GLD270617P00430000
GLD Jun 17 2027 430.00 Put
optionOPRA
EODOct 30, 2026
75.12USD+18.020%(+11.47)4Vol2,687OI
GLD270617P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 73.00 | 75.12 | 73.00 | 75.12 | +18.020% | 4 | 2,684 | 0.000% |
| 2026-10-29 | 63.65 | 63.65 | 63.65 | 63.65 | +4.122% | 5 | 2,684 | +18.020% |
| 2026-10-27 | 61.05 | 61.13 | 61.05 | 61.13 | -6.800% | 12 | 2,675 | +22.886% |
| 2026-10-23 | 63.30 | 65.59 | 63.30 | 65.59 | +21.127% | 20 | 2,690 | +14.530% |
| 2026-10-20 | 55.10 | 55.50 | 53.75 | 54.15 | +0.037% | 4 | 2,687 | +38.726% |
| 2026-10-16 | 54.13 | 54.13 | 54.13 | 54.13 | -8.254% | 1 | 2,688 | +38.777% |
| 2026-10-14 | 59.00 | 59.00 | 59.00 | 59.00 | +9.564% | 1 | 2,688 | +27.322% |
| 2026-10-13 | 53.85 | 53.85 | 53.85 | 53.85 | +0.466% | 1 | 2,688 | +39.499% |
| 2026-10-12 | 53.60 | 53.60 | 53.60 | 53.60 | +2.388% | 1 | 2,687 | +40.149% |
| 2026-10-09 | 52.20 | 52.35 | 51.87 | 52.35 | -11.571% | 3 | 2,684 | +43.496% |
| 2026-10-07 | 59.20 | 59.20 | 59.20 | 59.20 | +3.298% | 1 | 2,683 | +26.892% |
| 2026-09-28 | 57.30 | 57.31 | 57.30 | 57.31 | +33.124% | 3 | 2,684 | +31.077% |
| 2026-09-18 | 43.05 | 43.05 | 43.05 | 43.05 | -7.499% | 1 | 2,684 | +74.495% |
| 2026-09-16 | 46.54 | 46.55 | 46.53 | 46.54 | -7.530% | 6 | 2,684 | +61.410% |
| 2026-09-14 | 50.33 | 50.33 | 50.33 | 50.33 | +42.983% | 1 | 2,684 | +49.255% |
| 2026-08-27 | 36.45 | 36.65 | 35.20 | 35.20 | -2.086% | 47 | 2,643 | +113.409% |
| 2026-08-26 | 34.85 | 35.95 | 34.85 | 35.95 | +7.378% | 11 | 2,649 | +108.957% |
| 2026-08-24 | 33.10 | 33.48 | 32.50 | 33.48 | +0.541% | 219 | 2,460 | +124.373% |
| 2026-08-21 | 36.40 | 36.40 | 33.30 | 33.30 | -11.858% | 2 | 2,460 | +125.586% |
| 2026-08-19 | 37.78 | 37.78 | 37.78 | 37.78 | -8.854% | 4 | 2,456 | +98.835% |
| 2026-08-17 | 41.45 | 41.45 | 41.45 | 41.45 | -5.795% | 1,000 | 1,456 | +81.230% |
| 2026-08-13 | 44.00 | 44.00 | 44.00 | 44.00 | +0.503% | 1 | 1,457 | +70.727% |
| 2026-08-11 | 43.78 | 43.78 | 43.78 | 43.78 | -5.422% | 1 | 1,458 | +71.585% |
| 2026-08-10 | 46.29 | 46.29 | 46.29 | 46.29 | -7.420% | 1 | 1,457 | +62.281% |
| 2026-08-05 | 54.00 | 54.00 | 50.00 | 50.00 | -21.322% | 52 | 1,508 | +50.240% |
| 2026-07-29 | 63.55 | 63.55 | 63.55 | 63.55 | -2.231% | 3 | 1,508 | +18.206% |
| 2026-07-28 | 65.00 | 65.00 | 65.00 | 65.00 | -3.803% | 8 | 1,508 | +15.569% |
| 2026-07-20 | 67.57 | 67.57 | 67.57 | 67.57 | -1.358% | 1 | 1,508 | +11.174% |
| 2026-07-16 | 68.50 | 68.50 | 68.50 | 68.50 | +9.442% | 1 | 1,508 | +9.664% |
