | +19.163% | 26 | 546 | +88.909% |
| 2026-03-12 | 22.70 | 22.70 | 22.70 | 22.70 | +3.229% | 1 | 521 | +125.110% |
| 2026-03-11 | 22.01 | 22.01 | 21.99 | 21.99 | -13.425% | 2 | 520 | +132.378% |
| 2026-03-05 | 25.90 | 25.90 | 25.40 | 25.40 | +16.943% | 2 | 520 | +101.181% |
| 2026-02-27 | 21.60 | 21.72 | 21.60 | 21.72 | -10.617% | 2 | 520 | +135.267% |
| 2026-02-24 | 24.32 | 24.45 | 24.15 | 24.30 | -1.220% | 7 | 521 | +110.288% |
| 2026-02-20 | 24.60 | 24.76 | 24.52 | 24.60 | -1.679% | 20 | 526 | +107.724% |
| 2026-02-19 | 25.29 | 25.29 | 25.02 | 25.02 | -7.845% | 2 | 535 | +104.237% |
| 2026-02-17 | 27.32 | 27.32 | 26.40 | 27.15 | +17.787% | 10 | 535 | +88.214% |
| 2026-02-13 | 23.30 | 23.50 | 23.00 | 23.05 | -7.056% | 12 | 544 | +121.692% |
| 2026-02-12 | 21.42 | 25.00 | 21.42 | 24.80 | +11.762% | 38 | 544 | +106.048% |
| 2026-02-11 | 22.19 | 22.19 | 22.19 | 22.19 | -4.353% | 1 | 560 | +130.284% |
| 2026-02-10 | 23.50 | 23.50 | 23.20 | 23.20 | -19.862% | 2 | 561 | +120.259% |
| 2026-02-06 | 28.95 | 28.95 | 28.95 | 28.95 | -5.577% | 1 | 562 | +76.511% |
| 2026-02-04 | 29.35 | 30.66 | 29.35 | 30.66 | +3.232% | 10 | 563 | +66.667% |
| 2026-02-03 | 30.83 | 30.83 | 29.70 | 29.70 | -19.989% | 11 | 563 | +72.054% |
| 2026-02-02 | 37.85 | 37.85 | 36.40 | 37.12 | +6.057% | 18 | 552 | +37.662% |
| 2026-01-30 | 27.16 | 35.00 | 27.16 | 35.00 | +95.531% | 8 | 537 | +46.000% |
| 2026-01-28 | 16.75 | 17.90 | 16.75 | 17.90 | -10.500% | 24 | 535 | +185.475% |
| 2026-01-27 | 20.10 | 20.10 | 20.00 | 20.00 | -7.322% | 102 | 511 | +155.500% |
| 2026-01-26 | 20.00 | 21.58 | 20.00 | 21.58 | +5.629% | 21 | 416 | +136.793% |
| 2026-01-23 | 20.82 | 22.40 | 20.43 | 20.43 | -9.841% | 176 | 400 | +150.122% |
| 2026-01-22 | 22.66 | 22.66 | 22.66 | 22.66 | -22.794% | 1 | 497 | +125.508% |
| 2026-01-14 | 29.41 | 29.41 | 29.35 | 29.35 | +1.804% | 2 | 496 | +74.106% |
| 2026-01-13 | 28.61 | 28.83 | 28.10 | 28.83 | -18.329% | 143 | 495 | +77.246% |
| 2026-01-06 | 35.85 | 35.85 | 35.30 | 35.30 | -6.958% | 25 | 367 | +44.759% |
| 2025-12-29 | 39.03 | 39.20 | 37.83 | 37.94 | +12.382% | 15 | 342 | +34.686% |
| 2025-12-26 | 33.76 | 33.76 | 33.76 | 33.76 | -3.266% | 1 | 328 | +51.363% |
| 2025-12-24 | 33.81 | 35.28 | 33.81 | 34.90 | -14.166% | 16 | 313 | +46.418% |
| 2025-12-18 | 40.66 | 40.66 | 40.66 | 40.66 | -10.243% | 1 | 313 | +25.676% |
| 2025-12-11 | 45.30 | 45.30 | 45.30 | 45.30 | +1.139% | 300 | 12 | +12.804% |
| 2025-10-16 | 44.79 | 44.79 | 44.79 | 44.79 | -20.515% | 10 | 12 | +14.088% |
| 2025-10-07 | 56.23 | 56.35 | 56.01 | 56.35 | 0.000% | 4 | 2 | -9.317% |