GLD270617P00455000
GLD Jun 17 2027 455.00 Put
optionOPRA
EODOct 28, 2026
82.84USD-4.617%(-4.01)1Vol164OI
GLD270617P00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 82.84 | 82.84 | 82.84 | 82.84 | -4.617% | 1 | 211 | 0.000% |
| 2026-10-26 | 86.85 | 86.85 | 86.85 | 86.85 | +16.032% | 1 | 212 | -4.617% |
| 2026-10-15 | 74.85 | 74.85 | 74.85 | 74.85 | -7.134% | 1 | 212 | +10.675% |
| 2026-10-14 | 80.60 | 80.60 | 80.60 | 80.60 | +8.699% | 1 | 212 | +2.779% |
| 2026-10-01 | 74.15 | 74.15 | 74.15 | 74.15 | -1.001% | 3 | 209 | +11.719% |
| 2026-09-29 | 74.90 | 74.90 | 74.90 | 74.90 | +17.582% | 2 | 207 | +10.601% |
| 2026-09-22 | 63.70 | 63.70 | 63.70 | 63.70 | +1.920% | 10 | 197 | +30.047% |
| 2026-09-18 | 62.50 | 62.50 | 62.50 | 62.50 | -0.825% | 1 | 196 | +32.544% |
| 2026-09-17 | 63.02 | 63.02 | 63.02 | 63.02 | +0.239% | 3 | 199 | +31.450% |
| 2026-09-09 | 62.87 | 62.87 | 62.87 | 62.87 | +5.011% | 2 | 199 | +31.764% |
| 2026-08-12 | 59.87 | 59.87 | 59.87 | 59.87 | -3.060% | 1 | 200 | +38.366% |
| 2026-08-10 | 61.76 | 61.76 | 61.76 | 61.76 | -4.985% | 2 | 200 | +34.132% |
| 2026-08-07 | 65.00 | 65.00 | 65.00 | 65.00 | -23.619% | 1 | 199 | +27.446% |
| 2026-07-29 | 83.90 | 85.10 | 83.90 | 85.10 | +4.738% | 7 | 199 | -2.656% |
| 2026-07-02 | 80.85 | 81.25 | 80.85 | 81.25 | +47.862% | 10 | 199 | +1.957% |
| 2026-05-21 | 55.00 | 55.00 | 54.95 | 54.95 | +15.465% | 8 | 199 | +50.755% |
| 2026-05-13 | 48.01 | 48.01 | 47.59 | 47.59 | +1.471% | 2 | 199 | +74.070% |
| 2026-05-11 | 46.75 | 46.90 | 46.70 | 46.90 | -15.495% | 23 | 176 | +76.631% |
| 2026-05-05 | 54.69 | 55.60 | 54.69 | 55.50 | +16.085% | 96 | 176 | +49.261% |
| 2026-04-15 | 47.72 | 47.88 | 47.72 | 47.81 | -14.242% | 4 | 181 | +73.269% |
| 2026-04-08 | 55.75 | 55.75 | 55.75 | 55.75 | -10.370% | 1 | 181 | +48.592% |
| 2026-03-31 | 62.56 | 62.56 | 62.20 | 62.20 | -16.003% | 2 | 180 | +33.183% |
| 2026-03-23 | 74.05 | 74.05 | 74.05 | 74.05 | +14.824% | 1 | 179 | +11.870% |
| 2026-03-20 | 63.85 | 64.49 | 63.85 | 64.49 | +5.118% | 2 | 179 | +28.454% |
| 2026-03-19 | 61.35 | 61.35 | 61.35 | 61.35 | +36.546% | 14 | 179 | +35.029% |
| 2026-03-18 | 45.78 | 46.93 | 44.90 | 44.93 | +5.272% | 96 | 179 | +84.376% |
| 2026-03-16 | 42.33 | 42.68 | 42.33 | 42.68 | +13.300% | 2 | 113 | +94.096% |
| 2026-03-12 | 37.50 | 37.67 | 37.50 | 37.67 | +2.643% | 2 | 113 | +119.910% |
| 2026-03-11 | 36.70 | 36.70 | 36.70 | 36.70 | -5.534% | 2 | 112 | +125.722% |
| 2026-03-10 | 38.95 | 38.95 | 37.00 | 38.85 | -4.919% | 35 | 114 | +113.230% |
| 2026-03-09 | 40.95 | 40.95 | 40.86 | 40.86 | -3.609% | 2 | 114 | +102.741% |
| 2026-03-03 | 42.39 | 42.39 | 42.39 | 42.39 | +28.416% | 3 | 113 | +95.423% |
| 2026-03-02 | 33.01 | 33.01 | 33.01 | 33.01 | -8.711% | 1 | 110 | +150.954% |
| 2026-02-27 | 36.10 | 36.33 | 36.10 | 36.16 | -8.340% | 8 | 110 | +129.093% |
| 2026-02-24 | 39.90 | 40.12 | 39.45 | 39.45 | +2.468% | 24 | 106 | +109.987% |
| 2026-02-23 | 38.40 | 38.56 | 38.30 | 38.50 | -6.553% | 32 | 95 | +115.169% |
| 2026-02-20 | 41.10 | 41.28 | 41.10 | 41.20 | +2.743% | 32 | 95 | +101.068% |
| 2026-02-13 | 40.30 | 40.30 | 39.75 | 40.10 | +7.970% | 3 | 79 | +106.584% |
| 2026-02-12 | 37.24 | 37.33 | 37.08 | 37.14 | -2.468% | 48 | 79 | +123.048% |
| 2026-02-11 | 37.80 | 38.08 | 37.80 | 38.08 | -3.644% | 26 | 61 | +117.542% |
| 2026-02-10 | 39.52 | 39.52 | 39.52 | 39.52 | -23.053% | 5 | 43 | +109.615% |
| 2026-02-05 | 51.36 | 51.36 | 51.36 | 51.36 | +5.897% | 1 | 48 | +61.293% |
| 2026-02-04 | 48.50 | 48.50 | 48.50 | 48.50 | +1.891% | 5 | 48 | +70.804% |
| 2026-02-03 | 47.60 | 47.60 | 47.60 | 47.60 | -17.789% | 1 | 43 | +74.034% |
| 2026-02-02 | 59.40 | 59.40 | 57.90 | 57.90 | +83.228% | 6 | 42 | +43.074% |
| 2026-01-28 | 29.65 | 31.60 | 29.65 | 31.60 | -18.557% | 2 | 36 | +162.152% |
| 2026-01-23 | 39.60 | 39.70 | 38.80 | 38.80 | -5.596% | 35 | 35 | +113.505% |
| 2026-01-22 | 41.10 | 41.10 | 41.10 | 41.10 | -9.471% | 1 | 4 | +101.557% |
| 2026-01-20 | 45.40 | 45.40 | 45.40 | 45.40 | -23.272% | 1 | 4 | +82.467% |
| 2026-01-06 | 59.17 | 59.17 | 59.17 | 59.17 | -21.629% | 1 | 4 | +40.003% |
| 2025-12-10 | 75.05 | 75.50 | 73.95 | 75.50 | +1.451% | 8 | 4 | +9.722% |
| 2025-12-09 | 74.42 | 74.42 | 74.42 | 74.42 | 0.000% | 1 | 1 | +11.314% |