| 2026-07-14 | 62.59 | 62.59 | 62.59 | 62.59 | -7.807% | 1 | 1,508 | +20.019% |
| 2026-07-13 | 67.90 | 67.92 | 67.88 | 67.89 | +11.661% | 15 | 1,493 | +10.650% |
| 2026-07-10 | 60.50 | 60.80 | 60.50 | 60.80 | -7.458% | 50 | 1,535 | +23.553% |
| 2026-07-08 | 65.70 | 65.70 | 65.70 | 65.70 | +13.042% | 1 | 1,535 | +14.338% |
| 2026-07-06 | 58.63 | 58.63 | 58.12 | 58.12 | -1.608% | 3 | 1,534 | +29.250% |
| 2026-07-02 | 59.07 | 59.07 | 59.07 | 59.07 | -5.488% | 1 | 1,534 | +27.171% |
| 2026-07-01 | 62.50 | 62.50 | 62.50 | 62.50 | -6.716% | 2 | 1,534 | +20.192% |
| 2026-06-29 | 67.00 | 67.00 | 67.00 | 67.00 | +6.349% | 1 | 1,534 | +12.119% |
| 2026-06-26 | 65.50 | 65.50 | 63.00 | 63.00 | +7.070% | 45 | 1,531 | +19.238% |
| 2026-06-23 | 60.50 | 60.50 | 58.84 | 58.84 | +6.459% | 19 | 1,536 | +27.668% |
| 2026-06-22 | 55.54 | 55.61 | 55.27 | 55.27 | +18.937% | 7 | 1,533 | +35.915% |
| 2026-06-15 | 46.47 | 46.47 | 46.47 | 46.47 | -17.018% | 1 | 1,532 | +61.653% |
| 2026-06-12 | 56.00 | 56.00 | 56.00 | 56.00 | -10.112% | 2 | 1,532 | +34.143% |
| 2026-06-10 | 60.70 | 62.30 | 60.70 | 62.30 | +25.151% | 2 | 1,531 | +20.578% |
| 2026-06-05 | 46.30 | 49.78 | 46.30 | 49.78 | +18.524% | 3 | 1,531 | +50.904% |
| 2026-06-04 | 42.00 | 42.00 | 42.00 | 42.00 | +0.962% | 1 | 1,532 | +78.857% |
| 2026-06-01 | 43.20 | 43.25 | 41.60 | 41.60 | +1.836% | 34 | 1,566 | +80.577% |
| 2026-05-21 | 41.17 | 41.17 | 40.85 | 40.85 | +2.381% | 2 | 1,567 | +83.892% |
| 2026-05-18 | 39.00 | 40.70 | 38.75 | 39.90 | -4.819% | 12 | 1,583 | +88.271% |
| 2026-05-15 | 40.91 | 41.92 | 38.75 | 41.92 | +15.133% | 33 | 1,602 | +79.198% |
| 2026-05-14 | 36.35 | 36.41 | 36.35 | 36.41 | +3.291% | 11 | 1,593 | +106.317% |
| 2026-05-13 | 35.40 | 35.40 | 34.97 | 35.25 | +0.858% | 103 | 1,648 | +113.106% |
| 2026-05-12 | 36.48 | 36.48 | 34.95 | 34.95 | -1.187% | 4 | 1,650 | +114.936% |
| 2026-05-07 | 35.37 | 35.37 | 35.37 | 35.37 | +1.784% | 1 | 1,650 | +112.383% |
| 2026-05-06 | 35.04 | 37.00 | 34.75 | 34.75 | -13.600% | 61 | 1,652 | +116.173% |
| 2026-05-04 | 40.47 | 40.47 | 40.22 | 40.22 | +5.123% | 35 | 1,635 | +86.773% |
| 2026-05-01 | 37.60 | 38.26 | 37.60 | 38.26 | +0.288% | 4 | 1,628 | +96.341% |
| 2026-04-30 | 37.98 | 38.15 | 37.98 | 38.15 | -6.196% | 2 | 1,628 | +96.907% |
| 2026-04-29 | 40.67 | 40.67 | 40.67 | 40.67 | +2.910% | 15 | 1,627 | +84.706% |
| 2026-04-28 | 38.58 | 39.63 | 38.58 | 39.52 | +12.432% | 3 | 1,619 | +90.081% |
