GLD270617P00465000
GLD Jun 17 2027 465.00 Put
optionOPRA
EODOct 29, 2026
99.40USD+0.506%(+0.50)166Vol110OI
GLD270617P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 99.40 | 99.40 | 99.40 | 99.40 | +0.506% | 166 | 111 | 0.000% |
| 2026-10-23 | 98.40 | 98.90 | 98.23 | 98.90 | +39.907% | 13 | 111 | +0.506% |
| 2026-09-09 | 70.69 | 70.69 | 70.69 | 70.69 | -0.395% | 1 | 120 | +40.614% |
| 2026-08-18 | 70.97 | 70.97 | 70.97 | 70.97 | +5.063% | 1 | 120 | +40.059% |
| 2026-08-17 | 67.50 | 67.55 | 67.50 | 67.55 | +0.312% | 4 | 116 | +47.150% |
| 2026-08-12 | 67.38 | 67.38 | 67.34 | 67.34 | -3.580% | 3 | 115 | +47.609% |
| 2026-08-11 | 69.43 | 69.84 | 69.43 | 69.84 | +0.446% | 4 | 111 | +42.325% |
| 2026-08-10 | 69.53 | 69.53 | 69.53 | 69.53 | -28.275% | 1 | 110 | +42.960% |
| 2026-07-29 | 97.10 | 97.10 | 96.94 | 96.94 | -2.278% | 8 | 106 | +2.538% |
| 2026-07-17 | 99.20 | 99.20 | 99.20 | 99.20 | +4.060% | 2 | 104 | +0.202% |
| 2026-07-15 | 95.33 | 95.33 | 95.33 | 95.33 | -3.930% | 4 | 104 | +4.269% |
| 2026-07-13 | 99.23 | 99.23 | 99.23 | 99.23 | +3.225% | 1 | 103 | +0.171% |
| 2026-06-25 | 96.13 | 96.13 | 96.13 | 96.13 | +15.638% | 1 | 103 | +3.402% |
| 2026-06-22 | 83.13 | 83.13 | 83.13 | 83.13 | +23.156% | 1 | 102 | +19.572% |
| 2026-05-28 | 67.50 | 67.50 | 67.50 | 67.50 | +2.133% | 1 | 102 | +47.259% |
| 2026-05-27 | 66.09 | 66.09 | 66.09 | 66.09 | +20.011% | 1 | 102 | +50.401% |
| 2026-05-13 | 54.99 | 55.07 | 54.99 | 55.07 | +7.538% | 2 | 101 | +80.498% |
| 2026-05-07 | 51.12 | 51.21 | 51.12 | 51.21 | -8.717% | 2 | 101 | +94.103% |
| 2026-04-30 | 56.10 | 56.10 | 56.10 | 56.10 | +0.448% | 1 | 101 | +77.184% |
| 2026-04-27 | 55.87 | 55.87 | 55.58 | 55.85 | +2.477% | 138 | 102 | +77.977% |
| 2026-04-21 | 54.50 | 54.50 | 54.50 | 54.50 | +9.022% | 1 | 76 | +82.385% |
| 2026-04-17 | 49.99 | 49.99 | 49.99 | 49.99 | -17.901% | 1 | 75 | +98.840% |
| 2026-04-08 | 61.58 | 61.58 | 60.89 | 60.89 | -0.539% | 2 | 74 | +63.245% |
| 2026-04-01 | 61.58 | 61.58 | 61.22 | 61.22 | -10.719% | 2 | 74 | +62.365% |
| 2026-03-31 | 68.98 | 68.98 | 68.57 | 68.57 | -10.260% | 2 | 73 | +44.961% |
| 2026-03-23 | 78.08 | 78.08 | 76.41 | 76.41 | +22.885% | 126 | 73 | +30.088% |
| 2026-03-19 | 66.14 | 66.14 | 62.18 | 62.18 | +31.431% | 2 | 110 | +59.858% |
| 2026-03-16 | 47.36 | 47.39 | 47.31 | 47.31 | +0.127% | 4 | 109 | +110.104% |
| 2026-03-13 | 45.60 | 47.25 | 45.60 | 47.25 | +8.421% | 13 | 107 | +110.370% |
| 2026-03-12 | 42.10 | 43.58 | 42.10 | 43.58 | +8.896% | 3 | 104 | +128.086% |
| 2026-03-10 | 43.50 | 43.50 | 40.02 | 40.02 | -13.414% | 70 | 103 | +148.376% |
| 2026-03-03 | 46.22 | 46.22 | 46.22 | 46.22 | +13.451% | 1 | 103 | +115.058% |
| 2026-02-27 | 40.60 | 40.74 | 40.60 | 40.74 | -20.118% | 2 | 103 | +143.986% |
| 2026-02-17 | 51.00 | 51.00 | 51.00 | 51.00 | +13.459% | 1 | 103 | +94.902% |
| 2026-02-13 | 45.75 | 45.75 | 44.80 | 44.95 | -0.641% | 3 | 103 | +121.135% |
| 2026-02-10 | 45.24 | 45.24 | 45.24 | 45.24 | -17.611% | 1 | 103 | +119.717% |
| 2026-02-05 | 54.90 | 54.91 | 54.67 | 54.91 | +0.476% | 12 | 102 | +81.023% |
| 2026-02-04 | 54.53 | 54.65 | 54.53 | 54.65 | +10.404% | 8 | 90 | +81.885% |
| 2026-01-30 | 49.75 | 49.75 | 49.50 | 49.50 | +11.011% | 16 | 82 | +100.808% |
| 2026-01-29 | 39.49 | 44.59 | 39.49 | 44.59 | +28.836% | 10 | 67 | +122.920% |
| 2026-01-28 | 35.33 | 36.93 | 34.45 | 34.61 | -69.287% | 57 | 57 | +187.200% |
| 2025-09-29 | 112.69 | 112.69 | 112.69 | 112.69 | 0.000% | 1 | 1 | -11.793% |