GLD270319P00320000
GLD Mar 19 2027 320.00 Put
optionOPRA
EODNov 3, 2026
5.12USD+10.823%(+0.50)7Vol598OI
GLD270319P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.8500 | 5.1200 | 4.8500 | 5.1200 | +10.823% | 7 | 602 | 0.000% |
| 2026-11-02 | 3.2000 | 4.6200 | 3.2000 | 4.6200 | -23.636% | 43 | 596 | +10.823% |
| 2026-10-30 | 5.3000 | 6.0600 | 5.3000 | 6.0500 | +70.423% | 109 | 589 | -15.372% |
| 2026-10-29 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | +12.698% | 40 | 589 | +44.225% |
| 2026-10-28 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | -1.563% | 2 | 590 | +62.540% |
| 2026-10-27 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | -22.141% | 23 | 600 | +60.000% |
| 2026-10-23 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | +19.130% | 15 | 595 | +24.574% |
| 2026-10-22 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +38.554% | 9 | 595 | +48.406% |
| 2026-10-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.962% | 3 | 597 | +105.622% |
| 2026-10-19 | 2.6100 | 2.6300 | 2.6100 | 2.6200 | -0.380% | 14 | 601 | +95.420% |
| 2026-10-15 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -15.161% | 2 | 601 | +94.677% |
| 2026-10-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +19.691% | 2 | 601 | +65.161% |
| 2026-10-13 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | -6.498% | 10 | 601 | +97.683% |
| 2026-10-12 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | -10.065% | 2 | 599 | +84.838% |
| 2026-10-08 | 3.1300 | 3.1300 | 3.0800 | 3.0800 | +7.692% | 6 | 602 | +66.234% |
| 2026-10-06 | 3.0300 | 3.0300 | 2.7600 | 2.8600 | -15.134% | 60 | 557 | +79.021% |
| 2026-10-02 | 3.2000 | 3.5000 | 3.2000 | 3.3700 | +5.643% | 11 | 547 | +51.929% |
| 2026-10-01 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -12.603% | 1 | 548 | +60.502% |
| 2026-09-28 | 3.4800 | 3.6500 | 3.4800 | 3.6500 | +50.206% | 7 | 541 | +40.274% |
| 2026-09-25 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -7.605% | 7 | 541 | +110.700% |
| 2026-09-23 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +12.393% | 1 | 541 | +94.677% |
| 2026-09-22 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -9.302% | 9 | 541 | +118.803% |
| 2026-09-21 | 2.5700 | 2.5800 | 2.5500 | 2.5800 | -1.901% | 10 | 533 | +98.450% |
| 2026-09-18 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | -7.067% | 6 | 532 | +94.677% |
| 2026-09-17 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -12.923% | 18 | 532 | +80.919% |
| 2026-09-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +5.519% | 6 | 536 | +57.538% |
| 2026-09-11 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.645% | 1 | 537 | +66.234% |
| 2026-09-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.014% | 1 | 538 | +65.161% |
| 2026-09-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.307% | 33 | 507 | +78.397% |
| 2026-09-08 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +22.745% | 5 | 507 | +63.578% |
| 2026-09-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -26.087% | 1 | 508 | +100.784% |
| 2026-09-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.505% | 1 | 508 | +48.406% |
| 2026-08-28 | 2.8000 | 3.2700 | 2.8000 | 3.2700 | +18.909% | 5 | 508 | +56.575% |
| 2026-08-27 | 2.7700 | 2.7700 | 2.7200 | 2.7500 | +7.843% | 6 | 509 | +86.182% |
| 2026-08-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.594% | 10 | 509 | +100.784% |
| 2026-08-24 | 2.4200 | 2.5400 | 2.4000 | 2.5100 | -5.993% | 117 | 509 | +103.984% |
| 2026-08-20 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | -24.789% | 2 | 509 | +91.760% |
| 2026-08-10 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -14.458% | 3 | 506 | +44.225% |
| 2026-08-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -22.285% | 1 | 507 | +23.373% |
| 2026-08-04 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -15.906% | 1 | 507 | -4.120% |
| 2026-07-31 | 6.7000 | 6.7000 | 6.2300 | 6.3500 | -11.189% | 31 | 509 | -19.370% |
