GLD270617P00450000
GLD Jun 17 2027 450.00 Put
optionOPRA
EODNov 2, 2026
87.00USD+5.711%(+4.70)1Vol2,572OI
GLD270617P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 87.00 | 87.00 | 87.00 | 87.00 | +5.711% | 1 | 2,572 | 0.000% |
| 2026-10-29 | 82.30 | 82.30 | 82.30 | 82.30 | +0.944% | 4 | 2,572 | +5.711% |
| 2026-10-22 | 81.34 | 81.53 | 81.34 | 81.53 | +11.152% | 13 | 2,560 | +6.709% |
| 2026-10-20 | 73.35 | 73.35 | 73.35 | 73.35 | +1.833% | 1 | 2,560 | +18.609% |
| 2026-10-19 | 72.03 | 72.03 | 72.03 | 72.03 | -5.448% | 1 | 2,561 | +20.783% |
| 2026-10-14 | 76.18 | 76.18 | 76.18 | 76.18 | +8.333% | 12 | 2,562 | +14.203% |
| 2026-10-12 | 70.32 | 70.32 | 70.32 | 70.32 | +3.139% | 1 | 2,561 | +23.720% |
| 2026-10-09 | 68.18 | 68.18 | 68.18 | 68.18 | -6.858% | 1 | 2,561 | +27.603% |
| 2026-10-02 | 72.85 | 73.20 | 72.85 | 73.20 | +13.930% | 15 | 2,559 | +18.852% |
| 2026-09-24 | 64.25 | 64.25 | 64.25 | 64.25 | +7.621% | 1 | 2,559 | +35.409% |
| 2026-09-22 | 59.15 | 59.70 | 59.15 | 59.70 | +1.929% | 10 | 2,562 | +45.729% |
| 2026-09-21 | 58.57 | 58.57 | 58.57 | 58.57 | -1.131% | 4 | 2,566 | +48.540% |
| 2026-09-17 | 59.24 | 59.24 | 59.24 | 59.24 | -7.726% | 1 | 2,567 | +46.860% |
| 2026-09-16 | 60.96 | 64.20 | 60.15 | 64.20 | -0.696% | 10 | 2,568 | +35.514% |
| 2026-09-14 | 64.37 | 64.65 | 64.37 | 64.65 | +7.036% | 2 | 2,568 | +34.571% |
| 2026-09-10 | 60.40 | 60.40 | 60.40 | 60.40 | +3.638% | 1 | 2,567 | +44.040% |
| 2026-09-02 | 58.28 | 58.28 | 58.28 | 58.28 | +10.904% | 1 | 2,568 | +49.279% |
| 2026-08-28 | 47.80 | 52.55 | 47.27 | 52.55 | +12.768% | 7 | 2,564 | +65.557% |
| 2026-08-27 | 47.45 | 47.45 | 46.60 | 46.60 | +3.786% | 7 | 2,562 | +86.695% |
| 2026-08-24 | 44.31 | 44.90 | 44.31 | 44.90 | -2.029% | 5 | 2,563 | +93.764% |
| 2026-08-21 | 47.30 | 47.30 | 45.83 | 45.83 | -7.935% | 6 | 2,566 | +89.832% |
| 2026-08-20 | 49.78 | 49.78 | 49.78 | 49.78 | -4.196% | 100 | 2,566 | +74.769% |
| 2026-08-19 | 51.96 | 51.96 | 51.96 | 51.96 | -11.179% | 150 | 2,491 | +67.436% |
| 2026-08-11 | 58.50 | 58.50 | 58.50 | 58.50 | -12.425% | 10 | 2,481 | +48.718% |
| 2026-08-06 | 66.97 | 66.97 | 66.80 | 66.80 | +2.141% | 2 | 2,482 | +30.240% |
| 2026-08-05 | 65.45 | 65.45 | 65.40 | 65.40 | -15.285% | 2 | 2,483 | +33.028% |
| 2026-08-04 | 77.20 | 77.20 | 77.20 | 77.20 | -4.337% | 1 | 2,482 | +12.694% |
