GLD270319P00330000
GLD Mar 19 2027 330.00 Put
optionOPRA
EODNov 3, 2026
7.23USD+6.324%(+0.43)35Vol23,335OI
GLD270319P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.7000 | 7.2400 | 6.7000 | 7.2300 | +6.324% | 35 | 23,353 | 0.000% |
| 2026-11-02 | 6.4200 | 6.8000 | 5.9000 | 6.8000 | -18.072% | 57 | 23,365 | +6.324% |
| 2026-10-30 | 8.1000 | 8.4800 | 7.7000 | 8.3000 | +64.356% | 166 | 23,305 | -12.892% |
| 2026-10-29 | 4.7600 | 5.0500 | 4.7600 | 5.0500 | +21.394% | 48 | 23,264 | +43.168% |
| 2026-10-28 | 4.5000 | 4.7000 | 4.1600 | 4.1600 | -3.256% | 60 | 23,549 | +73.798% |
| 2026-10-27 | 5.0000 | 5.0500 | 4.3000 | 4.3000 | -14.513% | 28 | 23,545 | +68.140% |
| 2026-10-26 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -12.674% | 6,500 | 18,082 | +43.738% |
| 2026-10-23 | 5.8000 | 6.0800 | 5.7500 | 5.7600 | +11.628% | 13 | 18,119 | +25.521% |
| 2026-10-22 | 4.3300 | 5.1600 | 4.3300 | 5.1600 | +54.030% | 70 | 18,111 | +40.116% |
| 2026-10-21 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | -5.634% | 2 | 18,110 | +115.821% |
| 2026-10-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.838% | 1 | 18,110 | +103.662% |
| 2026-10-19 | 3.6300 | 3.6300 | 3.5800 | 3.5800 | -0.556% | 2 | 18,111 | +101.955% |
| 2026-10-16 | 3.4000 | 3.7500 | 3.4000 | 3.6000 | -0.277% | 14 | 18,119 | +100.833% |
| 2026-10-15 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | -5.000% | 2 | 18,119 | +100.277% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.683% | 2 | 18,119 | +90.263% |
| 2026-10-09 | 3.6800 | 3.6800 | 3.6300 | 3.6300 | -15.581% | 4 | 18,118 | +99.174% |
| 2026-10-08 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +4.878% | 2 | 18,118 | +68.140% |
| 2026-10-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 3 | 18,118 | +76.341% |
| 2026-10-05 | 4.4400 | 4.6000 | 4.4300 | 4.6000 | +2.222% | 7 | 18,112 | +57.174% |
| 2026-10-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 18,111 | +60.667% |
| 2026-09-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 18,112 | +72.143% |
| 2026-09-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.292% | 1 | 18,111 | +62.472% |
| 2026-09-28 | 4.8000 | 5.2300 | 4.7800 | 4.8000 | +40.762% | 10 | 18,108 | +50.625% |
| 2026-09-23 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | +4.923% | 1,015 | 17,235 | +112.023% |
| 2026-09-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 3 | 17,238 | +122.462% |
| 2026-09-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 17,239 | +112.647% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -9.449% | 1 | 17,239 | +109.565% |
| 2026-09-17 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -17.532% | 1 | 17,239 | +89.764% |
| 2026-09-15 | 4.6200 | 4.7200 | 4.6200 | 4.6200 | +6.944% | 13 | 17,247 | +56.494% |
| 2026-09-14 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +8.816% | 1 | 17,247 | +67.361% |
| 2026-09-11 | 4.0900 | 4.0900 | 3.9700 | 3.9700 | -4.337% | 3 | 17,244 | +82.116% |
| 2026-09-10 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +12.162% | 4 | 17,243 | +74.217% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 124 | 17,134 | +95.405% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -16.479% | 1 | 17,134 | +95.405% |
| 2026-09-01 | 4.1000 | 4.4300 | 4.1000 | 4.4300 | +19.730% | 3 | 17,133 | +63.205% |
| 2026-08-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.843% | 1 | 17,133 | +95.405% |
| 2026-08-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +25.758% | 1 | 17,132 | +74.217% |
| 2026-08-26 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 0.000% | 4 | 17,128 | +119.091% |