| 2026-04-27 | 36.24 | 36.24 | 33.70 | 35.15 | -3.221% | 46 | 1,618 | +113.713% |
| 2026-04-23 | 36.50 | 36.50 | 36.32 | 36.32 | +0.777% | 10 | 1,595 | +106.828% |
| 2026-04-22 | 35.99 | 36.04 | 35.99 | 36.04 | +9.212% | 2 | 1,586 | +108.435% |
| 2026-04-17 | 32.90 | 33.00 | 32.90 | 33.00 | -9.191% | 12 | 1,586 | +127.636% |
| 2026-04-15 | 35.62 | 36.34 | 35.62 | 36.34 | +2.946% | 17 | 1,586 | +106.714% |
| 2026-04-14 | 35.60 | 35.60 | 35.30 | 35.30 | -8.997% | 16 | 1,585 | +112.805% |
| 2026-04-09 | 38.80 | 38.95 | 38.79 | 38.79 | -13.666% | 4 | 1,596 | +93.658% |
| 2026-04-07 | 44.83 | 44.93 | 44.83 | 44.93 | -2.686% | 2 | 1,597 | +67.193% |
| 2026-04-06 | 45.73 | 46.21 | 45.73 | 46.17 | +8.635% | 4 | 1,597 | +62.703% |
| 2026-04-01 | 42.20 | 42.50 | 42.20 | 42.50 | -12.136% | 5 | 1,597 | +76.753% |
| 2026-03-31 | 48.49 | 48.49 | 48.37 | 48.37 | -6.260% | 3 | 1,602 | +55.303% |
| 2026-03-30 | 51.95 | 51.95 | 51.60 | 51.60 | -11.945% | 2 | 1,603 | +45.581% |
| 2026-03-26 | 58.60 | 58.60 | 58.60 | 58.60 | +20.107% | 1 | 1,603 | +28.191% |
| 2026-03-25 | 48.79 | 48.79 | 48.79 | 48.79 | -10.477% | 1 | 1,604 | +53.966% |
| 2026-03-24 | 54.50 | 54.50 | 54.50 | 54.50 | +1.888% | 1 | 1,605 | +37.835% |
| 2026-03-23 | 53.49 | 53.49 | 53.49 | 53.49 | +2.570% | 1 | 1,606 | +40.437% |
| 2026-03-20 | 52.15 | 52.15 | 52.15 | 52.15 | +16.276% | 1 | 1,607 | +44.046% |
| 2026-03-19 | 46.05 | 46.05 | 43.83 | 44.85 | +38.000% | 9 | 1,607 | +67.492% |
| 2026-03-18 | 33.80 | 33.80 | 32.50 | 32.50 | +6.488% | 3 | 1,602 | +131.138% |
| 2026-03-17 | 30.18 | 30.52 | 30.18 | 30.52 | +2.108% | 2 | 1,601 | +146.134% |
| 2026-03-13 | 29.95 | 29.95 | 29.89 | 29.89 | +8.297% | 3 | 1,601 | +151.322% |
| 2026-03-12 | 27.60 | 27.60 | 27.60 | 27.60 | +4.545% | 1 | 1,601 | +172.174% |
| 2026-03-11 | 26.43 | 26.43 | 26.40 | 26.40 | -12.000% | 2 | 1,601 | +184.545% |
| 2026-03-09 | 30.00 | 30.00 | 30.00 | 30.00 | +3.520% | 1 | 1,602 | +150.400% |
| 2026-03-06 | 29.51 | 29.51 | 28.88 | 28.98 | -8.839% | 4 | 1,601 | +159.213% |
| 2026-03-03 | 31.79 | 31.79 | 31.79 | 31.79 | +26.957% | 1 | 1,600 | +136.301% |
| 2026-03-02 | 25.05 | 25.05 | 25.04 | 25.04 | -10.251% | 2 | 1,600 | +200.000% |
| 2026-02-26 | 27.94 | 27.94 | 27.85 | 27.90 | -5.424% | 3 | 1,600 | +169.247% |
| 2026-02-24 | 29.45 | 29.70 | 28.80 | 29.50 | -2.961% | 47 | 1,600 | +154.644% |
| 2026-02-20 | 30.40 | 30.40 | 30.40 | 30.40 | -4.702% | 2 | 1,603 | +147.105% |
| 2026-02-19 | 31.90 | 31.90 | 31.90 | 31.90 | +1.334% | 1 | 1,604 | +135.486% |
