GLD270617P00440000
GLD Jun 17 2027 440.00 Put
optionOPRA
EODOct 30, 2026
84.87USD+16.308%(+11.90)2Vol3,294OI
GLD270617P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 84.80 | 84.87 | 84.80 | 84.87 | +16.308% | 2 | 3,294 | 0.000% |
| 2026-10-29 | 72.97 | 72.97 | 72.97 | 72.97 | -0.545% | 7 | 3,301 | +16.308% |
| 2026-10-26 | 75.01 | 75.03 | 72.70 | 73.37 | -0.985% | 12 | 3,301 | +15.674% |
| 2026-10-23 | 74.30 | 75.00 | 74.10 | 74.10 | +17.247% | 6 | 3,299 | +14.534% |
| 2026-10-21 | 63.35 | 63.90 | 63.15 | 63.20 | +1.039% | 84 | 3,301 | +34.288% |
| 2026-10-19 | 62.55 | 62.55 | 62.55 | 62.55 | -4.138% | 1 | 3,300 | +35.683% |
| 2026-10-08 | 65.25 | 65.25 | 65.25 | 65.25 | -2.130% | 5 | 3,295 | +30.069% |
| 2026-10-07 | 66.67 | 66.67 | 66.67 | 66.67 | +3.445% | 1 | 3,297 | +27.299% |
| 2026-10-05 | 64.28 | 64.46 | 64.26 | 64.45 | +0.766% | 5 | 3,292 | +31.683% |
| 2026-10-02 | 60.00 | 64.85 | 60.00 | 63.96 | -0.436% | 8 | 3,288 | +32.692% |
| 2026-09-28 | 64.24 | 64.24 | 64.24 | 64.24 | +25.788% | 1 | 3,287 | +32.114% |
| 2026-09-21 | 51.07 | 51.07 | 51.07 | 51.07 | -2.798% | 4 | 3,287 | +66.184% |
| 2026-09-11 | 52.11 | 53.00 | 52.10 | 52.54 | +9.276% | 19 | 3,272 | +61.534% |
| 2026-09-04 | 48.08 | 48.08 | 48.08 | 48.08 | -6.112% | 1 | 3,272 | +76.518% |
| 2026-09-02 | 51.30 | 51.30 | 51.21 | 51.21 | +4.831% | 2 | 3,273 | +65.729% |
| 2026-08-31 | 48.85 | 48.85 | 48.85 | 48.85 | +18.597% | 1 | 3,274 | +73.736% |
| 2026-08-28 | 41.19 | 41.19 | 41.19 | 41.19 | +6.215% | 4 | 3,274 | +106.045% |
| 2026-08-25 | 39.84 | 39.84 | 38.78 | 38.78 | -0.308% | 3 | 3,274 | +118.850% |
| 2026-08-24 | 38.90 | 38.90 | 38.90 | 38.90 | -12.051% | 1 | 3,273 | +118.175% |
| 2026-08-19 | 44.03 | 44.23 | 44.03 | 44.23 | -23.873% | 6 | 3,273 | +91.883% |
| 2026-08-05 | 57.90 | 58.10 | 57.90 | 58.10 | -22.326% | 6 | 3,274 | +46.076% |
| 2026-07-17 | 74.80 | 74.80 | 74.80 | 74.80 | -4.103% | 13 | 3,261 | +13.463% |
| 2026-07-16 | 78.00 | 78.00 | 78.00 | 78.00 | +9.091% | 2 | 3,261 | +8.808% |
| 2026-07-15 | 71.50 | 71.50 | 71.50 | 71.50 | +10.853% | 2 | 3,261 | +18.699% |
| 2026-07-06 | 67.08 | 67.08 | 64.50 | 64.50 | -11.933% | 2 | 3,262 | +31.581% |
| 2026-07-01 | 69.80 | 73.24 | 69.70 | 73.24 | +2.434% | 97 | 3,262 | +15.879% |
| 2026-06-26 | 71.20 | 71.95 | 71.20 | 71.50 | -7.323% | 9 | 3,261 | +18.699% |
| 2026-06-24 | 75.35 | 77.15 | 75.35 | 77.15 | +14.721% | 34 | 3,296 | +10.006% |
| 2026-06-23 | 67.29 | 67.29 | 67.25 | 67.25 | +6.577% | 2 | 3,296 | +26.201% |
| 2026-06-22 | 62.30 | 64.20 | 62.30 | 63.10 | +2.685% | 182 | 3,248 | +34.501% |
