GLD270917P00365000
GLD Sep 17 2027 365.00 Put
optionOPRA
EODNov 2, 2026
25.90USD+19.686%(+4.26)71Vol359OI
GLD270917P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 25.79 | 26.02 | 25.70 | 25.90 | +19.686% | 71 | 335 | 0.000% |
| 2026-10-27 | 23.07 | 23.07 | 21.45 | 21.64 | -10.947% | 4 | 332 | +19.686% |
| 2026-10-26 | 24.31 | 24.31 | 24.30 | 24.30 | -0.735% | 2 | 332 | +6.584% |
| 2026-10-23 | 23.40 | 24.48 | 23.40 | 24.48 | +28.842% | 7 | 327 | +5.801% |
| 2026-10-16 | 18.33 | 19.00 | 18.33 | 19.00 | -8.960% | 9 | 327 | +36.316% |
| 2026-10-14 | 20.87 | 20.87 | 20.87 | 20.87 | +4.350% | 4 | 323 | +24.102% |
| 2026-10-08 | 20.42 | 20.42 | 20.00 | 20.00 | -0.547% | 11 | 313 | +29.500% |
| 2026-09-30 | 20.11 | 20.11 | 20.11 | 20.11 | -0.838% | 1 | 313 | +28.792% |
| 2026-09-29 | 20.28 | 20.28 | 20.28 | 20.28 | +17.907% | 1 | 312 | +27.712% |
| 2026-09-24 | 17.20 | 17.20 | 17.20 | 17.20 | -0.578% | 2 | 312 | +50.581% |
| 2026-09-23 | 17.30 | 17.30 | 17.30 | 17.30 | +6.790% | 2 | 312 | +49.711% |
| 2026-09-18 | 16.80 | 16.80 | 16.20 | 16.20 | -6.196% | 19 | 317 | +59.877% |
| 2026-09-11 | 17.27 | 17.27 | 17.27 | 17.27 | -1.483% | 1 | 316 | +49.971% |
| 2026-09-10 | 17.37 | 17.53 | 17.37 | 17.53 | +14.276% | 18 | 325 | +47.747% |
| 2026-09-03 | 15.34 | 15.34 | 15.34 | 15.34 | -12.192% | 1 | 324 | +68.840% |
| 2026-09-02 | 17.00 | 17.47 | 17.00 | 17.47 | +9.187% | 2 | 324 | +48.254% |
| 2026-08-31 | 16.00 | 16.21 | 15.80 | 16.00 | +11.888% | 12 | 324 | +61.875% |
| 2026-08-27 | 14.30 | 14.30 | 14.30 | 14.30 | +6.716% | 2 | 322 | +81.119% |
| 2026-08-25 | 13.35 | 13.40 | 13.35 | 13.40 | -19.033% | 6 | 316 | +93.284% |
| 2026-08-14 | 16.50 | 16.55 | 16.50 | 16.55 | -2.129% | 2 | 315 | +56.495% |
| 2026-08-13 | 16.75 | 17.10 | 16.75 | 16.91 | +0.835% | 82 | 275 | +53.164% |
| 2026-08-11 | 16.64 | 17.32 | 16.64 | 16.77 | +0.239% | 40 | 262 | +54.442% |
| 2026-08-10 | 17.55 | 17.55 | 16.60 | 16.73 | -2.164% | 9 | 258 | +54.812% |
| 2026-08-07 | 17.10 | 17.10 | 17.10 | 17.10 | -13.418% | 5 | 259 | +51.462% |
| 2026-08-06 | 19.75 | 19.75 | 19.75 | 19.75 | -4.957% | 1 | 260 | +31.139% |
| 2026-08-05 | 20.76 | 20.78 | 20.76 | 20.78 | -22.289% | 5 | 258 | +24.639% |
| 2026-08-03 | 25.40 | 26.74 | 25.40 | 26.74 | +6.069% | 20 | 258 | -3.141% |
| 2026-07-31 | 25.65 | 25.80 | 25.15 | 25.21 | +0.840% | 244 | 152 | +2.737% |
| 2026-07-29 | 26.40 | 26.40 | 25.00 | 25.00 | -5.767% | 2 | 152 | +3.600% |
| 2026-07-28 | 26.53 | 26.53 | 26.53 | 26.53 | +12.558% | 1 | 151 | -2.375% |
| 2026-07-22 | 23.57 | 23.57 | 23.57 | 23.57 | -8.288% | 1 | 151 | +9.885% |
| 2026-07-21 | 25.70 | 25.70 | 25.70 | 25.70 | -14.047% | 1 | 150 | +0.778% |
| 2026-07-17 | 29.80 | 29.95 | 29.80 | 29.90 | +1.459% | 4 | 149 | -13.378% |
| 2026-07-16 | 29.55 | 29.55 | 29.47 | 29.47 | +9.799% | 2 | 148 | -12.114% |
| 2026-07-15 | 27.45 | 27.92 | 26.84 | 26.84 | -7.224% | 146 | 77 | -3.502% |
| 2026-07-13 | 28.10 | 28.93 | 28.05 | 28.93 | +17.315% | 3 | 77 | -10.474% |
| 2026-07-09 | 24.46 | 24.66 | 24.29 | 24.66 | -7.744% | 22 | 66 | +5.028% |
| 2026-07-08 | 26.85 | 26.90 | 26.71 | 26.73 | +6.835% | 7 | 70 | -3.105% |
| 2026-07-07 | 23.25 | 25.32 | 23.25 | 25.02 | -11.994% | 161 | 10 | +3.517% |
| 2026-06-30 | 28.56 | 28.56 | 28.43 | 28.43 | -1.524% | 4 | 9 | -8.899% |
| 2026-06-24 | 28.87 | 28.87 | 28.87 | 28.87 | +2.740% | 2 | 7 | -10.287% |
| 2026-06-11 | 28.10 | 28.10 | 28.10 | 28.10 | +4.461% | 2 | 5 | -7.829% |
| 2026-06-10 | 26.85 | 26.95 | 26.85 | 26.90 | +20.736% | 4 | 3 | -3.717% |
| 2026-06-09 | 22.13 | 22.28 | 22.13 | 22.28 | +11.122% | 2 | 2 | +16.248% |
| 2026-06-05 | 20.33 | 20.33 | 20.05 | 20.05 | 0.000% | 4 | 0 | +29.177% |