GLD270617P00420000
GLD Jun 17 2027 420.00 Put
optionOPRA
EODOct 30, 2026
65.02USD+18.154%(+9.99)1Vol1,472OI
GLD270617P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 65.02 | 65.02 | 65.02 | 65.02 | +18.154% | 1 | 1,471 | 0.000% |
| 2026-10-29 | 55.12 | 55.30 | 55.03 | 55.03 | +1.813% | 20 | 1,451 | +18.154% |
| 2026-10-28 | 53.20 | 54.05 | 53.10 | 54.05 | +3.267% | 21 | 1,453 | +20.296% |
| 2026-10-27 | 52.34 | 52.34 | 52.34 | 52.34 | -5.438% | 7 | 1,447 | +24.226% |
| 2026-10-26 | 55.50 | 55.50 | 55.35 | 55.35 | -3.504% | 2 | 1,447 | +17.471% |
| 2026-10-23 | 54.50 | 57.36 | 54.50 | 57.36 | +3.781% | 3 | 1,446 | +13.354% |
| 2026-10-22 | 54.35 | 55.30 | 54.35 | 55.27 | +17.721% | 6 | 1,444 | +17.641% |
| 2026-10-21 | 46.65 | 46.95 | 46.65 | 46.95 | -1.220% | 3 | 1,444 | +38.488% |
| 2026-10-20 | 47.53 | 47.53 | 47.53 | 47.53 | +2.879% | 1 | 1,444 | +36.798% |
| 2026-10-16 | 46.20 | 46.20 | 46.20 | 46.20 | -7.600% | 2 | 1,444 | +40.736% |
| 2026-10-07 | 50.00 | 50.00 | 50.00 | 50.00 | +8.767% | 1,000 | 444 | +30.040% |
| 2026-10-06 | 45.97 | 45.97 | 45.97 | 45.97 | -5.450% | 3 | 444 | +41.440% |
| 2026-10-05 | 48.62 | 48.62 | 48.62 | 48.62 | 0.000% | 2 | 443 | +33.731% |
| 2026-10-02 | 48.62 | 48.62 | 48.62 | 48.62 | +4.943% | 8 | 443 | +33.731% |
| 2026-10-01 | 46.33 | 46.33 | 46.33 | 46.33 | +13.833% | 1 | 442 | +40.341% |
| 2026-09-23 | 40.70 | 40.70 | 40.70 | 40.70 | -6.286% | 84 | 362 | +59.754% |
| 2026-09-14 | 43.43 | 43.43 | 43.43 | 43.43 | +11.703% | 4 | 364 | +49.712% |
| 2026-09-11 | 38.85 | 39.03 | 38.85 | 38.88 | -2.556% | 15 | 365 | +67.233% |
| 2026-09-10 | 39.90 | 39.90 | 39.90 | 39.90 | +16.225% | 1 | 365 | +62.957% |
| 2026-09-03 | 34.33 | 34.33 | 34.33 | 34.33 | -0.377% | 1 | 364 | +89.397% |
| 2026-08-31 | 34.46 | 34.46 | 34.46 | 34.46 | +13.729% | 1 | 365 | +88.683% |
| 2026-08-27 | 30.30 | 30.30 | 30.30 | 30.30 | -1.110% | 1 | 364 | +114.587% |
| 2026-08-26 | 30.64 | 30.64 | 30.64 | 30.64 | +1.997% | 1 | 363 | +112.206% |
| 2026-08-25 | 30.04 | 30.04 | 30.04 | 30.04 | +2.003% | 2 | 364 | +116.445% |
| 2026-08-24 | 27.50 | 29.45 | 27.37 | 29.45 | +2.972% | 7 | 367 | +120.781% |
| 2026-08-21 | 29.30 | 29.30 | 28.60 | 28.60 | -12.270% | 2 | 365 | +127.343% |
| 2026-08-19 | 32.25 | 32.60 | 32.25 | 32.60 | -11.413% | 6 | 365 | +99.448% |
| 2026-08-14 | 36.80 | 36.80 | 36.80 | 36.80 | -3.791% | 1 | 364 | +76.685% |
| 2026-08-10 | 39.85 | 40.18 | 37.80 | 38.25 | -3.822% | 5 | 361 | +69.987% |
| 2026-08-07 | 39.65 | 39.77 | 39.65 | 39.77 | -27.228% | 3 | 358 | +63.490% |
| 2026-08-03 | 54.65 | 54.65 | 54.65 | 54.65 | -2.463% | 1 | 357 | +18.975% |
| 2026-07-31 | 56.10 | 56.10 | 56.03 | 56.03 | -9.702% | 2 | 357 | +16.045% |
| 2026-07-16 | 62.05 | 62.05 | 62.05 | 62.05 | +5.473% | 1 | 358 | +4.786% |
| 2026-07-13 | 58.81 | 58.83 | 58.81 | 58.83 | +1.958% | 6 | 358 | +10.522% |
| 2026-07-08 | 55.23 | 57.70 | 55.23 | 57.70 | +15.400% | 4 | 355 | +12.686% |
