GLD270917P00370000
GLD Sep 17 2027 370.00 Put
optionOPRA
EODNov 3, 2026
29.84USD+5.330%(+1.51)26Vol1,995OI
GLD270917P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 30.00 | 30.00 | 29.76 | 29.84 | +5.330% | 26 | 1,996 | 0.000% |
| 2026-11-02 | 28.33 | 28.33 | 28.33 | 28.33 | -13.760% | 1 | 1,996 | +5.330% |
| 2026-10-30 | 29.50 | 32.85 | 29.50 | 32.85 | +28.170% | 11 | 1,997 | -9.163% |
| 2026-10-29 | 25.63 | 25.63 | 25.63 | 25.63 | +5.257% | 1 | 1,998 | +16.426% |
| 2026-10-28 | 24.35 | 24.35 | 24.35 | 24.35 | +2.268% | 2 | 2,000 | +22.546% |
| 2026-10-27 | 23.81 | 23.81 | 23.81 | 23.81 | -7.173% | 1 | 2,001 | +25.325% |
| 2026-10-26 | 25.45 | 25.65 | 25.45 | 25.65 | +0.391% | 4 | 1,997 | +16.335% |
| 2026-10-23 | 26.03 | 26.03 | 25.55 | 25.55 | +4.116% | 2 | 1,996 | +16.791% |
| 2026-10-22 | 24.02 | 24.54 | 24.02 | 24.54 | +11.545% | 2 | 1,996 | +21.597% |
| 2026-10-20 | 20.50 | 22.00 | 20.46 | 22.00 | +5.012% | 7 | 1,997 | +35.636% |
| 2026-10-16 | 19.85 | 20.95 | 19.85 | 20.95 | +0.480% | 11 | 1,994 | +42.434% |
| 2026-10-15 | 20.85 | 20.85 | 20.85 | 20.85 | -10.515% | 6 | 1,994 | +43.118% |
| 2026-10-14 | 23.30 | 23.30 | 23.30 | 23.30 | +24.134% | 2 | 1,993 | +28.069% |
| 2026-10-13 | 20.25 | 20.25 | 18.75 | 18.77 | -15.221% | 21 | 1,972 | +58.977% |
| 2026-10-08 | 22.14 | 22.14 | 22.14 | 22.14 | -4.363% | 20 | 1,952 | +34.779% |
| 2026-10-07 | 23.20 | 23.20 | 23.15 | 23.15 | +6.193% | 2 | 1,952 | +28.898% |
| 2026-10-02 | 21.39 | 21.80 | 21.39 | 21.80 | -1.179% | 22 | 1,940 | +36.881% |
| 2026-09-30 | 22.06 | 22.06 | 22.06 | 22.06 | -1.209% | 1 | 1,939 | +35.267% |
| 2026-09-29 | 22.18 | 22.45 | 22.18 | 22.33 | -3.542% | 6 | 1,934 | +33.632% |
| 2026-09-28 | 23.08 | 23.70 | 22.50 | 23.15 | +30.423% | 15 | 1,928 | +28.898% |
| 2026-09-21 | 17.74 | 17.94 | 17.74 | 17.75 | -3.585% | 175 | 1,845 | +68.113% |
| 2026-09-18 | 18.41 | 18.41 | 18.41 | 18.41 | -7.020% | 2 | 1,843 | +62.086% |
| 2026-09-10 | 19.75 | 19.80 | 19.75 | 19.80 | +4.211% | 5 | 1,843 | +50.707% |
| 2026-09-08 | 18.30 | 19.00 | 18.30 | 19.00 | +14.665% | 200 | 1,743 | +57.053% |
| 2026-09-03 | 16.44 | 16.79 | 16.44 | 16.57 | -16.524% | 52 | 1,719 | +80.084% |
| 2026-09-01 | 19.17 | 19.85 | 19.17 | 19.85 | +13.429% | 5 | 1,716 | +50.327% |
| 2026-08-31 | 18.00 | 18.00 | 17.34 | 17.50 | +12.179% | 26 | 1,704 | +70.514% |
| 2026-08-26 | 15.36 | 15.72 | 15.34 | 15.60 | +4.000% | 40 | 1,692 | +91.282% |
| 2026-08-25 | 15.00 | 15.00 | 15.00 | 15.00 | +4.530% | 2 | 1,690 | +98.933% |