| 2026-02-18 | 31.50 | 31.50 | 31.48 | 31.48 | -5.181% | 2 | 1,605 | +138.628% |
| 2026-02-17 | 33.52 | 33.89 | 33.06 | 33.20 | +14.879% | 10 | 1,605 | +126.265% |
| 2026-02-13 | 29.40 | 29.40 | 28.45 | 28.90 | -8.399% | 6 | 1,609 | +159.931% |
| 2026-02-12 | 26.68 | 31.55 | 26.48 | 31.55 | +16.078% | 5 | 1,609 | +138.098% |
| 2026-02-11 | 27.18 | 27.18 | 27.18 | 27.18 | -6.950% | 1 | 1,610 | +176.380% |
| 2026-02-09 | 29.57 | 29.57 | 29.21 | 29.21 | -19.995% | 2 | 1,610 | +157.172% |
| 2026-02-03 | 36.51 | 36.51 | 36.51 | 36.51 | -17.248% | 1 | 1,610 | +105.752% |
| 2026-02-02 | 45.35 | 47.21 | 44.12 | 44.12 | +12.293% | 47 | 1,610 | +70.263% |
| 2026-01-30 | 39.50 | 39.50 | 39.29 | 39.29 | +45.788% | 4 | 1,598 | +91.194% |
| 2026-01-29 | 28.55 | 28.55 | 26.95 | 26.95 | +20.582% | 2 | 1,601 | +178.738% |
| 2026-01-28 | 22.60 | 22.60 | 22.35 | 22.35 | -9.514% | 9 | 1,601 | +236.107% |
| 2026-01-27 | 24.70 | 24.70 | 24.70 | 24.70 | -11.151% | 1 | 1,601 | +204.130% |
| 2026-01-26 | 25.50 | 27.80 | 25.50 | 27.80 | +3.925% | 2 | 1,601 | +170.216% |
| 2026-01-23 | 27.08 | 27.08 | 26.22 | 26.75 | -14.509% | 21 | 1,600 | +180.822% |
| 2026-01-21 | 29.97 | 31.33 | 29.97 | 31.29 | -2.675% | 39 | 1,605 | +140.077% |
| 2026-01-20 | 32.75 | 32.75 | 32.15 | 32.15 | -10.196% | 11 | 1,569 | +133.655% |
| 2026-01-16 | 35.80 | 35.95 | 35.80 | 35.80 | -1.105% | 251 | 1,411 | +109.832% |
| 2026-01-15 | 36.20 | 36.20 | 36.20 | 36.20 | -0.822% | 2 | 1,411 | +107.514% |
| 2026-01-14 | 36.05 | 36.50 | 36.05 | 36.50 | 0.000% | 2 | 1,413 | +105.808% |
| 2026-01-13 | 36.50 | 36.50 | 36.50 | 36.50 | -13.302% | 1 | 1,413 | +105.808% |
| 2026-01-09 | 42.10 | 42.10 | 42.10 | 42.10 | -4.100% | 20 | 1,412 | +78.432% |
| 2026-01-06 | 43.90 | 43.90 | 43.90 | 43.90 | -11.865% | 60 | 1,412 | +71.116% |
| 2025-12-30 | 48.26 | 50.07 | 48.26 | 49.81 | +0.020% | 287 | 1,368 | +50.813% |
| 2025-12-29 | 49.80 | 49.80 | 49.80 | 49.80 | +8.261% | 1 | 1,278 | +50.843% |
| 2025-12-22 | 46.95 | 46.95 | 46.00 | 46.00 | -4.762% | 151 | 1,227 | +63.304% |
| 2025-12-18 | 48.30 | 48.30 | 48.30 | 48.30 | -24.472% | 1,000 | 1,127 | +55.528% |
| 2025-10-21 | 61.65 | 63.95 | 61.65 | 63.95 | +12.687% | 2 | 127 | +17.467% |
| 2025-10-17 | 56.75 | 56.75 | 56.75 | 56.75 | -39.240% | 125 | 127 | +32.370% |
| 2025-09-19 | 93.40 | 93.40 | 93.40 | 93.40 | -1.414% | 2 | 2 | -19.572% |
| 2025-09-18 | 94.74 | 94.74 | 94.74 | 94.74 | 0.000% | 2 | 2 | -20.709% |