| 2026-07-31 | 81.59 | 81.60 | 80.44 | 80.70 | -0.309% | 14 | 2,485 | +7.807% |
| 2026-07-29 | 80.90 | 80.95 | 80.90 | 80.95 | -1.280% | 2 | 2,485 | +7.474% |
| 2026-07-24 | 82.00 | 82.00 | 82.00 | 82.00 | +1.297% | 1 | 2,486 | +6.098% |
| 2026-07-23 | 80.90 | 80.95 | 80.90 | 80.95 | +8.980% | 2 | 2,486 | +7.474% |
| 2026-07-22 | 72.80 | 74.35 | 72.60 | 74.28 | -14.127% | 31 | 2,476 | +17.124% |
| 2026-07-17 | 86.50 | 86.50 | 86.50 | 86.50 | +1.347% | 1 | 2,477 | +0.578% |
| 2026-07-16 | 85.80 | 85.80 | 85.20 | 85.35 | +3.706% | 3 | 2,477 | +1.933% |
| 2026-07-15 | 82.40 | 82.40 | 82.30 | 82.30 | +11.442% | 2 | 2,476 | +5.711% |
| 2026-07-07 | 73.80 | 74.25 | 73.69 | 73.85 | +1.442% | 34 | 2,469 | +17.806% |
| 2026-07-06 | 77.00 | 77.00 | 72.10 | 72.80 | -4.837% | 35 | 2,459 | +19.505% |
| 2026-07-02 | 76.40 | 76.70 | 76.19 | 76.50 | -5.556% | 16 | 2,454 | +13.725% |
| 2026-07-01 | 76.80 | 81.00 | 76.59 | 81.00 | -3.110% | 23 | 2,528 | +7.407% |
| 2026-06-30 | 82.70 | 83.80 | 82.48 | 83.60 | -1.820% | 398 | 2,345 | +4.067% |
| 2026-06-29 | 84.70 | 85.35 | 84.59 | 85.15 | +5.711% | 8 | 2,341 | +2.173% |
| 2026-06-26 | 79.18 | 80.80 | 78.90 | 80.55 | -5.012% | 53 | 2,316 | +8.007% |
| 2026-06-25 | 84.80 | 85.00 | 84.17 | 84.80 | -2.697% | 18 | 2,312 | +2.594% |
| 2026-06-24 | 83.80 | 88.20 | 83.60 | 87.15 | +14.071% | 117 | 2,264 | -0.172% |
| 2026-06-23 | 75.90 | 76.40 | 74.30 | 76.40 | +8.662% | 246 | 2,178 | +13.874% |
| 2026-06-22 | 70.78 | 70.78 | 70.31 | 70.31 | -0.270% | 4 | 2,177 | +23.738% |
| 2026-06-18 | 68.36 | 70.90 | 68.33 | 70.50 | +15.726% | 370 | 2,061 | +23.404% |
| 2026-06-16 | 61.00 | 61.00 | 60.92 | 60.92 | -2.450% | 2 | 2,061 | +42.810% |
| 2026-06-15 | 60.18 | 62.50 | 60.18 | 62.45 | -22.480% | 7 | 2,056 | +39.311% |
| 2026-06-11 | 80.59 | 80.59 | 80.56 | 80.56 | +0.637% | 2 | 2,056 | +7.994% |
| 2026-06-10 | 72.80 | 80.05 | 72.80 | 80.05 | +50.810% | 12 | 2,060 | +8.682% |
| 2026-06-02 | 52.90 | 53.08 | 52.90 | 53.08 | -1.704% | 4 | 2,063 | +63.904% |
| 2026-06-01 | 54.00 | 54.00 | 54.00 | 54.00 | -0.369% | 1 | 2,064 | +61.111% |
| 2026-05-28 | 52.30 | 54.20 | 52.30 | 54.20 | -8.104% | 8 | 2,064 | +60.517% |
| 2026-05-27 | 58.98 | 58.98 | 58.98 | 58.98 | +9.222% | 1 | 2,064 | +47.508% |
| 2026-05-26 | 54.00 | 54.00 | 54.00 | 54.00 | +4.854% | 1 | 2,065 | +61.111% |