| 2026-08-25 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +6.109% | 3 | 17,130 | +119.091% |
| 2026-08-24 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -12.394% | 1 | 17,131 | +132.476% |
| 2026-08-19 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | -17.442% | 40 | 17,093 | +103.662% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.173% | 1 | 17,094 | +68.140% |
| 2026-08-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.110% | 2 | 17,096 | +78.519% |
| 2026-08-14 | 3.4000 | 4.1800 | 3.1900 | 4.1800 | -3.464% | 3 | 17,096 | +72.967% |
| 2026-08-13 | 4.2500 | 4.3400 | 4.2000 | 4.3300 | -4.835% | 33,026 | 576 | +66.975% |
| 2026-08-10 | 4.5400 | 4.5500 | 4.5400 | 4.5500 | -3.191% | 3 | 577 | +58.901% |
| 2026-08-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -34.081% | 1 | 577 | +53.830% |
| 2026-08-04 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -15.119% | 2 | 578 | +1.403% |
| 2026-08-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +9.804% | 4 | 578 | -13.929% |
| 2026-07-30 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -16.393% | 1 | 578 | -5.490% |
| 2026-07-29 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.809% | 2 | 578 | -20.984% |
| 2026-07-24 | 9.3500 | 9.3500 | 8.9000 | 8.9000 | -5.319% | 2 | 578 | -18.764% |
| 2026-07-23 | 9.5900 | 9.5900 | 9.4000 | 9.4000 | +22.876% | 2 | 577 | -23.085% |
| 2026-07-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -16.848% | 2 | 575 | -5.490% |
| 2026-07-21 | 9.6000 | 9.6000 | 9.2000 | 9.2000 | -20.484% | 2 | 576 | -21.413% |
| 2026-07-16 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +21.661% | 1 | 576 | -37.511% |
| 2026-07-14 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -8.293% | 1 | 575 | -23.975% |
| 2026-07-13 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +37.351% | 1 | 574 | -30.280% |
| 2026-07-07 | 7.9000 | 7.9000 | 7.5500 | 7.5500 | -3.453% | 20 | 589 | -4.238% |
| 2026-07-06 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -17.249% | 1 | 589 | -7.545% |
| 2026-07-01 | 9.0500 | 9.4500 | 9.0500 | 9.4500 | -10.000% | 4 | 589 | -23.492% |
| 2026-06-30 | 10.6000 | 10.6000 | 10.4500 | 10.5000 | -4.110% | 60 | 589 | -31.143% |
| 2026-06-29 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +6.829% | 1 | 589 | -33.973% |
| 2026-06-26 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.292% | 10 | 599 | -29.463% |
| 2026-06-25 | 11.3800 | 11.4300 | 11.3000 | 11.3000 | -13.740% | 11 | 590 | -36.018% |
| 2026-06-24 | 12.2000 | 13.1000 | 11.5200 | 13.1000 | +40.860% | 12 | 584 | -44.809% |
| 2026-06-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +13.831% | 1 | 584 | -22.258% |
| 2026-06-22 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +25.692% | 1 | 583 | -11.506% |
| 2026-06-15 | 6.7000 | 6.7000 | 6.2900 | 6.5000 | -24.242% | 6 | 586 | +11.231% |
| 2026-06-12 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -9.684% | 1 | 585 | -15.734% |
| 2026-06-11 | 11.0000 | 11.0000 | 9.5000 | 9.5000 | -16.958% | 2 | 584 | -23.895% |
| 2026-06-10 | 9.4000 | 11.4400 | 8.9500 | 11.4400 | +42.112% | 158 | 491 | -36.801% |
| 2026-06-09 | 8.9700 | 8.9700 | 8.0500 | 8.0500 | +12.903% | 3 | 490 | -10.186% |
| 2026-06-08 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | -2.329% | 2 | 488 | +1.403% |
| 2026-06-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +22.689% | 1 | 488 | -0.959% |
| 2026-06-03 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -4.800% | 2 | 488 | +21.513% |
| 2026-06-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.714% | 1 | 487 | +15.680% |
| 2026-05-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +48.936% | 1 | 488 | +3.286% |
