GLD270917P00400000
GLD Sep 17 2027 400.00 Put
optionOPRA
EODNov 2, 2026
46.93USD-9.086%(-4.69)31Vol706OI
GLD270917P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 46.57 | 46.93 | 46.00 | 46.93 | -9.086% | 31 | 675 | 0.000% |
| 2026-10-30 | 50.13 | 51.77 | 50.13 | 51.62 | +31.852% | 12 | 678 | -9.086% |
| 2026-10-28 | 39.15 | 39.15 | 39.15 | 39.15 | -3.405% | 1 | 679 | +19.872% |
| 2026-10-27 | 40.45 | 40.53 | 40.45 | 40.53 | -6.828% | 2 | 679 | +15.791% |
| 2026-10-23 | 44.52 | 46.15 | 43.50 | 43.50 | +21.170% | 5 | 684 | +7.885% |
| 2026-10-19 | 35.90 | 35.90 | 35.90 | 35.90 | -0.333% | 1 | 685 | +30.724% |
| 2026-10-16 | 34.90 | 36.02 | 34.90 | 36.02 | -0.222% | 6 | 686 | +30.289% |
| 2026-10-15 | 36.10 | 36.10 | 36.10 | 36.10 | -9.182% | 1 | 687 | +30.000% |
| 2026-10-14 | 39.75 | 39.75 | 39.75 | 39.75 | +14.388% | 1 | 686 | +18.063% |
| 2026-10-09 | 34.85 | 34.85 | 34.75 | 34.75 | -10.553% | 3 | 686 | +35.050% |
| 2026-10-07 | 39.50 | 39.50 | 38.85 | 38.85 | +7.025% | 2 | 686 | +20.798% |
| 2026-10-06 | 36.30 | 36.30 | 36.30 | 36.30 | -3.586% | 1 | 685 | +29.284% |
| 2026-10-05 | 37.73 | 37.79 | 37.65 | 37.65 | +4.729% | 5 | 683 | +24.648% |
| 2026-10-01 | 35.95 | 35.95 | 35.95 | 35.95 | -2.838% | 1 | 683 | +30.542% |
| 2026-09-29 | 37.28 | 37.28 | 37.00 | 37.00 | -4.639% | 5 | 683 | +26.838% |
| 2026-09-28 | 37.57 | 38.80 | 37.57 | 38.80 | +24.679% | 5 | 682 | +20.954% |
| 2026-09-25 | 31.12 | 31.12 | 31.12 | 31.12 | +4.080% | 5 | 682 | +50.803% |
| 2026-09-22 | 29.90 | 29.90 | 29.90 | 29.90 | -1.483% | 2 | 682 | +56.957% |
| 2026-09-21 | 29.92 | 30.35 | 29.92 | 30.35 | +3.231% | 5 | 682 | +54.629% |
| 2026-09-18 | 31.00 | 31.00 | 29.40 | 29.40 | -6.280% | 17 | 673 | +59.626% |
| 2026-09-17 | 31.30 | 31.60 | 30.77 | 31.37 | -1.969% | 10 | 664 | +49.602% |
| 2026-09-16 | 32.00 | 32.00 | 32.00 | 32.00 | -1.387% | 1 | 663 | +46.656% |
| 2026-09-14 | 34.55 | 34.55 | 32.45 | 32.45 | +3.081% | 2 | 662 | +44.622% |
| 2026-09-11 | 31.49 | 31.49 | 31.48 | 31.48 | -6.002% | 10 | 652 | +49.079% |
| 2026-09-10 | 33.10 | 33.69 | 33.10 | 33.49 | +9.803% | 5 | 650 | +40.131% |
| 2026-09-09 | 29.74 | 30.50 | 29.74 | 30.50 | -2.928% | 45 | 647 | +53.869% |
| 2026-09-08 | 29.93 | 31.42 | 29.93 | 31.42 | +7.382% | 3 | 646 | +49.363% |