| 2026-05-18 | 52.25 | 52.25 | 50.71 | 51.50 | -1.624% | 9 | 2,065 | +68.932% |
| 2026-05-15 | 51.85 | 52.35 | 51.85 | 52.35 | +14.426% | 6 | 2,065 | +66.189% |
| 2026-05-13 | 45.25 | 45.80 | 45.25 | 45.75 | +0.904% | 14 | 2,065 | +90.164% |
| 2026-05-06 | 44.13 | 45.34 | 44.13 | 45.34 | -13.655% | 2 | 2,065 | +91.884% |
| 2026-05-04 | 52.16 | 52.51 | 52.16 | 52.51 | +1.410% | 4 | 2,066 | +65.683% |
| 2026-04-29 | 51.81 | 52.02 | 51.78 | 51.78 | +4.818% | 4 | 2,066 | +68.019% |
| 2026-04-28 | 49.40 | 49.40 | 49.40 | 49.40 | +10.713% | 200 | 2,064 | +76.113% |
| 2026-04-20 | 45.65 | 45.65 | 44.62 | 44.62 | +7.908% | 8 | 1,866 | +94.980% |
| 2026-04-17 | 41.90 | 41.92 | 41.35 | 41.35 | -8.699% | 183 | 1,859 | +110.399% |
| 2026-04-15 | 45.18 | 45.29 | 45.18 | 45.29 | -13.668% | 2 | 1,851 | +92.095% |
| 2026-04-08 | 52.46 | 52.46 | 52.46 | 52.46 | -5.563% | 1 | 1,850 | +65.841% |
| 2026-04-07 | 55.55 | 55.55 | 55.55 | 55.55 | -2.969% | 800 | 1,850 | +56.616% |
| 2026-04-06 | 57.25 | 57.25 | 57.25 | 57.25 | -0.521% | 80 | 2,478 | +51.965% |
| 2026-04-02 | 57.65 | 57.65 | 57.55 | 57.55 | -12.737% | 2 | 2,398 | +51.173% |
| 2026-03-30 | 65.95 | 65.95 | 65.95 | 65.95 | +9.225% | 120 | 2,398 | +31.918% |
| 2026-03-25 | 60.38 | 60.38 | 60.38 | 60.38 | -14.742% | 1 | 2,278 | +44.087% |
| 2026-03-23 | 71.03 | 71.03 | 70.82 | 70.82 | +30.761% | 2 | 2,277 | +22.847% |
| 2026-03-19 | 54.82 | 55.28 | 54.16 | 54.16 | +23.766% | 12 | 2,276 | +60.635% |
| 2026-03-18 | 44.00 | 44.00 | 43.76 | 43.76 | +22.440% | 2 | 2,286 | +98.812% |
| 2026-03-12 | 35.89 | 35.89 | 35.74 | 35.74 | +3.835% | 4 | 2,285 | +143.425% |
| 2026-03-11 | 34.35 | 34.42 | 34.35 | 34.42 | -9.421% | 2 | 2,285 | +152.760% |
| 2026-03-09 | 38.00 | 38.00 | 38.00 | 38.00 | -4.714% | 1 | 2,285 | +128.947% |
| 2026-03-03 | 39.88 | 39.88 | 39.88 | 39.88 | +26.163% | 1 | 2,285 | +118.154% |
| 2026-03-02 | 33.75 | 33.75 | 31.50 | 31.61 | -6.313% | 16 | 2,285 | +175.229% |
| 2026-02-27 | 33.69 | 33.74 | 33.69 | 33.74 | -4.419% | 10 | 2,275 | +157.854% |
| 2026-02-25 | 35.40 | 35.40 | 35.30 | 35.30 | -4.595% | 2 | 2,275 | +146.459% |
| 2026-02-24 | 37.00 | 37.00 | 37.00 | 37.00 | +1.342% | 1 | 2,275 | +135.135% |
| 2026-02-23 | 35.65 | 36.51 | 35.65 | 36.51 | -9.629% | 3 | 2,275 | +138.291% |
| 2026-02-19 | 40.40 | 40.40 | 40.40 | 40.40 | +7.590% | 1 | 2,275 | +115.347% |
