GLD270319P00325000
GLD Mar 19 2027 325.00 Put
optionOPRA
EODNov 3, 2026
5.85USD+14.931%(+0.76)2Vol5,971OI
GLD270319P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.5900 | 5.8500 | 5.5900 | 5.8500 | +14.931% | 2 | 5,969 | 0.000% |
| 2026-11-02 | 5.3200 | 5.3200 | 5.0900 | 5.0900 | -28.310% | 22 | 5,957 | +14.931% |
| 2026-10-30 | 6.6500 | 7.1000 | 6.6500 | 7.1000 | +71.913% | 7 | 5,955 | -17.606% |
| 2026-10-29 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +5.897% | 5 | 5,955 | +41.646% |
| 2026-10-28 | 4.0000 | 4.0000 | 3.8200 | 3.9000 | +4.000% | 4 | 5,954 | +50.000% |
| 2026-10-27 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | -15.730% | 7 | 5,953 | +56.000% |
| 2026-10-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -14.423% | 1 | 5,953 | +31.461% |
| 2026-10-23 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | +23.810% | 6 | 5,957 | +12.500% |
| 2026-10-22 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +50.000% | 22 | 5,938 | +39.286% |
| 2026-10-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -7.285% | 1 | 5,939 | +108.929% |
| 2026-10-20 | 3.0500 | 3.0500 | 3.0100 | 3.0200 | -1.629% | 4 | 5,935 | +93.709% |
| 2026-10-19 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | +9.643% | 2 | 5,936 | +90.554% |
| 2026-10-16 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | -11.111% | 21 | 5,940 | +108.929% |
| 2026-10-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -13.699% | 1 | 5,940 | +85.714% |
| 2026-10-14 | 3.7000 | 3.8000 | 3.6500 | 3.6500 | +17.742% | 22 | 5,942 | +60.274% |
| 2026-10-09 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -14.365% | 26 | 5,967 | +88.710% |
| 2026-10-08 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | +7.101% | 2 | 5,969 | +61.602% |
| 2026-10-06 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | -11.053% | 22 | 5,962 | +73.077% |
| 2026-10-02 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | 0.000% | 2 | 5,963 | +53.947% |
| 2026-09-30 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +2.703% | 4 | 5,964 | +53.947% |
| 2026-09-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.843% | 1 | 5,964 | +58.108% |
| 2026-09-28 | 4.0300 | 4.4000 | 3.9500 | 4.1500 | +49.819% | 5 | 5,965 | +40.964% |
| 2026-09-25 | 2.8300 | 2.8300 | 2.7700 | 2.7700 | -10.645% | 2 | 5,967 | +111.191% |
| 2026-09-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.027% | 1 | 5,966 | +88.710% |
| 2026-09-23 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +11.610% | 44 | 5,968 | +96.309% |
| 2026-09-22 | 2.7100 | 2.7100 | 2.6700 | 2.6700 | -6.969% | 32 | 5,944 | +119.101% |
| 2026-09-21 | 2.8400 | 2.8700 | 2.8400 | 2.8700 | -28.250% | 4 | 5,944 | +103.833% |
| 2026-09-15 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +19.403% | 11 | 5,944 | +46.250% |
| 2026-09-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 4 | 5,942 | +74.627% |
| 2026-09-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.863% | 1 | 5,941 | +69.565% |
| 2026-09-09 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | 0.000% | 5,033 | 5,637 | +77.812% |
| 2026-09-08 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +7.869% | 1 | 5,638 | +77.812% |
| 2026-09-03 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -20.779% | 1 | 5,638 | +91.803% |
| 2026-09-01 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +20.312% | 35 | 5,613 | +51.948% |
| 2026-08-31 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.568% | 1 | 5,613 | +82.812% |
| 2026-08-28 | 3.3000 | 3.6600 | 3.3000 | 3.6600 | +19.608% | 6 | 5,608 | +59.836% |
| 2026-08-27 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +0.328% | 1 | 5,609 | +91.176% |
| 2026-08-26 | 3.0500 | 3.0600 | 3.0500 | 3.0500 | +0.993% | 15 | 5,602 | +91.803% |
| 2026-08-25 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | +11.852% | 16 | 5,598 | +93.709% |
| 2026-08-24 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -12.903% | 6 | 5,604 | +116.667% |
| 2026-08-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.516% | 2 | 5,604 | +88.710% |
| 2026-08-20 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -9.143% | 1 | 5,605 | +83.962% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.377% | 1 | 5,605 | +67.143% |
| 2026-08-14 | 3.6700 | 3.8200 | 3.6700 | 3.8200 | +3.243% | 6,000 | 8,639 | +53.141% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.801% | 3 | 8,642 | +58.108% |
| 2026-08-11 | 4.0000 | 4.1000 | 3.9700 | 3.9700 | 0.000% | 7 | 8,635 | +47.355% |
| 2026-08-10 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -3.171% | 3 | 8,632 | +47.355% |
| 2026-08-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.480% | 3,501 | 11,431 | +42.683% |
| 2026-08-06 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -2.553% | 3 | 11,428 | +27.729% |
