GLD270319P00300000
GLD Mar 19 2027 300.00 Put
optionOPRA
EODNov 3, 2026
2.78USD+9.020%(+0.23)2Vol2,335OI
GLD270319P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | +9.020% | 2 | 2,335 | 0.000% |
| 2026-11-02 | 2.1900 | 2.5700 | 2.1900 | 2.5500 | -22.727% | 69 | 2,293 | +9.020% |
| 2026-10-30 | 2.6400 | 3.3000 | 2.6400 | 3.3000 | +81.319% | 169 | 2,204 | -15.758% |
| 2026-10-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +13.750% | 1 | 2,205 | +52.747% |
| 2026-10-28 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | -0.621% | 3 | 2,202 | +73.750% |
| 2026-10-27 | 1.9000 | 1.9000 | 1.6100 | 1.6100 | -17.857% | 1,506 | 849 | +72.671% |
| 2026-10-26 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -12.108% | 3 | 849 | +41.837% |
| 2026-10-23 | 2.1500 | 2.2300 | 2.1500 | 2.2300 | +12.060% | 18 | 846 | +24.664% |
| 2026-10-22 | 1.7000 | 1.9900 | 1.7000 | 1.9900 | +57.937% | 13 | 838 | +39.698% |
| 2026-10-21 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | -4.545% | 254 | 743 | +120.635% |
| 2026-10-20 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -4.348% | 1 | 743 | +110.606% |
| 2026-10-19 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -2.128% | 3 | 743 | +101.449% |
| 2026-10-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 5 | 743 | +97.163% |
| 2026-10-15 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | -13.529% | 2 | 743 | +89.116% |
| 2026-10-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +21.429% | 1 | 743 | +63.529% |
| 2026-10-13 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | -3.448% | 101 | 772 | +98.571% |
| 2026-10-09 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | -13.174% | 31 | 781 | +91.724% |
| 2026-10-08 | 1.6500 | 1.6900 | 1.5800 | 1.6700 | -6.180% | 572 | 584 | +66.467% |
| 2026-10-07 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | -11.000% | 3 | 583 | +56.180% |
| 2026-09-28 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | +34.228% | 21 | 564 | +39.000% |
| 2026-09-24 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -7.453% | 1 | 563 | +86.577% |
| 2026-09-23 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +15.000% | 10 | 563 | +72.671% |
| 2026-09-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 563 | +98.571% |
| 2026-09-21 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | -16.667% | 5 | 561 | +85.333% |
| 2026-09-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 2 | 563 | +54.444% |
| 2026-09-10 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +5.056% | 1 | 562 | +48.663% |
| 2026-09-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.706% | 3 | 562 | +56.180% |
| 2026-09-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -16.256% | 1 | 562 | +63.529% |
| 2026-08-28 | 1.8100 | 2.0400 | 1.7600 | 2.0300 | +17.341% | 110 | 521 | +36.946% |
| 2026-08-27 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | -1.143% | 2 | 521 | +60.694% |
| 2026-08-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +4.790% | 50 | 472 | +58.857% |
| 2026-08-20 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | -18.932% | 3 | 471 | +66.467% |
| 2026-08-14 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 1 | 471 | +34.951% |
| 2026-08-13 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | -1.905% | 2 | 471 | +34.951% |
| 2026-08-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.943% | 4 | 475 | +32.381% |
| 2026-08-10 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | +2.415% | 3 | 475 | +31.132% |
| 2026-08-07 | 2.2000 | 2.2100 | 2.0700 | 2.0700 | -16.532% | 5 | 474 | +34.300% |
| 2026-08-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +1.224% | 1 | 475 | +12.097% |
| 2026-08-05 | 2.5000 | 2.5300 | 2.4500 | 2.4500 | -24.615% | 3 | 475 | +13.469% |
| 2026-08-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 28 | 481 | -14.462% |
| 2026-08-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 1 | 480 | -21.690% |
| 2026-07-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.235% | 1 | 481 | -28.718% |
