GLD270617P00445000
GLD Jun 17 2027 445.00 Put
optionOPRA
EODNov 2, 2026
82.74USD-6.073%(-5.35)1Vol82OI
GLD270617P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 82.74 | 82.74 | 82.74 | 82.74 | -6.073% | 1 | 82 | 0.000% |
| 2026-10-30 | 85.75 | 88.75 | 85.75 | 88.09 | +11.549% | 43 | 91 | -6.073% |
| 2026-10-26 | 78.57 | 78.97 | 78.57 | 78.97 | +2.678% | 5 | 89 | +4.774% |
| 2026-10-23 | 76.91 | 76.91 | 76.91 | 76.91 | +3.138% | 1 | 88 | +7.580% |
| 2026-10-22 | 74.57 | 74.57 | 74.57 | 74.57 | +10.392% | 1 | 88 | +10.956% |
| 2026-10-21 | 67.55 | 67.55 | 67.55 | 67.55 | -4.859% | 24 | 77 | +22.487% |
| 2026-10-07 | 71.00 | 71.00 | 71.00 | 71.00 | +3.153% | 1 | 78 | +16.535% |
| 2026-10-02 | 68.87 | 68.87 | 68.83 | 68.83 | +3.271% | 9 | 72 | +20.209% |
| 2026-09-29 | 66.25 | 66.65 | 66.25 | 66.65 | +56.492% | 3 | 71 | +24.141% |
| 2026-08-25 | 42.68 | 42.68 | 42.59 | 42.59 | -23.592% | 2 | 70 | +94.271% |
| 2026-08-07 | 55.74 | 55.74 | 55.74 | 55.74 | -27.975% | 1 | 71 | +48.439% |
| 2026-07-31 | 77.39 | 77.39 | 77.39 | 77.39 | +1.429% | 1 | 72 | +6.913% |
| 2026-07-29 | 76.00 | 76.30 | 76.00 | 76.30 | +9.705% | 2 | 71 | +8.440% |
| 2026-07-22 | 69.93 | 71.65 | 69.55 | 69.55 | -13.710% | 3 | 74 | +18.965% |
| 2026-07-17 | 82.48 | 82.50 | 79.77 | 80.60 | +0.499% | 5 | 69 | +2.655% |
| 2026-07-13 | 80.20 | 80.20 | 80.20 | 80.20 | +10.241% | 4 | 65 | +3.167% |
| 2026-07-02 | 72.40 | 72.75 | 72.40 | 72.75 | +7.938% | 10 | 65 | +13.732% |
| 2026-06-22 | 67.50 | 67.80 | 67.40 | 67.40 | +19.060% | 8 | 65 | +22.760% |
| 2026-06-16 | 57.26 | 57.26 | 56.61 | 56.61 | -16.921% | 2 | 65 | +46.158% |
| 2026-06-12 | 68.14 | 68.14 | 68.14 | 68.14 | +37.434% | 1 | 65 | +21.426% |
| 2026-05-21 | 49.79 | 49.79 | 49.58 | 49.58 | +3.421% | 2 | 64 | +66.882% |
| 2026-05-18 | 47.96 | 47.96 | 47.61 | 47.94 | +10.588% | 4 | 64 | +72.591% |
| 2026-05-14 | 43.00 | 43.55 | 42.75 | 43.35 | +6.721% | 34 | 48 | +90.865% |
| 2026-05-12 | 41.19 | 41.19 | 40.62 | 40.62 | -2.869% | 2 | 49 | +103.693% |
| 2026-05-11 | 42.03 | 42.22 | 41.82 | 41.82 | -1.065% | 14 | 42 | +97.848% |
| 2026-04-24 | 42.27 | 42.27 | 42.27 | 42.27 | -2.446% | 1 | 42 | +95.742% |
| 2026-04-23 | 43.28 | 43.33 | 43.28 | 43.33 | +1.737% | 2 | 43 | +90.953% |
| 2026-04-15 | 42.42 | 42.59 | 42.42 | 42.59 | -8.742% | 2 | 43 | +94.271% |
| 2026-04-09 | 46.25 | 46.67 | 46.25 | 46.67 | -15.299% | 3 | 42 | +77.287% |
| 2026-04-02 | 55.10 | 55.10 | 55.10 | 55.10 | +8.893% | 2 | 39 | +50.163% |