| 2026-09-04 | 29.26 | 29.26 | 29.26 | 29.26 | +5.441% | 3 | 643 | +60.390% |
| 2026-09-03 | 27.50 | 28.00 | 27.43 | 27.75 | -10.223% | 29 | 639 | +69.117% |
| 2026-09-02 | 30.91 | 30.91 | 30.91 | 30.91 | -0.611% | 1 | 640 | +51.828% |
| 2026-09-01 | 30.10 | 31.10 | 30.10 | 31.10 | +9.507% | 13 | 639 | +50.900% |
| 2026-08-31 | 28.71 | 28.71 | 28.40 | 28.40 | -2.606% | 2 | 639 | +65.246% |
| 2026-08-28 | 25.31 | 29.16 | 25.31 | 29.16 | +14.129% | 7 | 638 | +60.940% |
| 2026-08-27 | 25.99 | 25.99 | 25.55 | 25.55 | +3.862% | 2 | 637 | +83.679% |
| 2026-08-25 | 24.60 | 24.60 | 24.60 | 24.60 | +4.904% | 1 | 637 | +90.772% |
| 2026-08-24 | 22.21 | 23.50 | 22.21 | 23.45 | -2.292% | 17 | 620 | +100.128% |
| 2026-08-21 | 22.50 | 24.00 | 22.50 | 24.00 | -9.263% | 4 | 619 | +95.542% |
| 2026-08-20 | 26.45 | 26.45 | 26.45 | 26.45 | +0.762% | 3 | 619 | +77.429% |
| 2026-08-19 | 26.25 | 26.25 | 26.25 | 26.25 | -11.913% | 1 | 619 | +78.781% |
| 2026-08-17 | 26.55 | 29.80 | 26.55 | 29.80 | +0.676% | 20 | 612 | +57.483% |
| 2026-08-14 | 29.25 | 29.60 | 29.25 | 29.60 | -1.792% | 5 | 607 | +58.547% |
| 2026-08-10 | 32.60 | 32.60 | 30.14 | 30.14 | -3.397% | 568 | 118 | +55.707% |
| 2026-08-07 | 30.98 | 31.36 | 30.65 | 31.20 | -13.237% | 6 | 120 | +50.417% |
| 2026-08-06 | 35.96 | 35.96 | 35.96 | 35.96 | +6.328% | 2 | 120 | +30.506% |
| 2026-08-05 | 36.45 | 36.69 | 33.82 | 33.82 | -18.191% | 17 | 120 | +38.764% |
| 2026-08-04 | 41.00 | 41.34 | 41.00 | 41.34 | +5.864% | 10 | 110 | +13.522% |
| 2026-07-22 | 39.71 | 39.71 | 39.05 | 39.05 | -11.511% | 2 | 109 | +20.179% |
| 2026-07-21 | 44.13 | 44.13 | 44.13 | 44.13 | -7.871% | 1 | 108 | +6.345% |
| 2026-07-13 | 47.90 | 47.90 | 47.90 | 47.90 | -1.237% | 1 | 108 | -2.025% |
| 2026-06-25 | 48.50 | 48.50 | 48.50 | 48.50 | +16.168% | 1 | 107 | -3.237% |
| 2026-06-23 | 41.45 | 41.75 | 41.01 | 41.75 | +27.442% | 4 | 108 | +12.407% |
| 2026-06-17 | 32.10 | 32.76 | 32.10 | 32.76 | -2.933% | 3 | 105 | +43.254% |
| 2026-06-15 | 33.75 | 33.75 | 33.75 | 33.75 | -22.538% | 3 | 105 | +39.052% |
| 2026-06-10 | 43.57 | 43.57 | 43.57 | 43.57 | +23.743% | 100 | 6 | +7.712% |
| 2026-06-08 | 35.05 | 35.32 | 35.00 | 35.21 | +5.736% | 8 | 2 | +33.286% |
| 2026-06-05 | 33.30 | 33.30 | 33.30 | 33.30 | 0.000% | 2 | 0 | +40.931% |