GLD270319P00340000
GLD Mar 19 2027 340.00 Put
optionOPRA
EODNov 3, 2026
9.50USD+4.281%(+0.39)161Vol4,978OI
GLD270319P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 9.1000 | 9.6500 | 9.1000 | 9.5000 | +4.281% | 161 | 4,839 | 0.000% |
| 2026-11-02 | 8.7500 | 9.2500 | 8.2000 | 9.1100 | -19.022% | 98 | 4,819 | +4.281% |
| 2026-10-30 | 10.5700 | 11.5000 | 9.9200 | 11.2500 | +59.574% | 4,895 | 2,618 | -15.556% |
| 2026-10-29 | 6.6800 | 7.1600 | 6.6800 | 7.0500 | +7.634% | 9 | 2,611 | +34.752% |
| 2026-10-28 | 6.3000 | 6.5500 | 6.3000 | 6.5500 | +5.645% | 5 | 2,608 | +45.038% |
| 2026-10-27 | 6.2600 | 6.3300 | 6.2000 | 6.2000 | -12.057% | 5 | 2,609 | +53.226% |
| 2026-10-26 | 7.4000 | 7.4000 | 7.0500 | 7.0500 | -11.321% | 4 | 2,605 | +34.752% |
| 2026-10-23 | 7.8700 | 7.9500 | 7.8700 | 7.9500 | +27.200% | 4 | 2,621 | +19.497% |
| 2026-10-22 | 6.2700 | 6.3600 | 6.2000 | 6.2500 | +31.579% | 393 | 2,420 | +52.000% |
| 2026-10-21 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | -6.312% | 20 | 2,420 | +100.000% |
| 2026-10-20 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -1.553% | 1 | 2,420 | +87.377% |
| 2026-10-19 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +0.586% | 54 | 2,366 | +84.466% |
| 2026-10-16 | 4.9300 | 5.1200 | 4.6000 | 5.1200 | -0.583% | 8 | 2,363 | +85.547% |
| 2026-10-15 | 5.1700 | 5.1700 | 5.1500 | 5.1500 | -14.594% | 3 | 2,407 | +84.466% |
| 2026-10-14 | 5.8500 | 6.1500 | 5.8500 | 6.0300 | +20.600% | 189 | 2,218 | +57.546% |
| 2026-10-13 | 4.8500 | 5.1000 | 4.8500 | 5.0000 | -3.846% | 6 | 2,214 | +90.000% |
| 2026-10-12 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +4.000% | 70 | 2,172 | +82.692% |
| 2026-10-09 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -20.000% | 4 | 2,170 | +90.000% |
| 2026-10-07 | 6.8500 | 6.8500 | 6.2500 | 6.2500 | +16.171% | 11 | 2,673 | +52.000% |
| 2026-10-06 | 5.7500 | 5.7500 | 5.3800 | 5.3800 | -11.513% | 2,024 | 682 | +76.580% |
| 2026-10-05 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +3.051% | 1 | 681 | +56.250% |
| 2026-10-01 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | -3.279% | 4 | 677 | +61.017% |
| 2026-09-30 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | -3.937% | 4 | 673 | +55.738% |
| 2026-09-29 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.419% | 1 | 672 | +49.606% |
| 2026-09-28 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | +41.876% | 5 | 667 | +53.226% |
| 2026-09-25 | 4.6700 | 4.6700 | 4.3700 | 4.3700 | +4.048% | 5 | 663 | +117.391% |
| 2026-09-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.762% | 2 | 671 | +126.190% |
| 2026-09-21 | 4.4000 | 4.4100 | 4.3800 | 4.4100 | -9.072% | 11 | 672 | +115.420% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.458% | 40 | 707 | +95.876% |
| 2026-09-17 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -21.077% | 10 | 707 | +85.185% |
| 2026-09-16 | 5.5000 | 6.5000 | 5.3000 | 6.5000 | +22.873% | 11 | 707 | +46.154% |
| 2026-09-11 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -9.881% | 5 | 702 | +79.584% |
| 2026-09-10 | 5.3900 | 5.8700 | 5.3700 | 5.8700 | +15.324% | 4 | 699 | +61.840% |
