GLD270319P00315000
GLD Mar 19 2027 315.00 Put
optionOPRA
EODNov 3, 2026
4.50USD+19.681%(+0.74)5Vol214OI
GLD270319P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.2700 | 4.5000 | 4.2700 | 4.5000 | +19.681% | 5 | 209 | 0.000% |
| 2026-11-02 | 3.7600 | 3.8000 | 3.7600 | 3.7600 | -29.057% | 4 | 209 | +19.681% |
| 2026-10-30 | 4.9000 | 5.3500 | 4.8800 | 5.3000 | +95.572% | 42 | 197 | -15.094% |
| 2026-10-28 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +3.831% | 1 | 200 | +66.052% |
| 2026-10-27 | 2.9000 | 2.9000 | 2.6000 | 2.6100 | -14.706% | 56 | 166 | +72.414% |
| 2026-10-26 | 3.3100 | 3.3100 | 3.0600 | 3.0600 | -2.857% | 5 | 166 | +47.059% |
| 2026-10-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +49.289% | 1 | 165 | +42.857% |
| 2026-10-21 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -3.653% | 1 | 165 | +113.270% |
| 2026-10-16 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | -14.786% | 2 | 165 | +105.479% |
| 2026-10-14 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | -6.545% | 2 | 163 | +75.097% |
| 2026-10-08 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | -5.172% | 4 | 163 | +63.636% |
| 2026-10-07 | 3.0200 | 3.0200 | 2.8900 | 2.9000 | +18.852% | 13 | 161 | +55.172% |
| 2026-10-06 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | -21.290% | 20 | 156 | +84.426% |
| 2026-09-29 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 0.000% | 2 | 157 | +45.161% |
| 2026-09-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +46.226% | 1 | 156 | +45.161% |
| 2026-09-25 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -14.516% | 1 | 155 | +112.264% |
| 2026-09-23 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +20.976% | 10 | 163 | +81.452% |
| 2026-09-22 | 2.2500 | 2.2500 | 2.0500 | 2.0500 | -14.226% | 26 | 151 | +119.512% |
| 2026-09-18 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -10.150% | 1 | 152 | +88.285% |
| 2026-09-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.481% | 2 | 150 | +69.173% |
| 2026-09-16 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | -2.174% | 5 | 154 | +66.667% |
| 2026-09-01 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +11.741% | 1 | 155 | +63.043% |
| 2026-08-31 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.917% | 1 | 154 | +82.186% |
| 2026-08-28 | 2.4000 | 2.4800 | 2.3100 | 2.4000 | -2.439% | 22 | 156 | +87.500% |
| 2026-08-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -0.405% | 2 | 156 | +82.927% |
| 2026-08-26 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | +8.811% | 2 | 155 | +82.186% |
| 2026-08-24 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -4.219% | 1 | 155 | +98.238% |
| 2026-08-20 | 2.4300 | 2.4300 | 2.3700 | 2.3700 | -27.077% | 2 | 155 | +89.873% |
| 2026-08-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 4 | 151 | +38.462% |
| 2026-08-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -33.019% | 8 | 151 | +26.761% |
| 2026-08-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.873% | 2 | 152 | -15.094% |
| 2026-07-29 | 6.3800 | 6.3800 | 6.3000 | 6.3000 | -21.250% | 12 | 142 | -28.571% |
| 2026-07-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 1 | 142 | -43.750% |
| 2026-06-29 | 7.8900 | 7.8900 | 7.7000 | 7.7000 | +4.478% | 25 | 135 | -41.558% |
| 2026-06-26 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -8.105% | 1 | 135 | -38.942% |
| 2026-06-25 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +5.945% | 12 | 147 | -43.890% |
| 2026-06-10 | 7.4500 | 7.6500 | 7.3500 | 7.5700 | +71.267% | 138 | 32 | -40.555% |
| 2026-05-15 | 4.4000 | 4.4200 | 4.3900 | 4.4200 | +4.988% | 7 | 39 | +1.810% |
| 2026-05-14 | 3.4600 | 4.2100 | 3.4600 | 4.2100 | +114.796% | 2 | 38 | +6.888% |
| 2026-05-13 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -44.000% | 5 | 33 | +129.592% |
| 2026-05-08 | 3.6000 | 3.6800 | 3.5000 | 3.5000 | -10.486% | 4 | 33 | +28.571% |
| 2026-05-04 | 3.9800 | 4.2000 | 3.9100 | 3.9100 | -5.783% | 6 | 31 | +15.090% |
| 2026-04-30 | 3.6800 | 4.1500 | 3.6800 | 4.1500 | -8.590% | 2 | 28 | +8.434% |
| 2026-04-29 | 4.3600 | 5.0000 | 4.0800 | 4.5400 | +3.182% | 18 | 28 | -0.881% |
| 2026-04-28 | 4.2500 | 4.5300 | 3.6700 | 4.4000 | +20.548% | 4 | 25 | +2.273% |
| 2026-04-27 | 3.6200 | 4.0000 | 3.6200 | 3.6500 | 0.000% | 3 | 24 | +23.288% |
| 2026-04-23 | 4.5500 | 4.5500 | 3.6500 | 3.6500 | -15.313% | 13 | 26 | +23.288% |
| 2026-04-22 | 4.5400 | 4.5400 | 4.3100 | 4.3100 | -5.895% | 20 | 28 | +4.408% |
| 2026-04-21 | 7.7500 | 7.7500 | 4.5800 | 4.5800 | +18.961% | 3 | 8 | -1.747% |
| 2026-04-17 | 4.7500 | 4.7500 | 3.8500 | 3.8500 | -17.204% | 4 | 8 | +16.883% |
| 2026-04-15 | 4.8500 | 4.9500 | 4.6500 | 4.6500 | -14.679% | 4 | 7 | -3.226% |
| 2026-04-09 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -10.509% | 2 | 6 | -17.431% |
| 2026-04-01 | 6.1300 | 6.1300 | 6.0900 | 6.0900 | -31.879% | 2 | 5 | -26.108% |
| 2026-03-27 | 9.8500 | 9.8500 | 8.9000 | 8.9400 | +3.953% | 10 | 4 | -49.664% |
| 2026-03-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.176% | 2 | 7 | -47.674% |
| 2026-03-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +90.583% | 1 | 5 | -47.059% |
| 2026-03-19 | 4.6900 | 4.6900 | 4.4600 | 4.4600 | -11.683% | 2 | 4 | +0.897% |
| 2026-02-03 | 4.7200 | 5.2000 | 4.7200 | 5.0500 | +147.549% | 6 | 3 | -10.891% |
| 2026-01-28 | 2.5200 | 2.5200 | 1.8600 | 2.0400 | 0.000% | 4 | 2 | +120.588% |