| 2026-06-18 | 61.45 | 61.45 | 61.45 | 61.45 | +12.033% | 1 | 3,247 | +38.112% |
| 2026-06-15 | 54.90 | 54.90 | 54.85 | 54.85 | -3.263% | 2 | 3,246 | +54.731% |
| 2026-06-08 | 56.70 | 56.70 | 56.70 | 56.70 | +4.981% | 1 | 3,245 | +49.683% |
| 2026-06-05 | 54.01 | 54.01 | 54.01 | 54.01 | +13.610% | 4 | 3,245 | +57.138% |
| 2026-05-28 | 47.41 | 47.54 | 47.41 | 47.54 | +2.281% | 2 | 3,244 | +78.523% |
| 2026-05-22 | 46.97 | 47.70 | 46.48 | 46.48 | -1.734% | 6 | 3,241 | +82.595% |
| 2026-05-20 | 47.10 | 47.30 | 47.10 | 47.30 | -1.376% | 2 | 3,242 | +79.429% |
| 2026-05-19 | 47.96 | 47.96 | 47.96 | 47.96 | +6.059% | 1 | 3,242 | +76.960% |
| 2026-05-18 | 44.94 | 45.22 | 44.46 | 45.22 | -3.003% | 8 | 3,243 | +87.682% |
| 2026-05-15 | 48.21 | 48.21 | 46.30 | 46.62 | +12.392% | 27 | 3,256 | +82.046% |
| 2026-05-12 | 41.23 | 41.48 | 41.23 | 41.48 | +4.064% | 3 | 3,253 | +104.605% |
| 2026-05-07 | 38.82 | 39.86 | 38.82 | 39.86 | -1.288% | 3 | 3,253 | +112.920% |
| 2026-05-06 | 39.38 | 40.38 | 39.38 | 40.38 | -12.503% | 6 | 3,254 | +110.178% |
| 2026-05-04 | 45.51 | 46.15 | 45.51 | 46.15 | -0.753% | 2 | 3,256 | +83.900% |
| 2026-04-29 | 46.74 | 48.29 | 46.50 | 46.50 | +5.108% | 4 | 3,256 | +82.516% |
| 2026-04-28 | 45.12 | 45.27 | 44.05 | 44.24 | +8.431% | 11 | 3,256 | +91.840% |
| 2026-04-27 | 40.80 | 40.80 | 40.80 | 40.80 | -2.857% | 1 | 3,249 | +108.015% |
| 2026-04-22 | 42.00 | 42.00 | 42.00 | 42.00 | -3.537% | 3 | 3,248 | +102.071% |
| 2026-04-21 | 39.35 | 43.54 | 39.30 | 43.54 | +18.412% | 10 | 3,253 | +94.924% |
| 2026-04-17 | 36.77 | 36.77 | 36.77 | 36.77 | -7.752% | 10 | 3,253 | +130.813% |
| 2026-04-16 | 42.22 | 42.22 | 39.43 | 39.86 | -2.471% | 12 | 3,253 | +112.920% |
| 2026-04-15 | 38.35 | 40.87 | 38.35 | 40.87 | -0.511% | 11 | 3,256 | +107.658% |
| 2026-04-14 | 41.08 | 41.08 | 41.08 | 41.08 | -8.201% | 10 | 3,245 | +106.597% |
| 2026-04-13 | 44.59 | 44.75 | 44.59 | 44.75 | +5.567% | 2 | 3,245 | +89.654% |
| 2026-04-10 | 42.56 | 42.56 | 42.39 | 42.39 | -3.241% | 2 | 3,244 | +100.212% |
| 2026-04-09 | 45.10 | 45.25 | 43.81 | 43.81 | -12.972% | 17 | 3,244 | +93.723% |
| 2026-04-07 | 50.34 | 50.34 | 50.34 | 50.34 | -4.315% | 3 | 3,229 | +68.594% |
| 2026-04-02 | 52.61 | 52.61 | 52.61 | 52.61 | +11.936% | 1 | 3,226 | +61.319% |
| 2026-04-01 | 47.00 | 47.00 | 47.00 | 47.00 | -14.824% | 1 | 3,226 | +80.574% |
| 2026-03-31 | 55.18 | 55.18 | 55.18 | 55.18 | -16.038% | 1 | 3,226 | +53.806% |
| 2026-03-26 | 64.60 | 65.72 | 64.60 | 65.72 | +5.018% | 3 | 3,227 | +29.139% |