| 2026-04-01 | 50.60 | 50.60 | 50.60 | 50.60 | -21.550% | 4 | 39 | +63.518% |
| 2026-03-24 | 66.16 | 66.16 | 64.50 | 64.50 | +1.463% | 2 | 40 | +28.279% |
| 2026-03-23 | 62.60 | 63.57 | 62.60 | 63.57 | +20.170% | 2 | 41 | +30.156% |
| 2026-03-20 | 53.40 | 53.68 | 52.90 | 52.90 | +1.711% | 30 | 41 | +56.408% |
| 2026-03-19 | 51.67 | 52.01 | 51.67 | 52.01 | +31.008% | 4 | 25 | +59.085% |
| 2026-03-18 | 39.70 | 39.70 | 39.70 | 39.70 | +3.251% | 1 | 28 | +108.413% |
| 2026-03-17 | 38.45 | 38.45 | 38.45 | 38.45 | +3.388% | 4 | 28 | +115.189% |
| 2026-03-13 | 36.92 | 37.19 | 36.92 | 37.19 | +8.838% | 2 | 28 | +122.479% |
| 2026-03-12 | 34.44 | 34.44 | 34.17 | 34.17 | +5.953% | 4 | 30 | +142.142% |
| 2026-03-11 | 32.15 | 32.25 | 32.15 | 32.25 | -1.134% | 2 | 30 | +156.558% |
| 2026-03-10 | 31.72 | 32.62 | 31.72 | 32.62 | -9.035% | 4 | 29 | +153.648% |
| 2026-02-24 | 35.90 | 35.90 | 35.86 | 35.86 | +6.885% | 2 | 28 | +130.731% |
| 2026-02-23 | 34.50 | 34.50 | 33.55 | 33.55 | -13.128% | 5 | 28 | +146.617% |
| 2026-02-19 | 38.65 | 38.65 | 38.62 | 38.62 | +1.047% | 2 | 28 | +114.241% |
| 2026-02-18 | 37.89 | 38.22 | 37.89 | 38.22 | -4.712% | 2 | 27 | +116.484% |
| 2026-02-17 | 40.11 | 40.11 | 40.11 | 40.11 | +14.600% | 3 | 28 | +106.283% |
| 2026-02-11 | 35.00 | 35.00 | 35.00 | 35.00 | -0.709% | 2 | 27 | +136.400% |
| 2026-02-10 | 35.57 | 35.57 | 35.25 | 35.25 | -12.748% | 4 | 27 | +134.723% |
| 2026-02-06 | 40.40 | 40.40 | 40.40 | 40.40 | -6.395% | 2 | 29 | +104.802% |
| 2026-02-05 | 43.16 | 43.16 | 43.16 | 43.16 | -12.702% | 5 | 29 | +91.705% |
| 2026-01-30 | 48.08 | 49.44 | 47.85 | 49.44 | +47.143% | 5 | 29 | +67.354% |
| 2026-01-29 | 33.40 | 33.65 | 33.40 | 33.60 | +21.563% | 50 | 26 | +146.250% |
| 2026-01-28 | 26.80 | 27.64 | 26.40 | 27.64 | -14.612% | 12 | 57 | +199.349% |
| 2026-01-26 | 32.37 | 32.37 | 32.37 | 32.37 | -1.130% | 1 | 56 | +155.607% |
| 2026-01-23 | 32.74 | 32.74 | 32.74 | 32.74 | -6.323% | 10 | 56 | +152.718% |
| 2026-01-22 | 35.97 | 35.97 | 34.95 | 34.95 | -5.541% | 2 | 56 | +136.738% |
| 2026-01-21 | 38.32 | 38.32 | 37.00 | 37.00 | -29.484% | 5 | 55 | +123.622% |
| 2026-01-06 | 52.47 | 52.47 | 52.47 | 52.47 | +4.211% | 1 | 52 | +57.690% |
| 2025-12-26 | 50.35 | 50.35 | 50.35 | 50.35 | -18.130% | 50 | 52 | +64.330% |
| 2025-12-15 | 61.50 | 61.50 | 61.50 | 61.50 | -24.798% | 1 | 2 | +34.537% |
| 2025-10-29 | 81.78 | 81.78 | 81.78 | 81.78 | 0.000% | 1 | 1 | +1.174% |