GLD270917P00350000
GLD Sep 17 2027 350.00 Put
optionOPRA
EODNov 2, 2026
19.40USD-12.887%(-2.87)900Vol10,613OI
GLD270917P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 19.40 | 19.40 | 19.40 | 19.40 | -12.887% | 900 | 11,188 | 0.000% |
| 2026-10-30 | 21.00 | 22.27 | 21.00 | 22.27 | +28.431% | 27 | 11,022 | -12.887% |
| 2026-10-29 | 16.60 | 17.34 | 16.60 | 17.34 | +0.405% | 6,251 | 5,565 | +11.880% |
| 2026-10-27 | 17.27 | 17.27 | 17.27 | 17.27 | -2.978% | 1 | 5,565 | +12.334% |
| 2026-10-26 | 18.00 | 18.00 | 17.00 | 17.80 | -2.891% | 8 | 5,558 | +8.989% |
| 2026-10-23 | 16.91 | 18.33 | 15.75 | 18.33 | +8.205% | 15 | 5,543 | +5.837% |
| 2026-10-22 | 16.00 | 17.00 | 16.00 | 16.94 | +24.103% | 17 | 5,526 | +14.522% |
| 2026-10-16 | 13.65 | 13.65 | 13.65 | 13.65 | -2.500% | 1 | 5,526 | +42.125% |
| 2026-10-15 | 14.00 | 14.00 | 14.00 | 14.00 | -6.729% | 1 | 5,525 | +38.571% |
| 2026-10-14 | 15.15 | 16.20 | 15.01 | 15.01 | +9.562% | 2,324 | 3,205 | +29.247% |
| 2026-10-13 | 13.70 | 13.70 | 13.70 | 13.70 | -0.725% | 2,300 | 1,824 | +41.606% |
| 2026-10-09 | 13.80 | 13.80 | 13.80 | 13.80 | -9.330% | 1 | 1,824 | +40.580% |
| 2026-10-08 | 15.22 | 15.22 | 15.22 | 15.22 | -3.426% | 1 | 1,824 | +27.464% |
| 2026-10-07 | 17.00 | 17.00 | 15.64 | 15.76 | +3.344% | 1,336 | 496 | +23.096% |
| 2026-10-05 | 15.95 | 15.95 | 15.10 | 15.25 | +3.041% | 5 | 493 | +27.213% |
| 2026-09-30 | 14.60 | 14.89 | 14.60 | 14.80 | +2.069% | 13 | 493 | +31.081% |
| 2026-09-29 | 14.60 | 14.60 | 14.50 | 14.50 | +20.232% | 10 | 488 | +33.793% |
| 2026-09-25 | 12.50 | 12.75 | 12.06 | 12.06 | -4.664% | 21 | 504 | +60.862% |
| 2026-09-24 | 12.90 | 13.06 | 12.65 | 12.65 | -3.287% | 12 | 508 | +53.360% |
| 2026-09-23 | 12.62 | 13.08 | 12.47 | 13.08 | +9.456% | 4 | 506 | +48.318% |
| 2026-09-22 | 11.95 | 11.95 | 11.95 | 11.95 | -1.484% | 3 | 503 | +62.343% |
| 2026-09-21 | 12.10 | 12.13 | 12.05 | 12.13 | -2.882% | 14 | 492 | +59.934% |
| 2026-09-18 | 13.90 | 13.90 | 12.39 | 12.49 | -5.019% | 6 | 492 | +55.324% |
| 2026-09-16 | 13.20 | 13.20 | 13.10 | 13.15 | -6.738% | 30 | 477 | +47.529% |
| 2026-09-15 | 14.10 | 14.10 | 14.10 | 14.10 | +1.075% | 3 | 474 | +37.589% |
| 2026-09-14 | 16.20 | 16.20 | 13.95 | 13.95 | +8.223% | 2 | 473 | +39.068% |
| 2026-09-11 | 13.10 | 13.10 | 12.89 | 12.89 | +0.703% | 2 | 473 | +50.504% |
| 2026-09-10 | 13.22 | 13.51 | 12.80 | 12.80 | 0.000% | 67 | 498 | +51.562% |
| 2026-09-09 | 12.70 | 12.80 | 12.70 | 12.80 | +3.309% | 9 | 493 | +51.562% |
| 2026-09-08 | 12.39 | 12.39 | 12.39 | 12.39 | +3.769% | 1 | 494 | +56.578% |
| 2026-09-04 | 12.05 | 13.00 | 11.94 | 11.94 | -8.646% | 9 | 501 | +62.479% |