| 2026-07-06 | 48.85 | 50.00 | 48.85 | 50.00 | -6.385% | 2 | 353 | +30.040% |
| 2026-07-02 | 53.41 | 53.41 | 53.41 | 53.41 | -12.914% | 2 | 355 | +21.738% |
| 2026-06-24 | 61.08 | 61.33 | 60.71 | 61.33 | +17.445% | 24 | 331 | +6.017% |
| 2026-06-23 | 52.22 | 52.22 | 52.22 | 52.22 | +9.476% | 1 | 330 | +24.512% |
| 2026-06-22 | 47.70 | 47.70 | 47.70 | 47.70 | +1.059% | 2 | 328 | +36.310% |
| 2026-06-18 | 47.20 | 47.20 | 47.20 | 47.20 | +16.630% | 1 | 327 | +37.754% |
| 2026-06-15 | 40.47 | 40.47 | 40.47 | 40.47 | -28.875% | 1 | 327 | +60.662% |
| 2026-06-11 | 56.90 | 56.90 | 56.90 | 56.90 | +25.055% | 2 | 327 | +14.271% |
| 2026-06-09 | 41.60 | 45.50 | 41.60 | 45.50 | +2.825% | 201 | 162 | +42.901% |
| 2026-06-08 | 43.96 | 44.25 | 43.96 | 44.25 | +3.581% | 2 | 162 | +46.938% |
| 2026-06-05 | 42.72 | 42.72 | 42.72 | 42.72 | +31.244% | 2 | 160 | +52.200% |
| 2026-05-29 | 32.55 | 32.55 | 32.55 | 32.55 | -13.798% | 2 | 160 | +99.754% |
| 2026-05-27 | 38.40 | 38.40 | 37.00 | 37.76 | +4.772% | 17 | 151 | +72.193% |
| 2026-05-22 | 35.88 | 36.04 | 35.83 | 36.04 | -1.664% | 4 | 147 | +80.411% |
| 2026-05-21 | 36.65 | 36.65 | 36.65 | 36.65 | +1.271% | 2 | 149 | +77.408% |
| 2026-05-20 | 36.19 | 36.19 | 36.19 | 36.19 | -4.461% | 1 | 149 | +79.663% |
| 2026-05-19 | 38.04 | 38.04 | 37.88 | 37.88 | +6.704% | 2 | 147 | +71.647% |
| 2026-05-15 | 36.44 | 36.44 | 35.50 | 35.50 | +20.257% | 4 | 147 | +83.155% |
| 2026-05-11 | 29.52 | 29.52 | 29.52 | 29.52 | -2.445% | 1 | 147 | +120.257% |
| 2026-05-08 | 30.27 | 30.27 | 30.26 | 30.26 | +1.238% | 2 | 147 | +114.871% |
| 2026-05-07 | 30.58 | 30.74 | 29.89 | 29.89 | -5.201% | 6 | 145 | +117.531% |
| 2026-05-06 | 30.44 | 31.53 | 30.44 | 31.53 | -15.196% | 2 | 146 | +106.216% |
| 2026-05-04 | 34.89 | 37.18 | 34.89 | 37.18 | +11.484% | 6 | 145 | +74.879% |
| 2026-05-01 | 33.52 | 33.52 | 33.35 | 33.35 | -0.180% | 2 | 146 | +94.963% |
| 2026-04-30 | 33.31 | 33.41 | 32.99 | 33.41 | -1.271% | 3 | 146 | +94.612% |
| 2026-04-28 | 34.03 | 34.10 | 33.25 | 33.84 | +8.566% | 6 | 146 | +92.139% |
| 2026-04-27 | 31.44 | 31.44 | 31.15 | 31.17 | +0.711% | 18 | 145 | +108.598% |
| 2026-04-23 | 30.94 | 30.95 | 30.94 | 30.95 | -3.221% | 2 | 151 | +110.081% |
| 2026-04-20 | 31.98 | 31.98 | 31.98 | 31.98 | +10.772% | 1 | 151 | +103.315% |
| 2026-04-17 | 29.57 | 29.57 | 28.87 | 28.87 | -10.006% | 2 | 151 | +125.216% |
| 2026-04-15 | 32.08 | 32.08 | 32.08 | 32.08 | -26.049% | 1 | 151 | +102.681% |
| 2026-04-07 | 43.45 | 43.45 | 43.38 | 43.38 | +2.191% | 2 | 150 | +49.885% |
| 2026-04-02 | 44.12 | 44.20 | 42.45 | 42.45 | -5.562% | 7 | 143 | +53.168% |
| 2026-03-31 | 44.94 | 44.96 | 44.87 | 44.95 | -3.229% | 10 | 143 | +44.650% |
| 2026-03-30 | 48.16 | 48.16 | 46.20 | 46.45 | -12.999% | 6 | 140 | +39.978% |
| 2026-03-26 | 47.00 | 53.44 | 47.00 | 53.39 | +18.644% | 3 | 142 | +21.783% |
| 2026-03-25 | 45.23 | 45.23 | 44.94 | 45.00 | -10.162% | 3 | 141 | +44.489% |
