GLD270917P00300000
GLD Sep 17 2027 300.00 Put
optionOPRA
EODNov 3, 2026
6.90USD+18.966%(+1.10)29Vol227OI
GLD270917P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.6000 | 6.9000 | 6.6000 | 6.9000 | +18.966% | 29 | 208 | 0.000% |
| 2026-11-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -23.684% | 2 | 208 | +18.966% |
| 2026-10-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +58.333% | 1 | 209 | -9.211% |
| 2026-10-29 | 5.2000 | 5.2000 | 4.8000 | 4.8000 | -8.745% | 2 | 209 | +43.750% |
| 2026-10-28 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -4.364% | 1 | 209 | +31.179% |
| 2026-10-26 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -5.172% | 2 | 209 | +25.455% |
| 2026-10-23 | 4.7000 | 5.8000 | 4.7000 | 5.8000 | +11.538% | 3 | 207 | +18.966% |
| 2026-10-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +17.381% | 2 | 206 | +32.692% |
| 2026-10-20 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | +4.235% | 2 | 205 | +55.756% |
| 2026-10-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 8 | 197 | +62.353% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.139% | 1 | 198 | +56.818% |
| 2026-10-12 | 4.2500 | 4.5900 | 4.2500 | 4.5900 | +11.951% | 2 | 197 | +50.327% |
| 2026-10-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -17.172% | 1 | 196 | +68.293% |
| 2026-10-07 | 5.3000 | 5.7000 | 4.9100 | 4.9500 | +6.911% | 4 | 194 | +39.394% |
| 2026-10-06 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | -7.400% | 11 | 195 | +49.028% |
| 2026-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 10 | 185 | +38.000% |
| 2026-10-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 10 | 185 | +42.268% |
| 2026-09-28 | 4.8300 | 5.6500 | 4.8300 | 5.2000 | +30.326% | 41 | 169 | +32.692% |
| 2026-09-25 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | -9.524% | 15 | 171 | +72.932% |
| 2026-09-24 | 4.4700 | 4.4700 | 4.4100 | 4.4100 | +2.558% | 2 | 173 | +56.463% |
| 2026-09-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +9.974% | 10 | 163 | +60.465% |
| 2026-09-22 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -8.000% | 1 | 162 | +76.471% |
| 2026-09-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -9.574% | 10 | 162 | +62.353% |
| 2026-09-17 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | -6.931% | 4 | 162 | +46.809% |
| 2026-09-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.020% | 1 | 161 | +36.634% |
| 2026-09-14 | 3.7000 | 4.9500 | 3.7000 | 4.9500 | +6.452% | 7 | 161 | +39.394% |
| 2026-09-11 | 4.1000 | 4.6500 | 4.1000 | 4.6500 | -5.870% | 9 | 161 | +48.387% |
| 2026-09-10 | 4.6100 | 5.1500 | 4.6100 | 4.9400 | +7.860% | 12 | 158 | +39.676% |
| 2026-09-09 | 4.5700 | 4.5800 | 4.4800 | 4.5800 | +4.328% | 16 | 162 | +50.655% |
| 2026-09-08 | 4.4100 | 6.3500 | 4.3900 | 4.3900 | +4.773% | 5 | 156 | +57.175% |
| 2026-09-04 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +1.453% | 1 | 159 | +64.678% |
| 2026-09-03 | 4.1100 | 4.1300 | 4.1100 | 4.1300 | -8.222% | 2 | 157 | +67.070% |
| 2026-09-02 | 4.8500 | 5.6000 | 4.2200 | 4.5000 | -12.281% | 11 | 157 | +53.333% |
| 2026-09-01 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +11.039% | 1 | 156 | +34.503% |
| 2026-08-31 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | +2.667% | 2 | 156 | +49.351% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +11.111% | 10 | 146 | +53.333% |
| 2026-08-25 | 3.9100 | 4.1000 | 3.9100 | 4.0500 | +2.273% | 12 | 146 | +70.370% |
| 2026-08-20 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | -6.161% | 2 | 246 | +74.242% |
| 2026-08-19 | 4.0000 | 4.2200 | 4.0000 | 4.2200 | -10.021% | 102 | 246 | +63.507% |
| 2026-08-12 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -2.495% | 1 | 246 | +47.122% |
| 2026-08-11 | 4.7000 | 4.8100 | 4.6800 | 4.8100 | -5.501% | 130 | 230 | +43.451% |
| 2026-08-05 | 5.3000 | 5.3000 | 4.7800 | 5.0900 | -17.101% | 6 | 231 | +35.560% |
| 2026-08-04 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -8.631% | 1 | 231 | +12.378% |
| 2026-08-03 | 6.8500 | 6.8500 | 6.7200 | 6.7200 | +0.299% | 2 | 230 | +2.679% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.258% | 1 | 230 | +2.985% |
| 2026-07-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -8.374% | 1 | 229 | -8.609% |
| 2026-07-23 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +20.468% | 1 | 230 | -16.262% |
| 2026-07-22 | 6.7500 | 6.8800 | 6.7500 | 6.8400 | -16.585% | 8 | 228 | +0.877% |
| 2026-07-21 | 8.2400 | 8.2700 | 8.1500 | 8.2000 | -8.380% | 200 | 28 | -15.854% |
| 2026-07-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +19.652% | 2 | 26 | -22.905% |
| 2026-07-09 | 7.4000 | 7.4800 | 7.4000 | 7.4800 | +5.949% | 2 | 26 | -7.754% |
| 2026-07-07 | 7.1000 | 7.2600 | 7.0300 | 7.0600 | -20.941% | 25 | 3 | -2.266% |
| 2026-06-25 | 9.0300 | 9.0500 | 8.9300 | 8.9300 | 0.000% | 3 | 0 | -22.732% |