GLD270617P00425000
GLD Jun 17 2027 425.00 Put
optionOPRA
EODOct 29, 2026
59.48USD+5.070%(+2.87)9Vol5,136OI
GLD270617P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 59.48 | 59.48 | 59.48 | 59.48 | +5.070% | 9 | 5,145 | 0.000% |
| 2026-10-28 | 56.61 | 56.61 | 56.61 | 56.61 | -0.035% | 1 | 5,145 | +5.070% |
| 2026-10-27 | 56.63 | 56.63 | 56.63 | 56.63 | -9.145% | 1 | 5,145 | +5.033% |
| 2026-10-23 | 62.28 | 62.33 | 61.60 | 62.33 | +25.996% | 3 | 5,144 | -4.572% |
| 2026-10-16 | 49.47 | 49.47 | 49.47 | 49.47 | +0.142% | 1 | 5,143 | +20.234% |
| 2026-10-12 | 49.45 | 49.45 | 49.40 | 49.40 | -5.473% | 10 | 5,138 | +20.405% |
| 2026-10-08 | 51.70 | 52.26 | 51.66 | 52.26 | -0.286% | 7 | 5,138 | +13.816% |
| 2026-10-02 | 52.41 | 52.41 | 52.41 | 52.41 | +2.224% | 8 | 5,130 | +13.490% |
| 2026-09-30 | 51.27 | 51.27 | 51.27 | 51.27 | -2.621% | 1 | 5,130 | +16.013% |
| 2026-09-28 | 53.65 | 53.65 | 52.65 | 52.65 | +18.315% | 2 | 5,131 | +12.972% |
| 2026-09-14 | 44.50 | 44.50 | 44.50 | 44.50 | +5.625% | 1 | 5,131 | +33.663% |
| 2026-09-11 | 42.12 | 42.13 | 42.12 | 42.13 | +0.621% | 7 | 5,124 | +41.182% |
| 2026-09-09 | 41.87 | 41.87 | 41.87 | 41.87 | +0.048% | 1 | 5,124 | +42.059% |
| 2026-09-08 | 41.85 | 41.85 | 41.85 | 41.85 | -0.381% | 650 | 4,477 | +42.127% |
| 2026-09-01 | 42.01 | 42.01 | 42.01 | 42.01 | +10.407% | 4 | 4,473 | +41.585% |
| 2026-08-28 | 34.63 | 38.05 | 34.63 | 38.05 | +14.264% | 9 | 4,472 | +56.321% |
| 2026-08-27 | 33.19 | 33.35 | 33.18 | 33.30 | +3.641% | 44 | 4,472 | +78.619% |
| 2026-08-26 | 32.13 | 32.13 | 32.13 | 32.13 | +4.250% | 1 | 4,471 | +85.123% |
| 2026-08-25 | 31.90 | 31.90 | 30.82 | 30.82 | -1.376% | 13 | 4,473 | +92.992% |
| 2026-08-24 | 30.45 | 31.25 | 30.40 | 31.25 | -0.794% | 47 | 4,442 | +90.336% |
| 2026-08-21 | 31.50 | 31.50 | 31.50 | 31.50 | -7.841% | 1 | 4,441 | +88.825% |
| 2026-08-20 | 35.14 | 35.14 | 34.18 | 34.18 | -3.989% | 1,004 | 3,448 | +74.020% |
| 2026-08-19 | 35.60 | 35.60 | 35.60 | 35.60 | -9.299% | 3,400 | 62 | +67.079% |
| 2026-08-12 | 38.81 | 39.25 | 38.81 | 39.25 | -5.330% | 2 | 63 | +51.541% |
| 2026-08-10 | 41.08 | 41.46 | 41.08 | 41.46 | -12.753% | 4 | 62 | +43.464% |
| 2026-08-06 | 47.52 | 47.52 | 47.52 | 47.52 | +1.952% | 1 | 62 | +25.168% |
| 2026-08-05 | 46.61 | 46.61 | 46.61 | 46.61 | -21.979% | 1 | 61 | +27.612% |
| 2026-07-14 | 59.77 | 59.77 | 59.74 | 59.74 | +12.717% | 2 | 61 | -0.435% |
| 2026-07-06 | 53.15 | 53.15 | 53.00 | 53.00 | -15.806% | 2 | 59 | +12.226% |
| 2026-06-29 | 65.00 | 65.00 | 62.95 | 62.95 | -7.290% | 2 | 60 | -5.512% |
| 2026-06-24 | 67.90 | 67.90 | 67.90 | 67.90 | +20.390% | 15 | 64 | -12.401% |
| 2026-06-23 | 56.40 | 56.40 | 56.40 | 56.40 | +13.276% | 2 | 63 | +5.461% |
| 2026-06-18 | 49.28 | 50.99 | 49.28 | 49.79 | -17.430% | 15 | 53 | +19.462% |
| 2026-06-11 | 60.00 | 60.30 | 59.73 | 60.30 | +6.181% | 8 | 51 | -1.360% |
| 2026-06-10 | 57.10 | 57.10 | 56.79 | 56.79 | +13.353% | 2 | 50 | +4.737% |
| 2026-06-09 | 50.07 | 50.10 | 50.07 | 50.10 | +8.418% | 4 | 51 | +18.723% |