| 2026-07-29 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +18.377% | 2 | 509 | -28.392% |
| 2026-07-22 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -21.660% | 1 | 510 | -15.232% |
| 2026-07-21 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -11.785% | 1 | 510 | -33.593% |
| 2026-07-20 | 8.6100 | 8.7400 | 8.6100 | 8.7400 | -2.564% | 2 | 510 | -41.419% |
| 2026-07-17 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +11.152% | 1 | 509 | -42.921% |
| 2026-07-13 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +20.448% | 1 | 508 | -36.555% |
| 2026-07-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +9.477% | 3 | 511 | -23.582% |
| 2026-07-06 | 6.1200 | 6.2000 | 6.1100 | 6.1200 | -6.849% | 57 | 510 | -16.340% |
| 2026-07-02 | 6.5100 | 6.5700 | 6.5100 | 6.5700 | -14.118% | 2 | 510 | -22.070% |
| 2026-07-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.556% | 5 | 515 | -33.072% |
| 2026-06-30 | 8.2800 | 8.2800 | 8.1000 | 8.1000 | -12.903% | 10 | 509 | -36.790% |
| 2026-06-25 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.775% | 5 | 514 | -44.946% |
| 2026-06-24 | 9.4000 | 9.8700 | 9.4000 | 9.8700 | +55.433% | 4 | 511 | -48.126% |
| 2026-06-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +17.593% | 3 | 508 | -19.370% |
| 2026-06-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +2.467% | 5 | 503 | -5.185% |
| 2026-06-15 | 4.9900 | 5.2700 | 4.9900 | 5.2700 | -21.926% | 11 | 501 | -2.846% |
| 2026-06-12 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -25.000% | 5 | 501 | -24.148% |
| 2026-06-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.046% | 3 | 498 | -43.111% |
| 2026-06-10 | 8.0800 | 8.6500 | 8.0600 | 8.6500 | +27.206% | 18 | 481 | -40.809% |
| 2026-06-09 | 6.3000 | 6.8000 | 6.1500 | 6.8000 | +14.671% | 3 | 482 | -24.706% |
| 2026-06-08 | 6.3000 | 6.3000 | 5.9300 | 5.9300 | -3.890% | 3 | 482 | -13.659% |
| 2026-06-05 | 6.3100 | 6.3100 | 6.1700 | 6.1700 | +23.400% | 2 | 480 | -17.018% |
| 2026-06-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 50 | 439 | +2.400% |
| 2026-05-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +19.914% | 1 | 440 | -8.571% |
| 2026-05-18 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -4.499% | 1 | 441 | +9.636% |
| 2026-05-15 | 4.8700 | 4.8900 | 4.8000 | 4.8900 | +116.372% | 5 | 446 | +4.703% |
| 2026-05-08 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -6.224% | 1 | 446 | +126.549% |
| 2026-05-07 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | -34.511% | 9 | 445 | +112.448% |
| 2026-05-06 | 4.1700 | 4.3300 | 3.6700 | 3.6800 | -26.400% | 116 | 436 | +39.130% |
| 2026-05-05 | 4.3800 | 5.4500 | 4.3800 | 5.0000 | -8.925% | 205 | 372 | +2.400% |
| 2026-05-04 | 4.3000 | 5.4900 | 4.3000 | 5.4900 | +31.026% | 206 | 284 | -6.740% |
| 2026-05-01 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | -3.678% | 2 | 184 | +22.196% |
| 2026-04-30 | 2.9600 | 4.3500 | 2.9600 | 4.3500 | -13.000% | 2 | 184 | +17.701% |
| 2026-04-29 | 4.9500 | 5.0000 | 4.9000 | 5.0000 | +8.932% | 14 | 183 | +2.400% |
| 2026-04-28 | 4.4200 | 4.5900 | 4.4200 | 4.5900 | +17.692% | 2 | 176 | +11.547% |
| 2026-04-27 | 4.3900 | 4.4000 | 3.9000 | 3.9000 | -11.364% | 142 | 175 | +31.282% |
| 2026-04-17 | 5.2500 | 5.2500 | 4.2500 | 4.4000 | -44.162% | 3 | 113 | +16.364% |
| 2026-04-06 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -18.679% | 10 | 113 | -35.025% |
| 2026-03-24 | 9.6700 | 9.6900 | 9.6700 | 9.6900 | -11.101% | 2 | 106 | -47.162% |
| 2026-03-23 | 8.0900 | 10.9000 | 8.0900 | 10.9000 | +235.385% | 103 | 106 | -53.028% |
| 2026-02-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.750% | 3 | 3 | +57.538% |
| 2026-02-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -21.875% | 2 | 3 | +28.000% |
| 2026-02-04 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +108.130% | 2 | 5 | 0.000% |
| 2026-01-26 | 2.5000 | 2.7500 | 2.4600 | 2.4600 | 0.000% | 3 | 3 | +108.130% |