GLD270617P00470000
GLD Jun 17 2027 470.00 Put
optionOPRA
InactiveOct 22, 2026
99.10USD+8.306%(+7.60)340Vol1OI
GLD270617P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 101.09 | 101.10 | 99.10 | 99.10 | +8.306% | 340 | 227 | 0.000% |
| 2026-10-02 | 91.50 | 91.50 | 91.50 | 91.50 | +23.199% | 1 | 227 | +8.306% |
| 2026-08-13 | 74.00 | 74.75 | 74.00 | 74.27 | +2.300% | 11 | 231 | +33.432% |
| 2026-08-12 | 72.60 | 72.60 | 72.60 | 72.60 | -22.353% | 2 | 231 | +36.501% |
| 2026-08-04 | 93.50 | 93.50 | 93.50 | 93.50 | -8.780% | 3 | 228 | +5.989% |
| 2026-07-20 | 102.50 | 103.80 | 102.50 | 102.50 | -0.966% | 9 | 224 | -3.317% |
| 2026-07-17 | 103.50 | 103.50 | 103.50 | 103.50 | -1.896% | 1 | 223 | -4.251% |
| 2026-07-16 | 104.20 | 105.50 | 104.20 | 105.50 | +7.379% | 2 | 222 | -6.066% |
| 2026-07-15 | 98.25 | 98.25 | 98.25 | 98.25 | -1.037% | 2 | 221 | +0.865% |
| 2026-07-14 | 97.75 | 99.28 | 97.75 | 99.28 | +5.058% | 3 | 219 | -0.181% |
| 2026-07-10 | 94.50 | 94.50 | 94.50 | 94.50 | +1.070% | 1 | 218 | +4.868% |
| 2026-06-23 | 93.50 | 93.50 | 93.50 | 93.50 | +33.743% | 1 | 218 | +5.989% |
| 2026-05-27 | 69.91 | 69.91 | 69.91 | 69.91 | +5.159% | 1 | 219 | +41.754% |
| 2026-05-22 | 66.48 | 66.48 | 66.48 | 66.48 | -0.539% | 1 | 218 | +49.067% |
| 2026-05-15 | 65.67 | 66.84 | 63.80 | 66.84 | +16.853% | 21 | 212 | +48.265% |
| 2026-05-06 | 57.12 | 57.20 | 57.12 | 57.20 | -3.133% | 4 | 212 | +73.252% |
| 2026-04-27 | 59.16 | 59.16 | 59.04 | 59.05 | +11.901% | 88 | 210 | +67.824% |
| 2026-04-17 | 52.75 | 52.77 | 52.75 | 52.77 | -21.880% | 3 | 167 | +87.796% |
| 2026-04-07 | 67.72 | 67.72 | 67.55 | 67.55 | -6.892% | 2 | 167 | +46.706% |
| 2026-03-31 | 72.26 | 72.55 | 71.54 | 72.55 | -1.853% | 4 | 167 | +36.595% |
| 2026-03-25 | 73.93 | 73.93 | 73.92 | 73.92 | -5.388% | 3 | 168 | +34.064% |
| 2026-03-23 | 78.13 | 78.13 | 78.13 | 78.13 | +47.054% | 1 | 166 | +26.840% |
| 2026-03-18 | 53.15 | 53.15 | 53.13 | 53.13 | +25.455% | 92 | 166 | +86.524% |
| 2026-03-10 | 42.38 | 44.40 | 42.35 | 42.35 | -16.879% | 35 | 171 | +134.002% |
| 2026-03-09 | 50.95 | 50.95 | 50.95 | 50.95 | +4.384% | 57 | 140 | +94.504% |
| 2026-03-03 | 48.50 | 48.81 | 48.50 | 48.81 | +12.207% | 3 | 83 | +103.032% |
| 2026-02-27 | 43.25 | 43.50 | 43.25 | 43.50 | -0.458% | 2 | 82 | +127.816% |
| 2026-02-25 | 45.97 | 46.04 | 43.70 | 43.70 | -7.591% | 73 | 18 | +126.773% |
| 2026-02-24 | 47.78 | 47.78 | 47.29 | 47.29 | +3.774% | 2 | 18 | +109.558% |
| 2026-02-23 | 45.57 | 45.57 | 45.57 | 45.57 | -5.417% | 1 | 18 | +117.468% |
| 2026-02-20 | 48.30 | 48.56 | 47.93 | 48.18 | -5.157% | 28 | 18 | +105.687% |
| 2026-02-12 | 44.95 | 50.80 | 44.95 | 50.80 | -4.511% | 6 | 18 | +95.079% |
| 2026-02-06 | 54.20 | 54.20 | 53.15 | 53.20 | -9.831% | 10 | 18 | +86.278% |
| 2026-02-04 | 58.00 | 59.00 | 58.00 | 59.00 | -17.483% | 2 | 20 | +67.966% |
| 2026-02-02 | 71.50 | 71.50 | 71.50 | 71.50 | +16.964% | 1 | 18 | +38.601% |
| 2026-01-30 | 54.00 | 61.13 | 54.00 | 61.13 | +32.891% | 5 | 17 | +62.114% |
| 2026-01-29 | 37.30 | 46.00 | 37.30 | 46.00 | +24.324% | 5 | 14 | +115.435% |
| 2026-01-28 | 36.75 | 38.30 | 36.75 | 37.00 | -17.244% | 6 | 13 | +167.838% |
| 2026-01-27 | 44.71 | 44.71 | 44.71 | 44.71 | +4.830% | 1 | 11 | +121.651% |
| 2026-01-26 | 43.90 | 44.95 | 42.65 | 42.65 | -26.781% | 22 | 10 | +132.356% |
| 2026-01-14 | 58.25 | 58.25 | 58.25 | 58.25 | -50.392% | 1 | 1 | +70.129% |
| 2025-09-29 | 117.55 | 117.55 | 117.42 | 117.42 | -12.809% | 2 | 2 | -15.602% |
| 2025-09-18 | 134.67 | 134.67 | 134.67 | 134.67 | -15.265% | 2 | 0 | -26.413% |
| 2025-08-05 | 158.67 | 158.93 | 158.67 | 158.93 | -1.986% | 2 | 0 | -37.646% |
| 2025-08-01 | 162.15 | 162.15 | 162.15 | 162.15 | -1.128% | 2 | 0 | -38.884% |
| 2025-07-28 | 164.00 | 164.00 | 164.00 | 164.00 | 0.000% | 14 | 0 | -39.573% |