GLD270319P00335000
GLD Mar 19 2027 335.00 Put
optionOPRA
EODNov 3, 2026
8.43USD+6.844%(+0.54)9Vol1,375OI
GLD270319P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.9500 | 8.4400 | 7.9500 | 8.4300 | +6.844% | 9 | 1,376 | 0.000% |
| 2026-11-02 | 7.5000 | 7.9000 | 7.1100 | 7.8900 | -17.813% | 389 | 992 | +6.844% |
| 2026-10-30 | 9.6000 | 9.8000 | 9.0500 | 9.6000 | +61.345% | 7 | 991 | -12.188% |
| 2026-10-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +11.423% | 1 | 991 | +41.681% |
| 2026-10-28 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +2.692% | 1 | 990 | +57.865% |
| 2026-10-27 | 5.4600 | 5.4600 | 5.2000 | 5.2000 | -13.333% | 20 | 1,002 | +62.115% |
| 2026-10-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.979% | 7 | 996 | +40.500% |
| 2026-10-23 | 6.4000 | 6.7400 | 6.4000 | 6.7400 | +9.061% | 14 | 988 | +25.074% |
| 2026-10-22 | 5.2500 | 6.1800 | 5.2500 | 6.1800 | +54.500% | 14 | 988 | +36.408% |
| 2026-10-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 9 | 997 | +110.750% |
| 2026-10-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.693% | 3 | 996 | +96.047% |
| 2026-10-16 | 4.1600 | 4.3300 | 4.1600 | 4.3300 | -1.142% | 4 | 996 | +94.688% |
| 2026-10-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -18.436% | 1 | 997 | +92.466% |
| 2026-10-14 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +24.884% | 1 | 997 | +56.983% |
| 2026-10-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.908% | 20 | 1,017 | +96.047% |
| 2026-10-12 | 4.5600 | 4.5700 | 4.5400 | 4.5700 | +5.300% | 100 | 1,117 | +84.464% |
| 2026-10-09 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -13.200% | 1 | 1,117 | +94.240% |
| 2026-10-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.348% | 1 | 1,117 | +68.600% |
| 2026-10-07 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +22.343% | 1 | 1,117 | +49.468% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | -9.608% | 2 | 1,117 | +82.863% |
| 2026-10-05 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -7.273% | 31 | 1,097 | +65.294% |
| 2026-10-02 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +4.762% | 5 | 1,095 | +53.273% |
| 2026-09-29 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | -8.696% | 133 | 1,075 | +60.571% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +49.351% | 1 | 1,074 | +46.609% |
| 2026-09-25 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -5.405% | 2 | 1,074 | +118.961% |
| 2026-09-23 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +7.105% | 1 | 1,074 | +107.125% |
| 2026-09-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -28.302% | 30 | 1,074 | +121.842% |
| 2026-09-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +20.455% | 97 | 982 | +59.057% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 4 | 982 | +91.591% |
| 2026-09-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +26.582% | 5 | 977 | +68.600% |
| 2026-09-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 4 | 974 | +113.418% |
| 2026-08-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +13.032% | 17 | 957 | +98.353% |
| 2026-08-21 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | -38.056% | 5 | 961 | +124.202% |
| 2026-08-05 | 6.5000 | 6.5000 | 5.9500 | 6.0700 | -26.335% | 95 | 881 | +38.880% |
| 2026-08-04 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -7.727% | 1 | 881 | +2.306% |
| 2026-08-03 | 9.5500 | 9.5500 | 8.9300 | 8.9300 | -13.803% | 62 | 882 | -5.599% |
| 2026-07-29 | 10.4000 | 10.4000 | 10.3000 | 10.3600 | +1.569% | 19 | 870 | -18.629% |
| 2026-07-28 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | -0.488% | 4 | 866 | -17.353% |
| 2026-07-24 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +16.345% | 1 | 865 | -17.756% |
| 2026-07-22 | 8.8000 | 8.8100 | 8.8000 | 8.8100 | -32.697% | 3 | 866 | -4.313% |