| 2026-03-24 | 52.27 | 52.59 | 50.04 | 50.09 | -5.934% | 39 | 138 | +29.806% |
| 2026-03-23 | 51.90 | 53.25 | 51.90 | 53.25 | +21.160% | 2 | 139 | +22.103% |
| 2026-03-20 | 37.26 | 43.95 | 37.26 | 43.95 | +12.692% | 5 | 139 | +47.941% |
| 2026-03-19 | 37.46 | 39.00 | 37.46 | 39.00 | +46.067% | 7 | 138 | +66.718% |
| 2026-03-13 | 26.49 | 26.70 | 26.49 | 26.70 | +10.103% | 4 | 136 | +143.521% |
| 2026-03-12 | 24.25 | 24.25 | 24.25 | 24.25 | -6.731% | 1 | 136 | +168.124% |
| 2026-03-09 | 26.00 | 26.00 | 26.00 | 26.00 | -5.729% | 1 | 135 | +150.077% |
| 2026-03-03 | 27.58 | 27.58 | 27.58 | 27.58 | +24.909% | 1 | 134 | +135.751% |
| 2026-03-02 | 22.70 | 22.70 | 22.08 | 22.08 | -12.934% | 2 | 133 | +194.475% |
| 2026-02-23 | 25.05 | 25.38 | 24.79 | 25.36 | -8.282% | 7 | 133 | +156.388% |
| 2026-02-19 | 28.43 | 28.43 | 27.65 | 27.65 | +0.436% | 2 | 129 | +135.154% |
| 2026-02-18 | 27.71 | 27.80 | 27.53 | 27.53 | +8.386% | 4 | 129 | +136.179% |
| 2026-02-17 | 25.40 | 25.40 | 25.40 | 25.40 | +10.579% | 2 | 129 | +155.984% |
| 2026-02-12 | 23.08 | 23.08 | 22.97 | 22.97 | -3.690% | 58 | 127 | +183.065% |
| 2026-02-11 | 23.85 | 23.85 | 23.85 | 23.85 | -9.898% | 1 | 143 | +172.621% |
| 2026-02-09 | 26.47 | 26.47 | 26.47 | 26.47 | -24.694% | 1 | 144 | +145.637% |
| 2026-01-30 | 36.50 | 36.50 | 35.15 | 35.15 | +45.790% | 21 | 144 | +84.979% |
| 2026-01-29 | 22.30 | 24.34 | 22.30 | 24.11 | +26.562% | 3 | 125 | +169.681% |
| 2026-01-28 | 18.00 | 19.99 | 17.95 | 19.05 | -13.409% | 83 | 125 | +241.312% |
| 2026-01-27 | 22.00 | 22.00 | 22.00 | 22.00 | -8.333% | 1 | 113 | +195.545% |
| 2026-01-26 | 22.54 | 24.00 | 22.54 | 24.00 | +3.448% | 2 | 113 | +170.917% |
| 2026-01-23 | 23.20 | 23.20 | 23.20 | 23.20 | -4.605% | 1 | 114 | +180.259% |
| 2026-01-22 | 26.00 | 26.00 | 24.20 | 24.32 | -12.360% | 3 | 114 | +167.352% |
| 2026-01-21 | 26.76 | 27.75 | 26.50 | 27.75 | -14.615% | 6 | 113 | +134.306% |
| 2026-01-16 | 28.30 | 33.50 | 28.30 | 32.50 | +4.839% | 5 | 109 | +100.062% |
| 2026-01-15 | 31.00 | 31.00 | 31.00 | 31.00 | -1.211% | 3 | 109 | +109.742% |
| 2026-01-12 | 31.38 | 31.38 | 31.38 | 31.38 | -21.156% | 1 | 107 | +107.202% |
| 2025-12-22 | 39.75 | 39.80 | 39.75 | 39.80 | -6.353% | 6 | 101 | +63.367% |
| 2025-12-18 | 42.50 | 42.50 | 42.50 | 42.50 | +6.784% | 1 | 101 | +52.988% |
| 2025-12-12 | 39.80 | 39.80 | 39.80 | 39.80 | -17.513% | 1 | 101 | +63.367% |
| 2025-12-03 | 48.25 | 48.25 | 48.25 | 48.25 | +4.891% | 1 | 101 | +34.756% |
| 2025-10-20 | 46.00 | 46.00 | 46.00 | 46.00 | -8.821% | 100 | 101 | +41.348% |
| 2025-10-17 | 50.29 | 50.45 | 50.29 | 50.45 | -15.917% | 2 | 52 | +28.880% |
| 2025-10-07 | 59.77 | 60.54 | 59.77 | 60.00 | -29.577% | 104 | 51 | +8.367% |
| 2025-09-10 | 85.20 | 85.20 | 85.20 | 85.20 | -7.802% | 1 | 33 | -23.685% |
| 2025-09-03 | 92.18 | 92.41 | 92.10 | 92.41 | -2.992% | 32 | 33 | -29.640% |
| 2025-09-02 | 95.26 | 95.26 | 95.26 | 95.26 | 0.000% | 1 | 1 | -31.745% |