GLD270917P00360000
GLD Sep 17 2027 360.00 Put
optionOPRA
EODNov 3, 2026
25.37USD+6.597%(+1.57)8Vol369OI
GLD270917P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 24.50 | 25.37 | 24.50 | 25.37 | +6.597% | 8 | 376 | 0.000% |
| 2026-11-02 | 23.75 | 23.80 | 23.69 | 23.80 | -11.194% | 9 | 367 | +6.597% |
| 2026-10-30 | 26.80 | 26.80 | 26.80 | 26.80 | +32.280% | 8 | 367 | -5.336% |
| 2026-10-28 | 20.26 | 20.26 | 20.26 | 20.26 | -0.735% | 1 | 367 | +25.222% |
| 2026-10-26 | 20.41 | 20.41 | 20.41 | 20.41 | +0.641% | 2 | 365 | +24.302% |
| 2026-10-22 | 20.28 | 20.28 | 20.28 | 20.28 | +17.907% | 1 | 364 | +25.099% |
| 2026-10-16 | 17.20 | 17.20 | 17.20 | 17.20 | +3.428% | 5 | 364 | +47.500% |
| 2026-10-09 | 16.60 | 17.25 | 16.60 | 16.63 | -8.375% | 5 | 359 | +52.556% |
| 2026-10-08 | 18.15 | 18.15 | 18.15 | 18.15 | -5.370% | 9 | 359 | +39.780% |
| 2026-10-07 | 19.40 | 19.97 | 19.18 | 19.18 | +9.600% | 3 | 356 | +32.273% |
| 2026-10-06 | 17.50 | 17.50 | 17.50 | 17.50 | -5.046% | 1 | 356 | +44.971% |
| 2026-10-05 | 18.45 | 18.45 | 18.42 | 18.43 | -0.914% | 10 | 351 | +37.656% |
| 2026-10-02 | 18.47 | 18.60 | 18.47 | 18.60 | +0.541% | 20 | 331 | +36.398% |
| 2026-10-01 | 18.50 | 18.50 | 18.50 | 18.50 | +0.653% | 2 | 333 | +37.135% |
| 2026-09-30 | 18.33 | 18.38 | 18.33 | 18.38 | -0.325% | 5 | 328 | +38.030% |
| 2026-09-29 | 18.27 | 18.47 | 18.27 | 18.44 | -2.071% | 8 | 323 | +37.581% |
| 2026-09-28 | 18.48 | 19.70 | 18.32 | 18.83 | +23.394% | 26 | 319 | +34.732% |
| 2026-09-21 | 13.40 | 15.26 | 13.40 | 15.26 | +0.993% | 2 | 317 | +66.252% |
| 2026-09-18 | 15.30 | 15.30 | 14.83 | 15.11 | -6.440% | 42 | 332 | +67.902% |
| 2026-09-16 | 16.00 | 16.15 | 16.00 | 16.15 | +5.349% | 5 | 328 | +57.090% |
| 2026-09-11 | 15.33 | 15.33 | 15.33 | 15.33 | -3.342% | 1 | 328 | +65.492% |
| 2026-09-10 | 15.79 | 15.99 | 15.78 | 15.86 | +4.686% | 8 | 330 | +59.962% |
| 2026-09-08 | 15.14 | 15.15 | 15.14 | 15.15 | +1.815% | 10 | 324 | +67.459% |
| 2026-09-04 | 14.88 | 14.88 | 14.88 | 14.88 | +7.437% | 2 | 324 | +70.497% |
| 2026-09-03 | 10.95 | 13.85 | 10.95 | 13.85 | -14.241% | 16 | 316 | +83.177% |
| 2026-09-01 | 16.15 | 16.15 | 16.15 | 16.15 | +5.763% | 1 | 315 | +57.090% |
| 2026-08-31 | 15.46 | 15.46 | 15.27 | 15.27 | +29.957% | 2 | 315 | +66.143% |
| 2026-08-24 | 11.75 | 11.75 | 11.75 | 11.75 | +2.174% | 9 | 306 | +115.915% |
| 2026-08-21 | 11.50 | 11.50 | 11.50 | 11.50 | -5.738% | 1 | 306 | +120.609% |
| 2026-08-20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.082% | 5 | 301 | +107.951% |
| 2026-08-19 | 13.42 | 13.42 | 12.99 | 12.99 | -16.194% | 3 | 300 | +95.304% |
| 2026-08-13 | 15.20 | 15.50 | 15.20 | 15.50 | -0.322% | 62 | 280 | +63.677% |
| 2026-08-11 | 15.51 | 15.62 | 15.25 | 15.55 | -3.236% | 20 | 273 | +63.151% |
| 2026-08-07 | 15.55 | 16.18 | 15.55 | 16.07 | -14.748% | 8 | 271 | +57.872% |
| 2026-08-05 | 18.85 | 18.85 | 18.85 | 18.85 | -10.238% | 10 | 281 | +34.589% |
| 2026-08-04 | 21.00 | 21.00 | 21.00 | 21.00 | -9.091% | 10 | 271 | +20.810% |
| 2026-08-03 | 23.05 | 23.15 | 22.90 | 23.10 | -2.532% | 24 | 271 | +9.827% |
| 2026-07-31 | 23.80 | 23.90 | 23.35 | 23.70 | -2.066% | 371 | 99 | +7.046% |
| 2026-07-21 | 24.20 | 24.20 | 24.20 | 24.20 | -8.403% | 1 | 99 | +4.835% |
| 2026-07-20 | 26.42 | 26.42 | 26.42 | 26.42 | +8.814% | 1 | 99 | -3.974% |
| 2026-07-15 | 25.40 | 25.65 | 24.28 | 24.28 | -5.709% | 24 | 88 | +4.489% |
| 2026-07-13 | 25.05 | 25.75 | 25.05 | 25.75 | +19.490% | 4 | 87 | -1.476% |
| 2026-07-07 | 21.60 | 21.79 | 21.48 | 21.55 | -4.562% | 98 | 17 | +17.726% |
| 2026-07-02 | 22.53 | 22.77 | 22.45 | 22.58 | -6.112% | 4 | 15 | +12.356% |
| 2026-07-01 | 24.46 | 24.46 | 24.05 | 24.05 | -8.555% | 7 | 11 | +5.489% |
| 2026-06-30 | 26.29 | 26.30 | 26.29 | 26.30 | -0.417% | 4 | 9 | -3.536% |
| 2026-06-29 | 26.41 | 26.41 | 26.41 | 26.41 | +4.843% | 5 | 14 | -3.938% |
| 2026-06-26 | 25.19 | 25.19 | 25.19 | 25.19 | -7.117% | 5 | 9 | +0.715% |
| 2026-06-24 | 27.33 | 27.51 | 27.12 | 27.12 | +20.533% | 7 | 3 | -6.453% |
| 2026-06-23 | 22.46 | 22.50 | 22.46 | 22.50 | +25.000% | 2 | 2 | +12.756% |
| 2026-06-15 | 18.00 | 18.00 | 18.00 | 18.00 | -32.229% | 1 | 3 | +40.944% |
| 2026-06-11 | 26.56 | 26.56 | 26.56 | 26.56 | +5.817% | 1 | 2 | -4.480% |
| 2026-06-10 | 25.10 | 25.10 | 25.10 | 25.10 | +19.809% | 1 | 1 | +1.076% |
| 2026-06-09 | 20.95 | 20.95 | 20.95 | 20.95 | 0.000% | 1 | 0 | +21.098% |