| 2026-09-09 | 5.2000 | 5.2000 | 5.0900 | 5.0900 | +2.828% | 4 | 697 | +86.640% |
| 2026-09-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +10.000% | 4 | 701 | +91.919% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | -14.286% | 44 | 660 | +111.111% |
| 2026-09-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +15.385% | 6 | 657 | +80.952% |
| 2026-08-31 | 4.8500 | 4.8500 | 4.5500 | 4.5500 | -10.784% | 21 | 647 | +108.791% |
| 2026-08-28 | 4.4500 | 5.1000 | 4.4500 | 5.1000 | +14.607% | 3 | 646 | +86.275% |
| 2026-08-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.205% | 87 | 669 | +113.483% |
| 2026-08-21 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | -6.682% | 2 | 670 | +126.730% |
| 2026-08-19 | 4.3300 | 4.5500 | 4.3300 | 4.4900 | -18.364% | 3 | 670 | +111.581% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.733% | 4 | 660 | +72.727% |
| 2026-08-13 | 5.5400 | 5.5400 | 5.4600 | 5.4600 | +0.368% | 8 | 664 | +73.993% |
| 2026-08-12 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -4.561% | 1 | 664 | +74.632% |
| 2026-08-11 | 5.9600 | 5.9600 | 5.7000 | 5.7000 | +0.176% | 5 | 667 | +66.667% |
| 2026-08-10 | 6.0000 | 6.0000 | 5.6900 | 5.6900 | -7.178% | 2 | 665 | +66.960% |
| 2026-08-07 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -9.453% | 2 | 667 | +54.976% |
| 2026-08-06 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -1.168% | 1 | 667 | +40.325% |
| 2026-08-05 | 6.9200 | 6.9200 | 6.8200 | 6.8500 | -27.895% | 11 | 665 | +38.686% |
| 2026-08-04 | 9.3500 | 9.5000 | 9.1400 | 9.5000 | -12.037% | 3 | 666 | 0.000% |
| 2026-08-03 | 10.8000 | 10.8000 | 10.7500 | 10.8000 | +0.186% | 113 | 664 | -12.037% |
| 2026-07-31 | 11.1100 | 11.1100 | 10.7800 | 10.7800 | +13.235% | 2 | 665 | -11.874% |
| 2026-07-30 | 10.0000 | 10.0000 | 9.5200 | 9.5200 | -18.283% | 3 | 666 | -0.210% |
| 2026-07-29 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +3.925% | 2 | 682 | -18.455% |
| 2026-07-24 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +12.663% | 16 | 666 | -15.254% |
| 2026-07-22 | 9.6100 | 9.9500 | 9.6100 | 9.9500 | -28.674% | 5 | 663 | -4.523% |
| 2026-07-16 | 13.9200 | 13.9500 | 13.8600 | 13.9500 | +12.048% | 5 | 661 | -31.900% |
| 2026-07-15 | 12.8500 | 13.1000 | 12.3000 | 12.4500 | +7.143% | 88 | 655 | -23.695% |
| 2026-07-13 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +8.093% | 2 | 653 | -18.244% |
| 2026-07-09 | 10.6500 | 10.7500 | 10.6500 | 10.7500 | -0.463% | 2 | 652 | -11.628% |
| 2026-07-02 | 10.7300 | 10.8000 | 10.7300 | 10.8000 | -19.703% | 8 | 651 | -12.037% |
| 2026-06-30 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -2.182% | 1 | 651 | -29.368% |
| 2026-06-25 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -6.716% | 1 | 650 | -30.909% |
| 2026-06-24 | 15.2100 | 15.2100 | 14.0300 | 14.7400 | +27.398% | 7 | 653 | -35.550% |
| 2026-06-11 | 13.6500 | 13.6500 | 11.5000 | 11.5700 | -11.679% | 26 | 628 | -17.891% |
| 2026-06-10 | 11.9200 | 13.3500 | 11.9200 | 13.1000 | +45.072% | 74 | 561 | -27.481% |