| 2026-08-05 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -21.667% | 9 | 11,436 | +24.468% |
| 2026-08-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.169% | 1 | 11,437 | -2.500% |
| 2026-08-03 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +2.370% | 1 | 11,437 | -15.340% |
| 2026-07-30 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | -16.667% | 2,502 | 8,937 | -13.333% |
| 2026-07-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +18.076% | 140 | 8,937 | -27.778% |
| 2026-07-22 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -34.354% | 1 | 8,936 | -14.723% |
| 2026-07-16 | 10.3200 | 10.4500 | 10.3200 | 10.4500 | +16.111% | 2,751 | 6,186 | -44.019% |
| 2026-07-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.434% | 3,000 | 3,342 | -35.000% |
| 2026-07-14 | 8.4900 | 8.4900 | 8.3000 | 8.3000 | -9.783% | 11 | 3,334 | -29.518% |
| 2026-07-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +34.307% | 75 | 3,275 | -36.413% |
| 2026-07-07 | 6.8600 | 6.8600 | 6.8500 | 6.8500 | -1.012% | 2 | 3,277 | -14.599% |
| 2026-07-06 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -25.989% | 54 | 3,277 | -15.462% |
| 2026-06-30 | 9.4500 | 9.4500 | 9.3500 | 9.3500 | -5.841% | 102 | 3,177 | -37.433% |
| 2026-06-29 | 9.9300 | 9.9300 | 9.8000 | 9.9300 | +3.438% | 23 | 3,163 | -41.088% |
| 2026-06-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.950% | 1,500 | 1,664 | -39.063% |
| 2026-06-25 | 10.0300 | 10.1000 | 10.0300 | 10.1000 | -5.607% | 1,501 | 163 | -42.079% |
| 2026-06-24 | 11.1000 | 11.1000 | 10.2500 | 10.7000 | +31.450% | 4 | 167 | -45.327% |
| 2026-06-23 | 8.2000 | 8.2000 | 8.1400 | 8.1400 | +8.533% | 3 | 165 | -28.133% |
| 2026-06-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.382% | 50 | 150 | -22.000% |
| 2026-06-18 | 6.6000 | 6.9200 | 6.6000 | 6.9200 | +13.629% | 7 | 148 | -15.462% |
| 2026-06-17 | 6.0300 | 6.0900 | 6.0300 | 6.0900 | +5.000% | 2 | 148 | -3.941% |
| 2026-06-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -37.500% | 3 | 145 | +0.862% |
| 2026-06-12 | 8.2000 | 9.2800 | 8.2000 | 9.2800 | -2.827% | 2 | 146 | -36.961% |
| 2026-06-10 | 8.5900 | 9.5500 | 8.5000 | 9.5500 | +64.655% | 20 | 139 | -38.743% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 140 | +0.862% |
| 2026-05-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.449% | 5 | 139 | +4.464% |
| 2026-05-19 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | -24.384% | 2 | 137 | +5.978% |
| 2026-05-15 | 3.8000 | 7.3000 | 3.8000 | 7.3000 | +61.148% | 23 | 149 | -19.863% |
| 2026-05-14 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +5.104% | 1 | 149 | +29.139% |
| 2026-05-13 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | -8.102% | 17 | 166 | +35.731% |
| 2026-05-12 | 4.6400 | 4.7000 | 4.6400 | 4.6900 | +7.569% | 250 | 108 | +24.733% |
| 2026-05-08 | 2.6700 | 4.3600 | 2.6700 | 4.3600 | +52.982% | 2 | 108 | +34.174% |
| 2026-05-07 | 4.2000 | 4.2000 | 2.7400 | 2.8500 | -43.340% | 26 | 106 | +105.263% |
| 2026-05-06 | 4.5500 | 5.0300 | 4.3000 | 5.0300 | -10.973% | 86 | 82 | +16.302% |
| 2026-05-05 | 4.8800 | 6.0800 | 4.8800 | 5.6500 | -9.600% | 12 | 80 | +3.540% |
| 2026-05-04 | 5.0100 | 6.5700 | 4.8800 | 6.2500 | +25.502% | 19 | 80 | -6.400% |
| 2026-05-01 | 4.8000 | 5.1500 | 4.5800 | 4.9800 | +22.059% | 21 | 70 | +17.470% |
| 2026-04-30 | 5.0500 | 5.0500 | 4.0800 | 4.0800 | -27.143% | 2 | 70 | +43.382% |
| 2026-04-29 | 5.6000 | 5.6500 | 5.2000 | 5.6000 | +5.263% | 19 | 69 | +4.464% |
| 2026-04-28 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +13.919% | 1 | 64 | +9.962% |
| 2026-04-24 | 4.9500 | 4.9500 | 4.6700 | 4.6700 | -7.708% | 80 | 63 | +25.268% |
| 2026-04-23 | 5.2300 | 5.2300 | 4.8900 | 5.0600 | -6.296% | 7 | 61 | +15.613% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +2.467% | 4 | 61 | +8.333% |
| 2026-04-21 | 5.5200 | 5.5200 | 5.2700 | 5.2700 | -12.313% | 3 | 56 | +11.006% |
| 2026-04-15 | 5.9800 | 6.0100 | 5.9800 | 6.0100 | -1.475% | 2 | 56 | -2.662% |
| 2026-04-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -38.693% | 2 | 57 | -4.098% |
| 2026-03-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +3.862% | 1 | 57 | -41.206% |
| 2026-03-24 | 10.5700 | 10.7300 | 9.5800 | 9.5800 | +48.527% | 106 | 56 | -38.935% |
| 2026-03-19 | 6.9200 | 6.9200 | 6.3500 | 6.4500 | +207.143% | 8 | 5 | -9.302% |
| 2026-02-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -51.501% | 1 | 4 | +178.571% |
| 2026-02-18 | 4.4100 | 4.4100 | 4.3300 | 4.3300 | -36.324% | 2 | 3 | +35.104% |
| 2026-01-30 | 7.0500 | 7.0500 | 6.8000 | 6.8000 | +161.538% | 3 | 3 | -13.971% |
| 2026-01-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 2 | 2 | +125.000% |