GLD270917P00320000
GLD Sep 17 2027 320.00 Put
optionOPRA
EODNov 2, 2026
10.11USD-15.327%(-1.83)255Vol522OI
GLD270917P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.1400 | 10.1500 | 10.1000 | 10.1100 | -15.327% | 255 | 305 | 0.000% |
| 2026-10-30 | 10.3500 | 12.6500 | 10.3500 | 11.9400 | +46.503% | 12 | 309 | -15.327% |
| 2026-10-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -13.206% | 1 | 311 | +24.049% |
| 2026-10-23 | 9.3000 | 9.3900 | 9.3000 | 9.3900 | +13.543% | 37 | 327 | +7.668% |
| 2026-10-22 | 8.3500 | 8.3500 | 8.2700 | 8.2700 | +18.143% | 38 | 289 | +22.249% |
| 2026-10-21 | 6.9700 | 7.1400 | 6.9700 | 7.0000 | +2.190% | 4 | 290 | +44.429% |
| 2026-10-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -6.421% | 1 | 289 | +47.591% |
| 2026-10-12 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +2.665% | 1 | 292 | +38.115% |
| 2026-10-09 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -9.403% | 2 | 292 | +41.795% |
| 2026-10-07 | 9.0500 | 9.0500 | 7.8700 | 7.8700 | +5.355% | 2 | 290 | +28.463% |
| 2026-10-02 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -2.987% | 1 | 290 | +35.341% |
| 2026-10-01 | 7.5900 | 7.7000 | 7.5900 | 7.7000 | +1.316% | 2 | 291 | +31.299% |
| 2026-09-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 291 | +33.026% |
| 2026-09-28 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +3.761% | 13 | 281 | +26.375% |
| 2026-09-15 | 7.6800 | 7.7100 | 7.6000 | 7.7100 | +6.198% | 6 | 284 | +31.128% |
| 2026-09-10 | 7.5000 | 7.5000 | 7.2500 | 7.2600 | +6.765% | 17 | 277 | +39.256% |
| 2026-09-09 | 6.9200 | 6.9200 | 6.8000 | 6.8000 | +3.976% | 9 | 271 | +48.676% |
| 2026-09-08 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -16.154% | 4 | 268 | +54.587% |
| 2026-09-04 | 5.5500 | 7.8000 | 5.5500 | 7.8000 | +21.875% | 2 | 267 | +29.615% |
| 2026-09-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.732% | 1 | 267 | +57.969% |
| 2026-09-01 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +13.440% | 1 | 267 | +42.595% |
| 2026-08-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 1 | 267 | +61.760% |
| 2026-08-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +4.651% | 2 | 266 | +60.476% |
| 2026-08-25 | 5.8500 | 6.0200 | 5.8500 | 6.0200 | -14.367% | 3 | 265 | +67.940% |
| 2026-08-18 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +6.677% | 1 | 264 | +43.812% |
| 2026-08-14 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -5.991% | 7 | 264 | +53.414% |
| 2026-08-07 | 7.5200 | 7.5200 | 6.9200 | 7.0100 | -17.041% | 93 | 219 | +44.223% |
| 2026-08-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -21.395% | 1 | 219 | +19.645% |
| 2026-07-31 | 11.1500 | 11.1500 | 10.7000 | 10.7500 | 0.000% | 108 | 123 | -5.953% |
| 2026-07-27 | 10.7500 | 10.9000 | 10.6900 | 10.7500 | +6.753% | 26 | 115 | -5.953% |
| 2026-07-22 | 10.1000 | 10.2500 | 10.0700 | 10.0700 | -21.020% | 8 | 112 | +0.397% |
| 2026-07-13 | 12.8700 | 12.8900 | 12.7500 | 12.7500 | +1.190% | 5 | 108 | -20.706% |
| 2026-07-08 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +20.000% | 1 | 107 | -19.762% |
| 2026-07-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.256% | 1 | 106 | -3.714% |
| 2026-07-01 | 11.8200 | 11.8200 | 11.7000 | 11.7000 | -8.235% | 198 | 7 | -13.590% |
| 2026-06-30 | 12.9400 | 12.9400 | 12.7500 | 12.7500 | -3.555% | 2 | 6 | -20.706% |
| 2026-06-29 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +1.303% | 1 | 5 | -23.525% |
| 2026-06-25 | 13.4600 | 13.4600 | 13.0500 | 13.0500 | 0.000% | 5 | 0 | -22.529% |