| 2026-07-16 | 12.4000 | 13.0900 | 12.4000 | 13.0900 | +28.966% | 47 | 911 | -35.600% |
| 2026-07-10 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.931% | 1 | 912 | -16.946% |
| 2026-07-08 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +25.174% | 5 | 917 | -21.872% |
| 2026-07-07 | 8.4800 | 8.9700 | 8.4800 | 8.6200 | -2.818% | 17 | 917 | -2.204% |
| 2026-07-06 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -26.694% | 1 | 916 | -4.961% |
| 2026-06-30 | 12.1000 | 12.1500 | 12.1000 | 12.1000 | -3.200% | 151 | 766 | -30.331% |
| 2026-06-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +22.429% | 1 | 765 | -32.560% |
| 2026-06-23 | 10.2000 | 10.2100 | 10.2000 | 10.2100 | +23.908% | 5 | 761 | -17.434% |
| 2026-06-18 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +13.812% | 2 | 763 | +2.306% |
| 2026-06-15 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -35.357% | 2 | 761 | +16.436% |
| 2026-06-11 | 11.0200 | 11.2000 | 11.0200 | 11.2000 | -4.681% | 3 | 758 | -24.732% |
| 2026-06-10 | 11.6000 | 11.9000 | 11.5200 | 11.7500 | +28.135% | 11 | 750 | -28.255% |
| 2026-06-09 | 8.8500 | 9.2000 | 8.8500 | 9.1700 | +6.381% | 15 | 762 | -8.070% |
| 2026-06-05 | 8.1200 | 8.6200 | 8.1200 | 8.6200 | +21.924% | 4 | 758 | -2.204% |
| 2026-05-19 | 7.1900 | 7.3400 | 7.0500 | 7.0700 | +26.703% | 67 | 694 | +19.236% |
| 2026-05-12 | 5.5700 | 5.5800 | 5.5700 | 5.5800 | -2.618% | 130 | 629 | +51.075% |
| 2026-05-06 | 5.7500 | 5.8600 | 5.6100 | 5.7300 | -19.296% | 6 | 629 | +47.120% |
| 2026-05-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +10.078% | 1 | 626 | +18.732% |
| 2026-04-28 | 5.8700 | 6.4500 | 5.8700 | 6.4500 | +0.311% | 2 | 626 | +30.698% |
| 2026-04-24 | 6.3600 | 6.4300 | 6.3600 | 6.4300 | +3.376% | 2 | 626 | +31.104% |
| 2026-04-23 | 6.1900 | 6.2600 | 6.1900 | 6.2200 | -4.308% | 159 | 625 | +35.531% |
| 2026-04-22 | 6.5200 | 6.5200 | 6.5000 | 6.5000 | -11.565% | 2 | 550 | +29.692% |
| 2026-04-21 | 6.3000 | 7.3500 | 6.3000 | 7.3500 | +25.641% | 13 | 538 | +14.694% |
| 2026-04-17 | 5.8800 | 5.8800 | 5.8500 | 5.8500 | -20.082% | 2 | 538 | +44.103% |
| 2026-04-15 | 7.4100 | 7.4100 | 7.3200 | 7.3200 | +24.068% | 2 | 537 | +15.164% |
| 2026-04-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -42.663% | 1 | 538 | +42.881% |
| 2026-04-07 | 10.8700 | 10.8700 | 10.2900 | 10.2900 | +12.459% | 2 | 537 | -18.076% |
| 2026-04-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -28.235% | 2 | 537 | -7.869% |
| 2026-03-30 | 12.9000 | 12.9000 | 12.7500 | 12.7500 | -3.991% | 2 | 537 | -33.882% |
| 2026-03-24 | 13.2500 | 13.2800 | 13.2500 | 13.2800 | +1.142% | 3 | 537 | -36.521% |
| 2026-03-23 | 11.1700 | 13.1300 | 11.1700 | 13.1300 | +86.241% | 5 | 540 | -35.796% |
| 2026-03-19 | 8.7200 | 8.8700 | 7.0500 | 7.0500 | +31.776% | 134 | 539 | +19.574% |
| 2026-03-03 | 5.5200 | 5.5300 | 5.2800 | 5.3500 | +36.132% | 803 | 413 | +57.570% |
| 2026-02-27 | 4.1900 | 4.1900 | 3.8000 | 3.9300 | -4.146% | 6 | 13 | +114.504% |
| 2026-02-25 | 4.4500 | 4.4500 | 4.1000 | 4.1000 | -16.497% | 2 | 7 | +105.610% |
| 2026-02-23 | 4.9300 | 4.9400 | 4.9100 | 4.9100 | -7.008% | 4 | 7 | +71.690% |
| 2026-02-20 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -10.357% | 1 | 5 | +59.659% |
| 2026-02-19 | 5.7000 | 5.8900 | 5.7000 | 5.8900 | +0.341% | 2 | 5 | +43.124% |
| 2026-02-18 | 5.4100 | 5.8700 | 5.4100 | 5.8700 | +11.385% | 4 | 4 | +43.612% |
| 2026-02-17 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -36.506% | 1 | 3 | +59.962% |
| 2026-01-30 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +75.476% | 2 | 3 | +1.566% |
| 2026-01-29 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +47.813% | 1 | 3 | +78.224% |
| 2026-01-28 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 0.000% | 3 | 3 | +163.437% |