| 2026-08-24 | 14.35 | 14.35 | 14.35 | 14.35 | +0.702% | 4 | 1,690 | +107.944% |
| 2026-08-21 | 13.57 | 14.28 | 13.57 | 14.25 | -11.655% | 9 | 1,690 | +109.404% |
| 2026-08-19 | 16.13 | 16.13 | 16.13 | 16.13 | -6.112% | 2 | 1,689 | +84.997% |
| 2026-08-17 | 17.18 | 17.18 | 17.18 | 17.18 | -7.235% | 1 | 1,689 | +73.690% |
| 2026-08-13 | 18.45 | 18.52 | 18.45 | 18.52 | -0.750% | 2 | 1,688 | +61.123% |
| 2026-08-11 | 18.58 | 18.66 | 18.58 | 18.66 | +1.029% | 10 | 1,683 | +59.914% |
| 2026-08-10 | 19.25 | 19.25 | 18.34 | 18.47 | -3.952% | 10 | 1,682 | +61.559% |
| 2026-08-07 | 19.15 | 19.23 | 19.15 | 19.23 | -10.766% | 3 | 1,682 | +55.174% |
| 2026-08-05 | 21.51 | 21.55 | 21.51 | 21.55 | -18.061% | 2 | 1,682 | +38.469% |
| 2026-08-04 | 26.30 | 26.30 | 26.30 | 26.30 | -2.593% | 10 | 1,691 | +13.460% |
| 2026-08-03 | 27.00 | 27.00 | 27.00 | 27.00 | -1.996% | 10 | 1,682 | +10.519% |
| 2026-07-31 | 28.00 | 28.05 | 27.40 | 27.55 | +2.991% | 228 | 1,514 | +8.312% |
| 2026-07-30 | 26.75 | 26.75 | 26.75 | 26.75 | -6.338% | 1 | 1,513 | +11.551% |
| 2026-07-28 | 28.56 | 28.56 | 28.56 | 28.56 | -1.108% | 10 | 1,513 | +4.482% |
| 2026-07-23 | 28.88 | 28.88 | 28.88 | 28.88 | +13.433% | 1 | 1,513 | +3.324% |
| 2026-07-22 | 25.30 | 25.46 | 25.30 | 25.46 | -19.507% | 5 | 1,512 | +17.203% |
| 2026-07-17 | 32.03 | 32.21 | 31.63 | 31.63 | -1.218% | 6 | 1,511 | -5.659% |
| 2026-07-16 | 31.65 | 32.32 | 31.50 | 32.02 | +10.988% | 140 | 1,461 | -6.808% |
| 2026-07-15 | 29.50 | 30.52 | 28.55 | 28.85 | -3.673% | 1,238 | 883 | +3.432% |
| 2026-07-13 | 30.92 | 30.94 | 29.95 | 29.95 | +12.088% | 16 | 867 | -0.367% |
| 2026-07-10 | 26.50 | 26.72 | 26.50 | 26.72 | +1.481% | 2 | 866 | +11.677% |
| 2026-07-09 | 26.75 | 26.75 | 26.05 | 26.33 | +2.892% | 1,552 | 103 | +13.331% |
| 2026-07-07 | 25.59 | 25.59 | 25.59 | 25.59 | -11.819% | 1 | 103 | +16.608% |
| 2026-07-01 | 29.02 | 29.02 | 29.02 | 29.02 | -4.445% | 1 | 102 | +2.826% |
| 2026-06-30 | 30.37 | 30.37 | 30.37 | 30.37 | +5.561% | 1 | 101 | -1.745% |
| 2026-06-26 | 29.50 | 29.50 | 28.77 | 28.77 | +9.725% | 12 | 91 | +3.719% |
| 2026-06-18 | 23.60 | 26.22 | 23.60 | 26.22 | +18.321% | 2 | 92 | +13.806% |
| 2026-06-17 | 22.16 | 22.16 | 22.16 | 22.16 | -26.133% | 1 | 91 | +34.657% |
| 2026-06-11 | 30.00 | 30.00 | 29.95 | 30.00 | +3.627% | 7 | 87 | -0.533% |
| 2026-06-10 | 28.20 | 29.15 | 28.20 | 28.95 | +38.716% | 5 | 82 | +3.074% |
| 2026-06-05 | 20.30 | 20.87 | 20.30 | 20.87 | +19.599% | 2 | 80 | +42.980% |
| 2026-05-29 | 17.45 | 17.45 | 17.45 | 17.45 | 0.000% | 80 | 0 | +71.003% |