| 2026-03-23 | 59.05 | 64.88 | 58.95 | 62.58 | +17.742% | 5 | 3,227 | +35.618% |
| 2026-03-20 | 53.15 | 53.15 | 53.15 | 53.15 | +6.705% | 1 | 3,227 | +59.680% |
| 2026-03-19 | 49.43 | 49.81 | 49.43 | 49.81 | +27.718% | 4 | 3,227 | +70.387% |
| 2026-03-18 | 37.90 | 39.08 | 37.60 | 39.00 | +12.945% | 695 | 3,227 | +117.615% |
| 2026-03-17 | 34.53 | 34.53 | 34.53 | 34.53 | -3.277% | 2 | 2,655 | +145.786% |
| 2026-03-16 | 35.77 | 35.77 | 35.70 | 35.70 | +10.185% | 2 | 2,655 | +137.731% |
| 2026-03-13 | 32.54 | 32.54 | 32.40 | 32.40 | +3.514% | 4 | 2,656 | +161.944% |
| 2026-03-12 | 31.20 | 31.30 | 31.20 | 31.30 | +4.438% | 2 | 2,656 | +171.150% |
| 2026-03-10 | 29.97 | 29.97 | 29.97 | 29.97 | -9.729% | 1 | 2,657 | +183.183% |
| 2026-03-09 | 33.58 | 33.58 | 33.20 | 33.20 | +0.484% | 2 | 2,658 | +155.633% |
| 2026-03-06 | 32.86 | 33.04 | 32.86 | 33.04 | -5.465% | 2 | 2,657 | +156.870% |
| 2026-03-03 | 36.33 | 36.33 | 34.95 | 34.95 | +26.037% | 6 | 2,657 | +142.833% |
| 2026-03-02 | 27.73 | 27.73 | 27.73 | 27.73 | -14.651% | 1 | 2,657 | +206.058% |
| 2026-02-25 | 32.45 | 32.49 | 32.45 | 32.49 | +3.340% | 2 | 2,658 | +161.219% |
| 2026-02-23 | 31.65 | 32.00 | 31.44 | 31.44 | -13.484% | 24 | 2,658 | +169.943% |
| 2026-02-12 | 36.03 | 36.34 | 36.03 | 36.34 | -5.488% | 2 | 2,658 | +133.544% |
| 2026-02-06 | 38.50 | 38.50 | 38.32 | 38.45 | -8.778% | 9 | 2,658 | +120.728% |
| 2026-02-03 | 42.03 | 42.15 | 40.30 | 42.15 | -16.831% | 36 | 2,657 | +101.352% |
| 2026-02-02 | 49.35 | 53.18 | 49.19 | 50.68 | +1.360% | 34 | 2,673 | +67.463% |
| 2026-01-30 | 37.21 | 50.00 | 37.21 | 50.00 | +62.127% | 6 | 2,644 | +69.740% |
| 2026-01-29 | 32.50 | 32.50 | 30.84 | 30.84 | +20.705% | 6 | 2,639 | +175.195% |
| 2026-01-28 | 25.55 | 25.55 | 25.55 | 25.55 | -14.833% | 1 | 2,637 | +232.172% |
| 2026-01-27 | 30.00 | 30.00 | 30.00 | 30.00 | -4.762% | 1 | 2,636 | +182.900% |
| 2026-01-26 | 29.97 | 31.50 | 29.97 | 31.50 | +1.515% | 3 | 2,636 | +169.429% |
| 2026-01-23 | 31.52 | 31.52 | 31.03 | 31.03 | -4.611% | 3 | 2,635 | +173.510% |
| 2026-01-22 | 35.00 | 35.00 | 31.84 | 32.53 | -8.956% | 11 | 2,635 | +160.898% |
| 2026-01-21 | 38.65 | 38.65 | 34.70 | 35.73 | -24.779% | 6 | 2,631 | +137.531% |
| 2026-01-09 | 47.50 | 47.50 | 47.50 | 47.50 | +0.423% | 2,625 | 2,625 | +78.674% |
| 2025-12-26 | 47.30 | 47.30 | 47.30 | 47.30 | -50.949% | 50 | 50 | +79.429% |
| 2025-09-25 | 96.43 | 96.43 | 96.43 | 96.43 | -6.696% | 1 | 1 | -11.988% |
| 2025-09-19 | 103.35 | 103.35 | 103.35 | 103.35 | -1.289% | 4 | 4 | -17.881% |
| 2025-09-18 | 104.70 | 104.70 | 104.70 | 104.70 | 0.000% | 4 | 4 | -18.940% |