GLD270617P00500000
GLD Jun 17 2027 500.00 Put
optionOPRA
EODNov 3, 2026
139.40USD+6.575%(+8.60)4Vol6OI
GLD270617P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 139.23 | 139.40 | 139.23 | 139.40 | +6.575% | 4 | 6 | 0.000% |
| 2026-10-22 | 126.00 | 132.15 | 126.00 | 130.80 | +8.701% | 38 | 10 | +6.575% |
| 2026-10-19 | 120.33 | 120.33 | 120.33 | 120.33 | +2.365% | 15 | 10 | +15.848% |
| 2026-10-15 | 120.85 | 120.85 | 117.55 | 117.55 | -1.301% | 30 | 10 | +18.588% |
| 2026-10-01 | 119.10 | 119.10 | 119.10 | 119.10 | +17.804% | 15 | 10 | +17.045% |
| 2026-09-21 | 101.10 | 101.10 | 101.10 | 101.10 | +1.588% | 39 | 1,539 | +37.883% |
| 2026-09-18 | 99.52 | 99.52 | 99.52 | 99.52 | -8.864% | 1 | 1,538 | +40.072% |
| 2026-09-14 | 109.20 | 109.20 | 109.20 | 109.20 | +5.609% | 10 | 1,538 | +27.656% |
| 2026-09-11 | 100.20 | 103.40 | 100.20 | 103.40 | +0.878% | 29 | 1,536 | +34.816% |
| 2026-09-10 | 102.50 | 102.50 | 102.50 | 102.50 | +4.273% | 3 | 1,539 | +36.000% |
| 2026-09-09 | 98.30 | 98.30 | 98.30 | 98.30 | +2.932% | 1 | 1,538 | +41.811% |
| 2026-09-04 | 95.50 | 95.50 | 95.50 | 95.50 | +4.830% | 1 | 1,537 | +45.969% |
| 2026-09-03 | 93.10 | 93.10 | 91.10 | 91.10 | -4.597% | 2 | 1,537 | +53.019% |
| 2026-08-31 | 95.49 | 95.49 | 95.49 | 95.49 | +14.841% | 1 | 1,536 | +45.984% |
| 2026-08-25 | 83.15 | 83.15 | 83.15 | 83.15 | +1.588% | 1 | 1,535 | +67.649% |
| 2026-08-24 | 79.00 | 82.00 | 79.00 | 81.85 | -0.547% | 1,502 | 33 | +70.312% |
| 2026-08-21 | 84.30 | 84.60 | 82.30 | 82.30 | -9.660% | 7 | 26 | +69.380% |
| 2026-08-20 | 91.10 | 91.10 | 91.10 | 91.10 | +1.054% | 1 | 25 | +53.019% |
| 2026-08-19 | 91.50 | 91.50 | 90.15 | 90.15 | -10.610% | 2 | 23 | +54.631% |
| 2026-08-18 | 98.85 | 100.85 | 98.85 | 100.85 | +4.725% | 6 | 17 | +38.225% |
| 2026-08-17 | 96.30 | 96.30 | 96.30 | 96.30 | -3.642% | 2 | 15 | +44.756% |
| 2026-08-13 | 99.94 | 99.94 | 99.94 | 99.94 | +0.746% | 4 | 11 | +39.484% |
| 2026-08-11 | 99.20 | 99.20 | 99.20 | 99.20 | -25.671% | 5 | 6 | +40.524% |
| 2026-07-16 | 133.46 | 133.46 | 133.46 | 133.46 | +4.274% | 1 | 432 | +4.451% |
| 2026-07-01 | 127.99 | 127.99 | 127.99 | 127.99 | +1.879% | 1 | 433 | +8.915% |
| 2026-06-26 | 125.63 | 125.63 | 125.63 | 125.63 | -3.399% | 1 | 1,030 | +10.961% |
| 2026-06-24 | 130.05 | 130.05 | 130.05 | 130.05 | +6.967% | 1 | 1,032 | +7.190% |
| 2026-06-10 | 117.21 | 122.20 | 117.21 | 121.58 | +16.122% | 7 | 1,180 | +14.657% |
| 2026-06-08 | 104.70 | 104.70 | 104.70 | 104.70 | +15.947% | 2 | 1,180 | +33.142% |
| 2026-05-28 | 90.30 | 90.30 | 90.30 | 90.30 | +0.759% | 1 | 1,180 | +54.374% |
| 2026-05-26 | 89.58 | 89.62 | 89.54 | 89.62 | -0.334% | 22 | 1,169 | +55.546% |
| 2026-05-21 | 91.52 | 91.52 | 89.30 | 89.92 | +12.232% | 282 | 1,045 | +55.027% |
| 2026-05-13 | 79.90 | 80.12 | 79.49 | 80.12 | +3.447% | 8 | 1,043 | +73.989% |
| 2026-05-06 | 77.60 | 77.60 | 77.45 | 77.45 | +3.102% | 110 | 1,043 | +79.987% |
| 2026-04-20 | 75.12 | 75.12 | 75.12 | 75.12 | +0.160% | 1 | 1,043 | +85.570% |
| 2026-04-14 | 75.00 | 75.00 | 75.00 | 75.00 | -8.257% | 40 | 1,042 | +85.867% |
| 2026-04-09 | 82.00 | 82.00 | 81.75 | 81.75 | -16.283% | 2 | 1,002 | +70.520% |
| 2026-03-30 | 97.65 | 97.65 | 97.65 | 97.65 | -3.077% | 1 | 1,002 | +42.755% |
| 2026-03-27 | 100.75 | 100.75 | 100.75 | 100.75 | -3.956% | 25 | 1,002 | +38.362% |
| 2026-03-26 | 105.13 | 105.13 | 104.90 | 104.90 | +9.237% | 2 | 1,002 | +32.888% |
| 2026-03-25 | 96.03 | 96.03 | 96.03 | 96.03 | +53.648% | 1 | 1,003 | +45.163% |
| 2026-03-06 | 62.37 | 62.50 | 62.37 | 62.50 | -2.724% | 2 | 1,002 | +123.040% |
| 2026-03-04 | 63.75 | 64.25 | 63.75 | 64.25 | -2.385% | 1,050 | 1,002 | +116.965% |
| 2026-03-03 | 65.90 | 65.90 | 65.82 | 65.82 | +20.439% | 13 | 8 | +111.790% |
| 2026-03-02 | 54.71 | 54.71 | 54.65 | 54.65 | -9.520% | 14 | 13 | +155.078% |
| 2026-02-25 | 60.35 | 60.40 | 60.35 | 60.40 | -10.849% | 2 | 8 | +130.795% |
| 2026-02-20 | 67.79 | 67.79 | 67.75 | 67.75 | +4.231% | 2 | 8 | +105.756% |
| 2026-02-13 | 65.00 | 65.00 | 65.00 | 65.00 | +4.083% | 2 | 5 | +114.462% |
| 2026-02-12 | 62.49 | 62.49 | 62.45 | 62.45 | +20.142% | 2 | 5 | +123.219% |
| 2026-01-29 | 51.98 | 51.98 | 51.98 | 51.98 | -20.750% | 4 | 4 | +168.180% |
| 2026-01-23 | 65.34 | 65.59 | 65.34 | 65.59 | -60.154% | 2 | 1 | +112.532% |
| 2025-09-18 | 164.61 | 164.61 | 164.61 | 164.61 | 0.000% | 2 | 0 | -15.315% |