GLD270319P00310000
GLD Mar 19 2027 310.00 Put
optionOPRA
EODNov 2, 2026
3.10USD-28.241%(-1.22)12Vol15,550OI
GLD270319P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | -28.241% | 12 | 15,541 | 0.000% |
| 2026-10-30 | 4.1800 | 4.4000 | 4.1300 | 4.3200 | +94.595% | 182 | 15,515 | -28.241% |
| 2026-10-27 | 2.2900 | 2.3000 | 2.2200 | 2.2200 | -18.681% | 22 | 15,503 | +39.640% |
| 2026-10-26 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -11.075% | 2 | 15,502 | +13.553% |
| 2026-10-23 | 2.5900 | 3.0700 | 2.5900 | 3.0700 | +12.454% | 3 | 15,510 | +0.977% |
| 2026-10-22 | 2.5300 | 2.7300 | 2.4600 | 2.7300 | +40.000% | 23 | 15,519 | +13.553% |
| 2026-10-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 1 | 15,518 | +58.974% |
| 2026-10-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -6.404% | 3 | 15,521 | +63.158% |
| 2026-10-12 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -10.177% | 6 | 15,521 | +52.709% |
| 2026-10-08 | 2.3300 | 2.3700 | 2.2500 | 2.2600 | -8.502% | 9 | 15,519 | +37.168% |
| 2026-10-07 | 2.6200 | 2.6200 | 2.4700 | 2.4700 | +10.268% | 3 | 15,518 | +25.506% |
| 2026-10-06 | 2.2400 | 2.2400 | 2.2300 | 2.2400 | -8.571% | 11 | 15,512 | +38.393% |
| 2026-10-05 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | -3.162% | 9 | 15,505 | +26.531% |
| 2026-10-02 | 2.5300 | 2.5900 | 2.5300 | 2.5300 | -3.065% | 8 | 15,503 | +22.530% |
| 2026-09-28 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +36.649% | 1 | 15,502 | +18.774% |
| 2026-09-24 | 2.0100 | 2.0100 | 1.9100 | 1.9100 | -9.048% | 6 | 15,499 | +62.304% |
| 2026-09-18 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -5.405% | 33 | 15,467 | +47.619% |
| 2026-09-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.532% | 36 | 15,431 | +39.640% |
| 2026-09-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +8.796% | 2 | 15,430 | +31.915% |
| 2026-08-28 | 2.1800 | 2.2600 | 2.1500 | 2.1600 | -3.139% | 26 | 15,421 | +43.519% |
| 2026-08-26 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | +7.729% | 2 | 15,421 | +39.013% |
| 2026-08-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -4.608% | 1 | 15,421 | +49.758% |
| 2026-08-20 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | +2.358% | 2 | 15,421 | +42.857% |
| 2026-08-19 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -18.462% | 1 | 15,422 | +46.226% |
| 2026-08-13 | 2.7900 | 2.7900 | 2.6000 | 2.6000 | -8.127% | 30,001 | 422 | +19.231% |
| 2026-08-07 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -30.976% | 1 | 421 | +9.541% |
| 2026-08-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 421 | -24.390% |
| 2026-08-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 2 | 421 | -32.609% |
| 2026-07-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.186% | 1 | 420 | -36.735% |
| 2026-07-29 | 5.5500 | 5.5800 | 5.5500 | 5.5800 | +20.000% | 2 | 421 | -44.444% |
| 2026-07-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -18.706% | 1 | 420 | -33.333% |
| 2026-07-21 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -9.921% | 1 | 420 | -45.804% |
| 2026-07-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.314% | 1 | 420 | -51.181% |
| 2026-07-13 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +38.478% | 1 | 419 | -51.334% |
| 2026-07-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -32.847% | 1 | 419 | -32.609% |
| 2026-06-29 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +6.202% | 1 | 419 | -54.745% |
| 2026-06-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -13.306% | 1 | 419 | -51.938% |
| 2026-06-24 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +8.455% | 1 | 419 | -58.333% |
| 2026-06-10 | 6.0700 | 6.8600 | 6.0300 | 6.8600 | +69.383% | 6 | 423 | -54.810% |
| 2026-06-03 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | -0.491% | 4 | 423 | -23.457% |
| 2026-05-27 | 4.2500 | 4.2500 | 4.0700 | 4.0700 | -14.316% | 4 | 419 | -23.833% |
| 2026-05-20 | 4.4600 | 6.1000 | 4.4600 | 4.7500 | +9.447% | 4 | 419 | -34.737% |
| 2026-05-19 | 4.3500 | 4.3700 | 4.3400 | 4.3400 | +33.129% | 23 | 422 | -28.571% |
| 2026-05-14 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -5.233% | 1 | 421 | -4.908% |
| 2026-05-13 | 3.4400 | 3.4400 | 3.4300 | 3.4400 | -3.099% | 3 | 424 | -9.884% |
| 2026-05-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.106% | 1 | 425 | -12.676% |
| 2026-05-06 | 3.3500 | 3.9600 | 2.9800 | 3.4100 | -8.579% | 12 | 425 | -9.091% |
| 2026-05-05 | 2.4800 | 4.3000 | 2.4800 | 3.7300 | -19.438% | 22 | 419 | -16.890% |
| 2026-05-04 | 4.4800 | 4.6300 | 4.4800 | 4.6300 | +25.135% | 2 | 404 | -33.045% |
| 2026-05-01 | 3.8200 | 3.9000 | 3.6700 | 3.7000 | +1.370% | 602 | 105 | -16.216% |
| 2026-04-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +4.286% | 1 | 105 | -15.068% |
| 2026-04-27 | 3.4300 | 3.6200 | 3.4300 | 3.5000 | -26.778% | 75 | 104 | -11.429% |
| 2026-04-09 | 4.7200 | 4.7800 | 4.7200 | 4.7800 | -17.158% | 2 | 124 | -35.146% |
| 2026-04-01 | 5.6200 | 5.7700 | 5.4300 | 5.7700 | -34.432% | 200 | 124 | -46.274% |
| 2026-03-27 | 9.1800 | 9.1800 | 8.8000 | 8.8000 | +11.111% | 4 | 25 | -64.773% |
| 2026-03-24 | 7.9600 | 7.9600 | 7.9200 | 7.9200 | -1.000% | 40 | 24 | -60.859% |
| 2026-03-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +37.457% | 1 | 4 | -61.250% |
| 2026-03-20 | 5.8300 | 5.8300 | 5.8200 | 5.8200 | +50.388% | 2 | 3 | -46.735% |
| 2026-02-26 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +24.839% | 1 | 3 | -19.897% |
| 2026-02-10 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | -34.043% | 2 | 3 | 0.000% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +143.523% | 2 | 3 | -34.043% |
| 2026-01-28 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | 0.000% | 4 | 2 | +60.622% |