GLD270617P00435000
GLD Jun 17 2027 435.00 Put
optionOPRA
EODNov 2, 2026
73.23USD-7.104%(-5.60)5Vol231OI
GLD270617P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 73.18 | 73.23 | 73.18 | 73.23 | -7.104% | 5 | 231 | 0.000% |
| 2026-10-30 | 76.00 | 78.97 | 76.00 | 78.83 | +15.502% | 5 | 231 | -7.104% |
| 2026-10-29 | 68.25 | 68.25 | 68.25 | 68.25 | +4.454% | 4 | 233 | +7.297% |
| 2026-10-28 | 65.34 | 65.34 | 65.34 | 65.34 | -0.168% | 1 | 232 | +12.075% |
| 2026-10-27 | 66.95 | 66.95 | 65.45 | 65.45 | -6.806% | 12 | 232 | +11.887% |
| 2026-10-26 | 69.42 | 70.52 | 69.42 | 70.23 | +0.329% | 14 | 225 | +4.272% |
| 2026-10-23 | 67.87 | 70.00 | 66.35 | 70.00 | +5.740% | 21 | 241 | +4.614% |
| 2026-10-22 | 66.20 | 66.20 | 66.20 | 66.20 | +12.127% | 3 | 241 | +10.619% |
| 2026-10-21 | 58.32 | 59.04 | 58.32 | 59.04 | -3.435% | 8 | 241 | +24.035% |
| 2026-10-02 | 61.14 | 61.14 | 61.14 | 61.14 | +0.394% | 10 | 236 | +19.774% |
| 2026-09-28 | 61.20 | 61.20 | 60.90 | 60.90 | +20.356% | 5 | 234 | +20.246% |
| 2026-09-23 | 50.90 | 51.00 | 50.45 | 50.60 | +2.533% | 19 | 234 | +44.723% |
| 2026-09-16 | 49.45 | 49.55 | 49.15 | 49.35 | -5.096% | 5 | 237 | +48.389% |
| 2026-09-15 | 52.70 | 52.70 | 52.00 | 52.00 | +0.580% | 2 | 237 | +40.827% |
| 2026-09-14 | 53.55 | 53.75 | 51.70 | 51.70 | +0.977% | 14 | 237 | +41.644% |
| 2026-09-10 | 50.40 | 51.20 | 50.40 | 51.20 | +12.035% | 11 | 238 | +43.027% |
| 2026-09-04 | 45.30 | 45.90 | 45.30 | 45.70 | +20.263% | 10 | 238 | +60.241% |
| 2026-08-27 | 38.50 | 38.95 | 38.00 | 38.00 | +4.195% | 48 | 218 | +92.711% |
| 2026-08-25 | 36.55 | 36.55 | 36.47 | 36.47 | +0.137% | 2 | 218 | +100.795% |
| 2026-08-21 | 36.47 | 36.47 | 36.42 | 36.42 | -12.662% | 2 | 218 | +101.071% |
| 2026-08-19 | 42.53 | 43.04 | 41.70 | 41.70 | -13.736% | 11 | 205 | +75.612% |
| 2026-08-13 | 47.78 | 48.34 | 47.78 | 48.34 | +2.502% | 7 | 202 | +51.489% |
| 2026-08-11 | 47.53 | 47.53 | 47.16 | 47.16 | -2.259% | 3 | 199 | +55.280% |
| 2026-08-07 | 48.25 | 48.25 | 48.25 | 48.25 | -29.065% | 1 | 200 | +51.772% |
| 2026-08-03 | 68.26 | 68.40 | 68.02 | 68.02 | +10.404% | 159 | 136 | +7.660% |
| 2026-07-22 | 61.93 | 63.70 | 61.61 | 61.61 | -14.632% | 3 | 136 | +18.861% |
| 2026-07-17 | 74.15 | 74.15 | 71.42 | 72.17 | +0.278% | 5 | 135 | +1.469% |
| 2026-07-13 | 71.92 | 71.98 | 71.92 | 71.97 | +2.521% | 15 | 120 | +1.751% |
| 2026-06-30 | 70.20 | 70.20 | 70.20 | 70.20 | -3.106% | 3 | 120 | +4.316% |
| 2026-06-24 | 72.45 | 72.45 | 72.45 | 72.45 | +6.843% | 1 | 121 | +1.077% |
| 2026-06-11 | 68.12 | 68.12 | 67.50 | 67.81 | +51.193% | 11 | 124 | +7.993% |
| 2026-05-19 | 44.85 | 44.85 | 44.85 | 44.85 | +5.978% | 1 | 123 | +63.278% |
| 2026-05-18 | 42.01 | 42.32 | 42.01 | 42.32 | +12.404% | 2 | 123 | +73.039% |
| 2026-05-13 | 37.65 | 37.65 | 37.65 | 37.65 | +0.293% | 1 | 123 | +94.502% |
| 2026-05-12 | 37.35 | 37.83 | 37.35 | 37.54 | +3.160% | 3 | 123 | +95.072% |