| 2026-02-13 | 38.55 | 38.55 | 37.45 | 37.55 | +7.686% | 3 | 2,276 | +131.691% |
| 2026-02-12 | 34.95 | 34.95 | 34.75 | 34.87 | -6.964% | 4 | 2,276 | +149.498% |
| 2026-02-10 | 37.48 | 37.48 | 37.47 | 37.48 | -2.013% | 4 | 2,278 | +132.124% |
| 2026-02-09 | 38.25 | 38.25 | 38.25 | 38.25 | -13.068% | 2 | 2,278 | +127.451% |
| 2026-02-06 | 44.00 | 44.00 | 44.00 | 44.00 | -6.383% | 2 | 2,278 | +97.727% |
| 2026-02-05 | 47.00 | 47.00 | 47.00 | 47.00 | -2.287% | 2 | 2,278 | +85.106% |
| 2026-02-03 | 47.40 | 48.10 | 45.00 | 48.10 | -18.475% | 30 | 2,280 | +80.873% |
| 2026-02-02 | 59.00 | 59.00 | 59.00 | 59.00 | +19.072% | 1 | 2,269 | +47.458% |
| 2026-01-30 | 45.11 | 55.00 | 45.11 | 49.55 | +40.368% | 8 | 2,268 | +75.580% |
| 2026-01-29 | 35.00 | 37.00 | 35.00 | 35.30 | +17.471% | 3 | 2,262 | +146.459% |
| 2026-01-28 | 30.20 | 30.20 | 28.70 | 30.05 | -12.899% | 4 | 2,261 | +189.517% |
| 2026-01-27 | 35.24 | 35.24 | 34.50 | 34.50 | +0.759% | 2 | 2,258 | +152.174% |
| 2026-01-26 | 34.24 | 34.24 | 34.24 | 34.24 | -12.764% | 1 | 2,258 | +154.089% |
| 2026-01-21 | 39.25 | 39.25 | 39.25 | 39.25 | -7.538% | 5 | 2,257 | +121.656% |
| 2026-01-20 | 42.45 | 42.45 | 42.45 | 42.45 | -13.367% | 1 | 2,252 | +104.947% |
| 2026-01-16 | 50.00 | 50.00 | 49.00 | 49.00 | -30.417% | 2,250 | 2 | +77.551% |
| 2025-12-09 | 70.42 | 70.42 | 70.42 | 70.42 | -18.618% | 1 | 2 | +23.544% |
| 2025-11-06 | 86.53 | 86.53 | 86.53 | 86.53 | +0.769% | 1 | 3 | +0.543% |
| 2025-10-29 | 85.87 | 85.87 | 85.87 | 85.87 | -1.751% | 1 | 3 | +1.316% |
| 2025-10-27 | 87.40 | 87.40 | 87.40 | 87.40 | +10.633% | 1 | 3 | -0.458% |
| 2025-10-13 | 79.00 | 79.00 | 79.00 | 79.00 | -1.299% | 1 | 3 | +10.127% |
| 2025-10-09 | 80.04 | 80.04 | 80.04 | 80.04 | -0.608% | 1 | 2 | +8.696% |
| 2025-10-08 | 80.53 | 80.53 | 80.53 | 80.53 | -7.437% | 2 | 2 | +8.034% |
| 2025-10-06 | 87.72 | 87.72 | 87.00 | 87.00 | -23.247% | 2 | 2 | 0.000% |
| 2025-09-19 | 113.35 | 113.35 | 113.35 | 113.35 | -1.117% | 2 | 2 | -23.247% |
| 2025-09-18 | 114.63 | 114.63 | 114.63 | 114.63 | +0.659% | 2 | 2 | -24.104% |
| 2025-09-10 | 113.88 | 113.88 | 113.88 | 113.88 | -19.803% | 1 | 1 | -23.604% |
| 2025-08-14 | 142.00 | 142.00 | 142.00 | 142.00 | +0.531% | 1 | 0 | -38.732% |
| 2025-07-18 | 141.25 | 141.25 | 141.25 | 141.25 | 0.000% | 1 | 0 | -38.407% |