| 2026-07-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +12.732% | 1 | 481 | -34.588% |
| 2026-07-27 | 3.9100 | 3.9100 | 3.7700 | 3.7700 | -15.281% | 3 | 479 | -26.260% |
| 2026-07-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +21.918% | 2 | 479 | -37.528% |
| 2026-07-22 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | -18.161% | 3 | 481 | -23.836% |
| 2026-07-21 | 4.5800 | 4.5800 | 4.4600 | 4.4600 | -21.891% | 52 | 485 | -37.668% |
| 2026-07-17 | 6.1000 | 6.1000 | 5.6000 | 5.7100 | -2.226% | 205 | 606 | -51.313% |
| 2026-07-16 | 5.9000 | 5.9000 | 5.8400 | 5.8400 | +15.187% | 53 | 554 | -52.397% |
| 2026-07-15 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | +3.469% | 202 | 366 | -45.168% |
| 2026-07-14 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -4.854% | 42 | 386 | -43.265% |
| 2026-07-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +38.441% | 56 | 330 | -46.019% |
| 2026-07-06 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -28.462% | 94 | 236 | -25.269% |
| 2026-06-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 2 | 236 | -46.538% |
| 2026-06-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 2 | 234 | -46.538% |
| 2026-06-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -16.176% | 12 | 234 | -51.228% |
| 2026-06-24 | 5.9000 | 6.8000 | 5.9000 | 6.8000 | +74.359% | 8 | 233 | -59.118% |
| 2026-06-18 | 4.0200 | 4.0200 | 3.6500 | 3.9000 | -17.373% | 41 | 229 | -28.718% |
| 2026-06-11 | 5.6900 | 5.7800 | 4.6500 | 4.7200 | -18.621% | 18 | 233 | -41.102% |
| 2026-06-10 | 5.0000 | 5.8000 | 5.0000 | 5.8000 | +45.000% | 36 | 216 | -52.069% |
| 2026-06-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 1 | 215 | -30.500% |
| 2026-05-04 | 3.3700 | 3.5000 | 3.3700 | 3.5000 | +16.279% | 4 | 215 | -20.571% |
| 2026-04-23 | 3.2500 | 3.2500 | 3.0100 | 3.0100 | -28.162% | 2 | 216 | -7.641% |
| 2026-04-09 | 4.6500 | 4.6500 | 4.1900 | 4.1900 | -16.200% | 2 | 216 | -33.652% |
| 2026-04-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -34.641% | 1 | 216 | -44.400% |
| 2026-04-07 | 6.2700 | 7.7500 | 6.2700 | 7.6500 | +28.571% | 10 | 216 | -63.660% |
| 2026-04-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +35.845% | 10 | 211 | -53.277% |
| 2026-04-01 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | -37.429% | 2 | 201 | -36.530% |
| 2026-03-30 | 6.7500 | 7.1500 | 6.7500 | 7.0000 | -3.581% | 192 | 200 | -60.286% |
| 2026-03-27 | 6.8900 | 7.2600 | 6.8900 | 7.2600 | -9.250% | 2 | 107 | -61.708% |
| 2026-03-26 | 6.8000 | 8.0000 | 6.8000 | 8.0000 | +24.805% | 3 | 107 | -65.250% |
| 2026-03-24 | 6.2500 | 6.4100 | 6.2500 | 6.4100 | -6.967% | 11 | 104 | -56.630% |
| 2026-03-23 | 6.0000 | 6.9700 | 6.0000 | 6.8900 | +57.306% | 5 | 113 | -59.652% |
| 2026-03-20 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | +32.727% | 148 | 115 | -36.530% |
| 2026-03-19 | 3.6200 | 3.7000 | 3.3000 | 3.3000 | +49.321% | 6 | 66 | -15.758% |
| 2026-03-18 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | +10.500% | 2 | 65 | +25.792% |
| 2026-03-12 | 2.1200 | 2.1200 | 1.9800 | 2.0000 | +2.041% | 22 | 65 | +39.000% |
| 2026-03-11 | 1.9700 | 2.1600 | 1.8700 | 1.9600 | -30.000% | 10 | 45 | +41.837% |
| 2026-03-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +10.236% | 1 | 45 | -0.714% |
| 2026-03-03 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | -8.303% | 5 | 44 | +9.449% |
| 2026-03-02 | 1.6300 | 2.7700 | 1.6300 | 2.7700 | +23.661% | 7 | 39 | +0.361% |
| 2026-02-27 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -10.400% | 1 | 32 | +24.107% |
| 2026-02-26 | 2.2600 | 2.5000 | 2.2600 | 2.5000 | -8.425% | 2 | 31 | +11.200% |
| 2026-02-17 | 2.9400 | 2.9400 | 2.7300 | 2.7300 | -31.579% | 2 | 30 | +1.832% |
| 2026-01-30 | 3.6000 | 4.0000 | 3.6000 | 3.9900 | +54.054% | 3 | 31 | -30.326% |
| 2026-01-29 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +81.119% | 1 | 29 | +7.336% |
| 2026-01-28 | 1.1500 | 1.8600 | 1.1500 | 1.4300 | +19.167% | 49 | 28 | +94.406% |
| 2026-01-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 1 | +131.667% |