| 2026-05-11 | 36.39 | 36.39 | 36.39 | 36.39 | -1.382% | 1 | 122 | +101.237% |
| 2026-05-07 | 36.90 | 36.90 | 36.90 | 36.90 | -1.862% | 1 | 122 | +98.455% |
| 2026-05-06 | 36.90 | 37.60 | 36.65 | 37.60 | -13.919% | 117 | 123 | +94.761% |
| 2026-05-05 | 43.53 | 43.68 | 43.53 | 43.68 | -0.433% | 2 | 109 | +67.651% |
| 2026-05-04 | 43.87 | 43.87 | 43.87 | 43.87 | +1.834% | 1 | 109 | +66.925% |
| 2026-04-29 | 43.88 | 45.22 | 43.08 | 43.08 | +11.606% | 4 | 108 | +69.986% |
| 2026-04-27 | 37.96 | 38.60 | 37.78 | 38.60 | +0.994% | 4 | 110 | +89.715% |
| 2026-04-23 | 37.74 | 38.42 | 37.74 | 38.22 | -1.773% | 4 | 111 | +91.601% |
| 2026-04-21 | 38.81 | 38.98 | 38.81 | 38.91 | +1.328% | 8 | 114 | +88.204% |
| 2026-04-20 | 38.40 | 38.40 | 38.40 | 38.40 | +7.383% | 1 | 114 | +90.703% |
| 2026-04-17 | 35.63 | 35.76 | 35.63 | 35.76 | -8.308% | 2 | 114 | +104.782% |
| 2026-04-15 | 37.68 | 39.00 | 37.43 | 39.00 | +4.000% | 5 | 113 | +87.769% |
| 2026-04-14 | 38.72 | 38.72 | 37.50 | 37.50 | -14.089% | 11 | 113 | +95.280% |
| 2026-04-13 | 43.65 | 43.65 | 43.65 | 43.65 | +7.406% | 10 | 124 | +67.766% |
| 2026-04-10 | 41.17 | 41.17 | 40.62 | 40.64 | -3.514% | 4 | 114 | +80.192% |
| 2026-04-09 | 42.12 | 42.12 | 42.12 | 42.12 | -6.400% | 5 | 110 | +73.860% |
| 2026-04-08 | 45.00 | 45.00 | 45.00 | 45.00 | -5.838% | 1 | 110 | +62.733% |
| 2026-04-07 | 49.70 | 50.37 | 47.60 | 47.79 | +6.722% | 6 | 110 | +53.233% |
| 2026-04-01 | 43.93 | 45.19 | 43.92 | 44.78 | -18.656% | 11 | 109 | +63.533% |
| 2026-03-30 | 55.05 | 55.05 | 55.05 | 55.05 | -5.526% | 2 | 102 | +33.025% |
| 2026-03-27 | 58.27 | 58.27 | 58.27 | 58.27 | +20.194% | 2 | 102 | +25.674% |
| 2026-03-20 | 48.48 | 48.48 | 48.48 | 48.48 | +2.106% | 1 | 102 | +51.052% |
| 2026-03-19 | 46.95 | 47.59 | 46.95 | 47.48 | +30.332% | 161 | 103 | +54.233% |
| 2026-03-18 | 36.02 | 36.73 | 35.88 | 36.43 | +15.285% | 89 | 49 | +101.016% |
| 2026-03-17 | 32.71 | 32.71 | 31.60 | 31.60 | +10.105% | 2 | 30 | +131.741% |
| 2026-03-11 | 28.35 | 28.70 | 28.35 | 28.70 | -8.160% | 2 | 30 | +155.157% |
| 2026-03-09 | 31.25 | 31.25 | 31.25 | 31.25 | +10.074% | 1 | 30 | +134.336% |
| 2026-02-27 | 28.31 | 28.39 | 28.31 | 28.39 | -5.050% | 2 | 31 | +157.943% |
| 2026-02-23 | 30.21 | 30.21 | 29.90 | 29.90 | -14.791% | 2 | 31 | +144.916% |
| 2026-02-19 | 35.09 | 35.09 | 35.09 | 35.09 | +22.735% | 1 | 30 | +108.692% |
| 2026-02-12 | 28.54 | 28.67 | 28.43 | 28.59 | -23.658% | 48 | 30 | +156.139% |
| 2026-02-04 | 35.00 | 38.54 | 35.00 | 37.45 | -6.887% | 6 | 6 | +95.541% |
| 2026-02-03 | 40.22 | 40.22 | 40.22 | 40.22 | +42.372% | 1 | 3 | +82.074% |
| 2026-01-26 | 28.25 | 28.25 | 28.25 | 28.25 | -18.234% | 1 | 2 | +159.221% |
| 2026-01-20 | 34.55 | 34.55 | 34.55 | 34.55 | -25.539% | 1 | 2 | +111.954% |
| 2025-12-29 | 46.40 | 46.40 | 46.40 | 46.40 | 0.000% | 1 | 1 | +57.823% |