| 2026-06-08 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +12.035% | 2 | 559 | +5.205% |
| 2026-06-05 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +5.359% | 5 | 559 | +17.866% |
| 2026-05-27 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +19.531% | 2 | 558 | +24.183% |
| 2026-05-12 | 6.4800 | 6.4800 | 6.4000 | 6.4000 | +7.563% | 4 | 557 | +48.437% |
| 2026-05-08 | 5.9200 | 5.9600 | 5.7100 | 5.9500 | -3.877% | 214 | 557 | +59.664% |
| 2026-05-06 | 6.3200 | 6.3200 | 5.9000 | 6.1900 | -17.577% | 51 | 494 | +53.473% |
| 2026-05-05 | 7.6200 | 7.6200 | 7.5100 | 7.5100 | +7.286% | 2 | 470 | +26.498% |
| 2026-04-30 | 7.6600 | 7.6600 | 7.0000 | 7.0000 | +8.696% | 5 | 471 | +35.714% |
| 2026-04-23 | 6.4200 | 6.4400 | 6.4200 | 6.4400 | -7.736% | 2 | 469 | +47.516% |
| 2026-04-21 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -7.181% | 1 | 469 | +36.103% |
| 2026-04-16 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -2.968% | 1 | 469 | +26.330% |
| 2026-04-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -35.950% | 1 | 468 | +22.581% |
| 2026-04-07 | 12.0700 | 12.1000 | 12.0700 | 12.1000 | -1.945% | 8 | 468 | -21.488% |
| 2026-04-02 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +27.216% | 5 | 467 | -23.015% |
| 2026-04-01 | 10.5800 | 10.5800 | 9.7000 | 9.7000 | -19.167% | 2 | 467 | -2.062% |
| 2026-03-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -17.977% | 1 | 466 | -20.833% |
| 2026-03-27 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -8.562% | 4 | 466 | -35.065% |
| 2026-03-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +56.556% | 1 | 463 | -40.625% |
| 2026-03-25 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -28.381% | 2 | 463 | -7.045% |
| 2026-03-24 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -0.070% | 1 | 463 | -33.427% |
| 2026-03-23 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +55.217% | 2 | 462 | -33.473% |
| 2026-03-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.350% | 1 | 464 | +3.261% |
| 2026-03-19 | 9.6000 | 9.7200 | 9.6000 | 9.7200 | +48.171% | 2 | 463 | -2.263% |
| 2026-03-18 | 6.1100 | 6.5600 | 6.1100 | 6.5600 | +18.626% | 2 | 462 | +44.817% |
| 2026-03-13 | 5.1800 | 5.5300 | 4.9200 | 5.5300 | +27.126% | 114 | 461 | +71.790% |
| 2026-03-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -34.290% | 1 | 407 | +118.391% |
| 2026-03-05 | 6.3500 | 6.6200 | 6.3500 | 6.6200 | +6.431% | 2 | 407 | +43.505% |
| 2026-03-03 | 6.1100 | 6.2500 | 6.1000 | 6.2200 | +13.919% | 604 | 407 | +52.733% |
| 2026-02-23 | 5.3800 | 5.4600 | 5.3800 | 5.4600 | -11.220% | 2 | 106 | +73.993% |
| 2026-02-18 | 6.1500 | 6.5500 | 6.1000 | 6.1500 | -3.150% | 206 | 106 | +54.472% |
| 2026-02-06 | 6.3400 | 6.3500 | 6.3400 | 6.3500 | -25.469% | 2 | 6 | +49.606% |
| 2026-02-03 | 7.3500 | 8.5200 | 7.3500 | 8.5200 | -5.122% | 5 | 6 | +11.502% |
| 2026-01-30 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +71.048% | 1 | 4 | +5.791% |
| 2026-01-29 | 4.3700 | 5.2500 | 4.3700 | 5.2500 | +31.250% | 5 | 3 | +80.952% |
| 2026-01-28 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 0.000% | 2 | 1 | +137.500% |