| 2026-06-05 | 45.07 | 46.21 | 44.88 | 46.21 | +14.523% | 5 | 52 | +28.717% |
| 2026-05-27 | 40.50 | 40.50 | 40.35 | 40.35 | +25.779% | 2 | 52 | +47.410% |
| 2026-05-13 | 33.00 | 34.02 | 32.08 | 32.08 | +3.852% | 4 | 53 | +85.411% |
| 2026-05-07 | 30.89 | 30.89 | 30.89 | 30.89 | -20.591% | 1 | 53 | +92.554% |
| 2026-05-04 | 38.90 | 38.90 | 38.90 | 38.90 | +9.856% | 1 | 52 | +52.905% |
| 2026-05-01 | 35.27 | 35.41 | 35.27 | 35.41 | -1.447% | 2 | 51 | +67.975% |
| 2026-04-30 | 35.68 | 35.93 | 35.44 | 35.93 | -5.348% | 3 | 51 | +65.544% |
| 2026-04-29 | 37.97 | 37.97 | 37.96 | 37.96 | +10.029% | 4 | 51 | +56.691% |
| 2026-04-24 | 34.50 | 34.50 | 34.50 | 34.50 | +0.966% | 1 | 47 | +72.406% |
| 2026-04-23 | 34.23 | 34.23 | 34.17 | 34.17 | +1.035% | 2 | 46 | +74.071% |
| 2026-04-22 | 35.50 | 35.50 | 33.35 | 33.82 | +5.424% | 9 | 47 | +75.872% |
| 2026-04-21 | 32.02 | 32.08 | 32.02 | 32.08 | -10.216% | 2 | 41 | +85.411% |
| 2026-04-10 | 36.02 | 36.02 | 35.73 | 35.73 | -10.720% | 4 | 41 | +66.471% |
| 2026-04-08 | 38.71 | 40.02 | 38.71 | 40.02 | -10.229% | 11 | 41 | +48.626% |
| 2026-04-02 | 46.78 | 46.78 | 44.58 | 44.58 | +10.896% | 11 | 39 | +33.423% |
| 2026-04-01 | 40.20 | 40.20 | 40.20 | 40.20 | -22.093% | 1 | 39 | +47.960% |
| 2026-03-30 | 51.60 | 51.60 | 51.60 | 51.60 | +13.706% | 1 | 38 | +15.271% |
| 2026-03-25 | 45.38 | 45.38 | 45.38 | 45.38 | -0.939% | 10 | 38 | +31.071% |
| 2026-03-20 | 45.81 | 45.81 | 45.81 | 45.81 | +10.120% | 3 | 28 | +29.841% |
| 2026-03-19 | 43.18 | 43.18 | 40.24 | 41.60 | +40.588% | 5 | 26 | +42.981% |
| 2026-03-16 | 29.55 | 29.59 | 29.55 | 29.59 | +11.241% | 2 | 25 | +101.014% |
| 2026-03-12 | 26.60 | 26.60 | 26.60 | 26.60 | +5.180% | 1 | 25 | +123.609% |
| 2026-03-10 | 25.29 | 25.29 | 25.29 | 25.29 | +2.680% | 6 | 25 | +135.192% |
| 2026-02-27 | 24.59 | 24.63 | 24.59 | 24.63 | -11.243% | 10 | 19 | +141.494% |
| 2026-02-24 | 28.00 | 28.00 | 27.00 | 27.75 | +4.915% | 16 | 29 | +114.342% |
| 2026-02-23 | 26.45 | 26.45 | 26.45 | 26.45 | -0.676% | 2 | 33 | +124.877% |
| 2026-02-13 | 26.60 | 26.76 | 26.55 | 26.63 | -4.381% | 14 | 24 | +123.357% |
| 2026-02-09 | 27.84 | 27.85 | 27.84 | 27.85 | -20.315% | 2 | 24 | +113.573% |
| 2026-02-03 | 34.95 | 34.95 | 34.95 | 34.95 | -20.296% | 1 | 24 | +70.186% |
| 2026-02-02 | 44.29 | 44.29 | 43.85 | 43.85 | +107.820% | 13 | 23 | +35.644% |
| 2026-01-28 | 20.88 | 21.10 | 20.88 | 21.10 | -16.994% | 16 | 16 | +181.896% |
| 2026-01-23 | 25.00 | 25.42 | 25.00 | 25.42 | -7.226% | 3 | 3 | +133.989% |
| 2026-01-22 | 27.13 | 27.40 | 27.13 | 27.40 | -9.121% | 2 | 2 | +117.080% |
| 2026-01-20 | 30.15 | 30.15 | 30.15 | 30.15 | -8.636% | 1 | 1 | +97.280% |
| 2026-01-14 | 33.00 | 33.00 | 33.00 | 33.00 | -3.650% | 1 | 2 | +80.242% |
| 2026-01-12 | 34.25 | 34.25 | 34.25 | 34.25 | -49.632% | 1 | 2 | +73.664% |
| 2025-10-28 | 68.00 | 68.00 | 68.00 | 68.00 | +39.202% | 1 | 1 | -12.529% |
| 2025-10-20 | 48.85 | 48.85 | 48.85 | 48.85 | 0.000% | 1 | 1 | +21.760% |