GLD270917P00390000
GLD Sep 17 2027 390.00 Put
optionOPRA
EODOct 30, 2026
44.65USD+19.130%(+7.17)31Vol339OI
GLD270917P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 42.95 | 44.65 | 42.95 | 44.65 | +19.130% | 31 | 339 | 0.000% |
| 2026-10-26 | 37.28 | 37.48 | 37.28 | 37.48 | +23.371% | 2 | 338 | +19.130% |
| 2026-10-20 | 30.38 | 30.38 | 30.38 | 30.38 | -7.939% | 7 | 331 | +46.972% |
| 2026-10-14 | 32.95 | 33.00 | 32.95 | 33.00 | +9.744% | 2 | 329 | +35.303% |
| 2026-10-02 | 30.02 | 30.07 | 30.02 | 30.07 | +12.453% | 26 | 329 | +48.487% |
| 2026-09-23 | 26.89 | 26.93 | 26.74 | 26.74 | +2.061% | 8 | 325 | +66.978% |
| 2026-09-22 | 26.20 | 26.20 | 26.20 | 26.20 | +3.721% | 1 | 324 | +70.420% |
| 2026-09-21 | 25.26 | 25.26 | 25.26 | 25.26 | -4.679% | 5 | 324 | +76.762% |
| 2026-09-18 | 26.50 | 26.50 | 26.50 | 26.50 | -0.376% | 2 | 323 | +68.491% |
| 2026-09-17 | 26.65 | 26.65 | 26.60 | 26.60 | -5.000% | 20 | 313 | +67.857% |
| 2026-09-16 | 28.00 | 28.00 | 28.00 | 28.00 | -3.780% | 1 | 313 | +59.464% |
| 2026-09-15 | 29.28 | 29.28 | 29.00 | 29.10 | -0.513% | 7 | 309 | +53.436% |
| 2026-09-14 | 29.55 | 30.06 | 29.25 | 29.25 | +13.592% | 14 | 299 | +52.650% |
| 2026-09-11 | 25.75 | 25.75 | 25.75 | 25.75 | +1.779% | 50 | 299 | +73.398% |
| 2026-09-09 | 25.30 | 25.63 | 25.30 | 25.30 | -5.101% | 16 | 299 | +76.482% |
| 2026-09-02 | 26.66 | 26.66 | 26.66 | 26.66 | -2.523% | 3 | 299 | +67.479% |
| 2026-09-01 | 27.35 | 27.35 | 27.35 | 27.35 | +34.729% | 3 | 296 | +63.254% |
| 2026-08-25 | 20.30 | 20.30 | 20.30 | 20.30 | -0.539% | 1 | 296 | +119.951% |
| 2026-08-21 | 20.75 | 20.75 | 20.41 | 20.41 | -21.801% | 10 | 296 | +118.765% |
| 2026-08-13 | 25.80 | 26.10 | 25.70 | 26.10 | +4.484% | 15 | 299 | +71.073% |
| 2026-08-12 | 25.00 | 25.15 | 24.95 | 24.98 | -6.266% | 32 | 286 | +78.743% |
| 2026-08-11 | 26.67 | 26.67 | 26.65 | 26.65 | -0.929% | 4 | 284 | +67.542% |
| 2026-08-07 | 26.70 | 26.94 | 26.65 | 26.90 | -12.235% | 264 | 153 | +65.985% |
| 2026-08-06 | 29.40 | 30.65 | 29.08 | 30.65 | +2.887% | 37 | 136 | +45.677% |
| 2026-08-05 | 30.74 | 30.74 | 29.79 | 29.79 | -13.225% | 13 | 137 | +49.883% |
| 2026-07-22 | 34.33 | 34.33 | 34.33 | 34.33 | -22.260% | 1 | 137 | +30.061% |
| 2026-07-16 | 43.30 | 44.16 | 43.18 | 44.16 | +8.929% | 8 | 141 | +1.110% |
| 2026-07-15 | 40.60 | 40.60 | 40.54 | 40.54 | -0.271% | 2 | 141 | +10.138% |
| 2026-07-13 | 38.82 | 40.65 | 38.82 | 40.65 | -0.025% | 44 | 140 | +9.840% |
| 2026-07-08 | 40.66 | 40.66 | 40.66 | 40.66 | +17.992% | 1 | 141 | +9.813% |
| 2026-07-06 | 34.46 | 34.46 | 34.46 | 34.46 | -11.641% | 3 | 138 | +29.571% |
| 2026-07-01 | 39.06 | 39.06 | 38.80 | 39.00 | -5.797% | 72 | 102 | +14.487% |
| 2026-06-29 | 41.40 | 41.40 | 41.40 | 41.40 | +5.639% | 31 | 72 | +7.850% |
| 2026-06-26 | 39.19 | 39.19 | 39.19 | 39.19 | -7.221% | 1 | 72 | +13.932% |
| 2026-06-25 | 42.24 | 42.24 | 42.24 | 42.24 | +16.204% | 1 | 71 | +5.705% |
| 2026-06-22 | 36.35 | 36.35 | 36.30 | 36.35 | +14.850% | 43 | 30 | +22.834% |
| 2026-06-18 | 31.65 | 31.65 | 31.65 | 31.65 | +4.732% | 1 | 30 | +41.074% |
| 2026-06-17 | 30.22 | 30.22 | 30.22 | 30.22 | +5.664% | 1 | 29 | +47.750% |
| 2026-06-16 | 28.60 | 28.60 | 28.60 | 28.60 | +0.351% | 16 | 37 | +56.119% |
| 2026-06-15 | 28.50 | 28.50 | 28.50 | 28.50 | -27.481% | 2 | 39 | +56.667% |
| 2026-06-11 | 39.30 | 39.30 | 39.30 | 39.30 | +1.289% | 5 | 39 | +13.613% |
| 2026-06-10 | 37.30 | 39.20 | 36.21 | 38.80 | +19.385% | 24 | 23 | +15.077% |
| 2026-06-09 | 31.00 | 32.50 | 31.00 | 32.50 | +7.616% | 10 | 17 | +37.385% |
| 2026-06-08 | 30.00 | 30.20 | 29.80 | 30.20 | +0.667% | 18 | 15 | +47.848% |
| 2026-06-05 | 27.50 | 30.50 | 27.50 | 30.00 | 0.000% | 18 | 0 | +48.833% |