GLD270917P00380000
GLD Sep 17 2027 380.00 Put
optionOPRA
EODNov 2, 2026
33.83USD+17.916%(+5.14)2Vol471OI
GLD270917P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 33.40 | 33.83 | 33.40 | 33.83 | +17.916% | 2 | 472 | 0.000% |
| 2026-10-27 | 29.00 | 30.48 | 28.69 | 28.69 | -6.547% | 10 | 478 | +17.916% |
| 2026-10-26 | 31.49 | 31.49 | 30.70 | 30.70 | +4.351% | 2 | 479 | +10.195% |
| 2026-10-22 | 27.80 | 29.47 | 27.80 | 29.42 | +15.781% | 4 | 477 | +14.990% |
| 2026-10-20 | 25.75 | 25.75 | 25.41 | 25.41 | +0.237% | 9 | 475 | +33.137% |
| 2026-10-16 | 24.65 | 25.35 | 23.85 | 25.35 | -9.205% | 21 | 469 | +33.452% |
| 2026-10-14 | 28.50 | 28.50 | 27.92 | 27.92 | +10.225% | 5 | 464 | +21.168% |
| 2026-10-12 | 25.33 | 25.33 | 25.33 | 25.33 | +2.137% | 1 | 463 | +33.557% |
| 2026-10-09 | 24.80 | 24.80 | 24.80 | 24.80 | -8.487% | 2 | 463 | +36.411% |
| 2026-10-08 | 26.75 | 27.10 | 26.75 | 27.10 | -4.577% | 38 | 444 | +24.834% |
| 2026-10-07 | 27.95 | 28.75 | 27.95 | 28.40 | +11.373% | 187 | 288 | +19.120% |
| 2026-10-06 | 25.73 | 25.73 | 25.50 | 25.50 | -3.774% | 8 | 284 | +32.667% |
| 2026-10-05 | 26.50 | 26.50 | 26.50 | 26.50 | +0.952% | 1 | 283 | +27.660% |
| 2026-10-02 | 26.25 | 26.25 | 26.25 | 26.25 | +2.061% | 20 | 273 | +28.876% |
| 2026-10-01 | 26.60 | 26.60 | 25.72 | 25.72 | -3.670% | 3 | 271 | +31.532% |
| 2026-09-30 | 25.71 | 26.70 | 25.71 | 26.70 | +1.908% | 52 | 234 | +26.704% |
| 2026-09-29 | 27.40 | 27.40 | 26.20 | 26.20 | -3.853% | 6 | 229 | +29.122% |
| 2026-09-28 | 27.07 | 28.22 | 26.60 | 27.25 | +21.869% | 15 | 227 | +24.147% |
| 2026-09-23 | 22.58 | 22.65 | 22.36 | 22.36 | +4.000% | 8 | 225 | +51.297% |
| 2026-09-22 | 22.00 | 22.00 | 21.50 | 21.50 | +0.467% | 3 | 225 | +57.349% |
| 2026-09-21 | 21.52 | 21.52 | 21.35 | 21.40 | -2.948% | 105 | 164 | +58.084% |
| 2026-09-18 | 22.15 | 22.15 | 22.05 | 22.05 | -1.430% | 5 | 162 | +53.424% |
| 2026-09-17 | 22.37 | 22.37 | 22.37 | 22.37 | -4.809% | 2 | 160 | +51.229% |
| 2026-09-16 | 23.50 | 23.50 | 23.50 | 23.50 | -5.051% | 3 | 160 | +43.957% |
| 2026-09-15 | 24.75 | 24.75 | 24.75 | 24.75 | +8.505% | 10 | 160 | +36.687% |
| 2026-09-11 | 22.81 | 22.81 | 22.81 | 22.81 | +8.104% | 1 | 159 | +48.312% |
| 2026-09-04 | 21.10 | 21.10 | 21.10 | 21.10 | +5.977% | 3 | 159 | +60.332% |
| 2026-09-03 | 19.61 | 19.91 | 19.61 | 19.91 | -9.582% | 6 | 159 | +69.915% |
| 2026-09-02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.969% | 2 | 157 | +53.633% |
| 2026-09-01 | 22.78 | 22.93 | 22.78 | 22.93 | +11.636% | 7 | 150 | +47.536% |
| 2026-08-31 | 19.10 | 20.54 | 19.10 | 20.54 | +3.737% | 2 | 148 | +64.703% |
| 2026-08-28 | 19.67 | 19.80 | 19.67 | 19.80 | +36.552% | 4 | 145 | +70.859% |
| 2026-08-24 | 14.50 | 14.50 | 14.50 | 14.50 | -24.754% | 1 | 145 | +133.310% |
| 2026-08-19 | 19.57 | 19.57 | 19.27 | 19.27 | -13.432% | 10 | 150 | +75.558% |
| 2026-08-13 | 21.95 | 22.26 | 21.80 | 22.26 | +5.698% | 38 | 131 | +51.977% |
| 2026-08-12 | 21.10 | 21.10 | 21.06 | 21.06 | -5.772% | 2 | 130 | +60.636% |
| 2026-08-11 | 22.00 | 22.51 | 22.00 | 22.35 | -0.445% | 116 | 114 | +51.365% |
| 2026-08-10 | 22.35 | 22.60 | 22.35 | 22.45 | -0.883% | 16 | 106 | +50.690% |
| 2026-08-07 | 22.60 | 22.70 | 22.55 | 22.65 | -10.119% | 52 | 80 | +49.360% |
| 2026-08-05 | 25.25 | 25.25 | 25.20 | 25.20 | -23.171% | 2 | 80 | +34.246% |
| 2026-07-31 | 32.70 | 32.80 | 32.70 | 32.80 | -0.936% | 14 | 73 | +3.140% |
| 2026-07-28 | 33.10 | 33.20 | 33.10 | 33.11 | +4.945% | 6 | 70 | +2.175% |
| 2026-07-27 | 31.55 | 31.55 | 31.55 | 31.55 | -11.476% | 2 | 69 | +7.227% |
| 2026-07-23 | 33.98 | 35.64 | 33.90 | 35.64 | +20.609% | 12 | 69 | -5.079% |
| 2026-07-22 | 29.68 | 29.68 | 29.15 | 29.55 | -20.415% | 12 | 59 | +14.484% |
| 2026-07-16 | 37.13 | 37.13 | 37.13 | 37.13 | +5.934% | 5 | 54 | -8.888% |
| 2026-07-13 | 35.05 | 35.05 | 35.05 | 35.05 | +3.606% | 21 | 33 | -3.481% |
| 2026-07-01 | 33.70 | 33.83 | 33.70 | 33.83 | -4.164% | 2 | 32 | 0.000% |
| 2026-06-30 | 35.30 | 35.30 | 35.30 | 35.30 | +8.615% | 1 | 32 | -4.164% |
| 2026-06-23 | 31.50 | 32.50 | 31.50 | 32.50 | +33.745% | 15 | 17 | +4.092% |
| 2026-06-15 | 24.30 | 24.30 | 24.30 | 24.30 | -16.437% | 1 | 18 | +39.218% |
| 2026-06-12 | 29.08 | 29.08 | 29.08 | 29.08 | -16.891% | 1 | 18 | +16.334% |
| 2026-06-11 | 34.99 | 34.99 | 34.99 | 34.99 | +4.760% | 1 | 17 | -3.315% |
| 2026-06-10 | 32.95 | 33.50 | 32.45 | 33.40 | +19.286% | 16 | 1 | +1.287% |
| 2026-06-09 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 1 | 0 | +20.821% |