| 2026-05-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.441% | 1 | 488 | +53.830% |
| 2026-05-06 | 5.1500 | 5.7700 | 4.8500 | 5.1900 | -18.268% | 86 | 489 | +39.306% |
| 2026-05-05 | 5.7300 | 6.3500 | 4.4000 | 6.3500 | -9.286% | 14 | 450 | +13.858% |
| 2026-05-04 | 5.9500 | 7.0000 | 5.4500 | 7.0000 | +30.841% | 8 | 453 | +3.286% |
| 2026-05-01 | 5.3500 | 6.3500 | 4.8500 | 5.3500 | -15.615% | 12 | 449 | +35.140% |
| 2026-04-30 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +5.491% | 77 | 449 | +14.038% |
| 2026-04-29 | 6.2500 | 6.5500 | 5.7000 | 6.0100 | +7.513% | 262 | 526 | +20.300% |
| 2026-04-28 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +5.075% | 1 | 291 | +29.338% |
| 2026-04-24 | 5.3900 | 5.3900 | 5.3200 | 5.3200 | -9.831% | 2 | 290 | +35.902% |
| 2026-04-22 | 5.9400 | 5.9400 | 5.9000 | 5.9000 | -9.924% | 86 | 289 | +22.542% |
| 2026-04-21 | 5.8200 | 6.5500 | 5.7500 | 6.5500 | +25.239% | 114 | 181 | +10.382% |
| 2026-04-17 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | -16.320% | 132 | 181 | +38.241% |
| 2026-04-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 1 | 140 | +15.680% |
| 2026-04-13 | 7.0000 | 7.0000 | 5.9500 | 6.9500 | -30.500% | 4 | 141 | +4.029% |
| 2026-04-07 | 10.6000 | 10.6000 | 9.3800 | 10.0000 | +24.224% | 5 | 142 | -27.700% |
| 2026-04-01 | 8.8800 | 8.8800 | 8.0500 | 8.0500 | -14.271% | 2 | 141 | -10.186% |
| 2026-03-31 | 9.6800 | 10.2900 | 9.3900 | 9.3900 | -18.490% | 12 | 140 | -23.003% |
| 2026-03-30 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -2.785% | 10 | 130 | -37.240% |
| 2026-03-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +39.085% | 2 | 120 | -38.987% |
| 2026-03-25 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -27.980% | 3 | 120 | -15.141% |
| 2026-03-24 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +52.057% | 1 | 117 | -38.884% |
| 2026-03-19 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +61.077% | 1 | 116 | -7.069% |
| 2026-03-18 | 4.8500 | 4.8500 | 4.8300 | 4.8300 | +21.662% | 2 | 116 | +49.689% |
| 2026-03-16 | 4.0400 | 4.0400 | 3.9700 | 3.9700 | +5.867% | 2 | 115 | +82.116% |
| 2026-03-13 | 4.3300 | 4.3300 | 3.7500 | 3.7500 | -10.501% | 2 | 115 | +92.800% |
| 2026-03-12 | 3.9700 | 4.1900 | 3.9700 | 4.1900 | -11.229% | 2 | 114 | +72.554% |
| 2026-03-09 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | +4.889% | 2 | 114 | +53.178% |
| 2026-03-06 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | +1.351% | 2 | 113 | +60.667% |
| 2026-03-04 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | -11.200% | 2 | 112 | +62.838% |
| 2026-03-03 | 4.9700 | 5.0800 | 4.7400 | 5.0000 | +38.504% | 207 | 111 | +44.600% |
| 2026-03-02 | 3.6300 | 3.6300 | 3.6100 | 3.6100 | -13.012% | 2 | 10 | +100.277% |
| 2026-02-25 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | -17.659% | 2 | 8 | +74.217% |
| 2026-02-20 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | +4.348% | 2 | 8 | +43.452% |
| 2026-02-19 | 5.3700 | 6.6100 | 4.8300 | 4.8300 | -3.593% | 5 | 8 | +49.689% |
| 2026-02-18 | 4.9200 | 5.0100 | 4.9200 | 5.0100 | -14.651% | 4 | 5 | +44.311% |
| 2026-02-06 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -2.167% | 1 | 4 | +23.169% |
| 2026-02-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.975% | 2 | 3 | +20.500% |
| 2026-02-03 | 6.8900 | 6.8900 | 6.5200 | 6.5200 | -22.196% | 2 | 3 | +10.890% |
| 2026-02-02 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +7.712% | 2 | 3 | -13.723% |
| 2026-01-30 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +126.163% | 1 | 1 | -7.069% |
| 2026-01-28 | 3.4700 | 3.4700 | 3.4400 | 3.4400 | 0.000% | 2 | 1 | +110.174% |