| 2026-09-01 | 13.24 | 13.24 | 13.07 | 13.07 | +4.812% | 2 | 501 | +48.432% |
| 2026-08-31 | 12.47 | 12.47 | 12.47 | 12.47 | +16.542% | 1 | 502 | +55.573% |
| 2026-08-26 | 10.70 | 10.70 | 10.70 | 10.70 | -2.992% | 1 | 501 | +81.308% |
| 2026-08-19 | 11.03 | 11.03 | 11.03 | 11.03 | -8.465% | 1 | 501 | +75.884% |
| 2026-08-18 | 12.05 | 12.05 | 12.05 | 12.05 | +2.553% | 1 | 500 | +60.996% |
| 2026-08-17 | 11.75 | 11.75 | 11.75 | 11.75 | -3.292% | 10 | 490 | +65.106% |
| 2026-08-14 | 12.10 | 12.40 | 12.10 | 12.15 | -5.814% | 34 | 490 | +59.671% |
| 2026-08-13 | 12.75 | 13.05 | 12.65 | 12.90 | +4.453% | 120 | 463 | +50.388% |
| 2026-08-12 | 12.42 | 12.42 | 12.30 | 12.35 | -2.372% | 3 | 462 | +57.085% |
| 2026-08-11 | 12.63 | 12.65 | 12.63 | 12.65 | -6.642% | 2 | 460 | +53.360% |
| 2026-08-10 | 13.60 | 13.60 | 13.55 | 13.55 | +1.119% | 2 | 459 | +43.173% |
| 2026-08-07 | 13.30 | 13.40 | 13.15 | 13.40 | -10.368% | 98 | 411 | +44.776% |
| 2026-08-06 | 14.85 | 15.05 | 14.85 | 14.95 | -17.175% | 28 | 397 | +29.766% |
| 2026-08-04 | 18.05 | 18.05 | 18.05 | 18.05 | -6.959% | 1 | 396 | +7.479% |
| 2026-08-03 | 19.43 | 19.43 | 19.40 | 19.40 | +1.042% | 2 | 395 | 0.000% |
| 2026-07-31 | 19.75 | 19.94 | 19.20 | 19.20 | +7.143% | 485 | 142 | +1.042% |
| 2026-07-30 | 18.56 | 18.69 | 17.92 | 17.92 | -6.909% | 21 | 132 | +8.259% |
| 2026-07-27 | 19.25 | 19.25 | 19.25 | 19.25 | -5.637% | 100 | 55 | +0.779% |
| 2026-07-24 | 20.50 | 20.50 | 20.35 | 20.40 | +15.254% | 4 | 54 | -4.902% |
| 2026-07-22 | 17.70 | 17.70 | 17.70 | 17.70 | -19.252% | 1 | 53 | +9.605% |
| 2026-07-15 | 21.90 | 21.92 | 21.90 | 21.92 | +1.247% | 2 | 52 | -11.496% |
| 2026-07-13 | 20.92 | 21.71 | 20.92 | 21.65 | +13.291% | 9 | 43 | -10.393% |
| 2026-07-10 | 19.11 | 19.11 | 19.11 | 19.11 | -12.780% | 5 | 47 | +1.518% |
| 2026-07-08 | 22.09 | 22.09 | 21.91 | 21.91 | +4.582% | 5 | 42 | -11.456% |
| 2026-07-01 | 20.95 | 20.95 | 20.95 | 20.95 | -1.133% | 1 | 42 | -7.399% |
| 2026-06-26 | 21.19 | 21.19 | 21.19 | 21.19 | -7.629% | 1 | 42 | -8.447% |
| 2026-06-25 | 22.94 | 22.94 | 22.94 | 22.94 | +0.218% | 2 | 40 | -15.432% |
| 2026-06-24 | 23.03 | 23.03 | 22.89 | 22.89 | +19.843% | 9 | 31 | -15.247% |
| 2026-06-23 | 19.10 | 19.10 | 19.10 | 19.10 | +9.143% | 1 | 30 | +1.571% |
| 2026-06-22 | 17.50 | 17.50 | 17.50 | 17.50 | +6.707% | 5 | 25 | +10.857% |
| 2026-06-18 | 16.40 | 16.40 | 16.40 | 16.40 | -21.154% | 1 | 24 | +18.293% |
| 2026-06-10 | 20.45 | 21.05 | 20.10 | 20.80 | +19.403% | 24 | 1 | -6.731% |
| 2026-06-09 | 17.43 | 17.43 | 17.42 | 17.42 | 0.000% | 2 | 0 | +11.366% |