GLD270319P00345000
GLD Mar 19 2027 345.00 Put
optionOPRA
EODNov 3, 2026
11.48USD+8.302%(+0.88)31Vol1,151OI
GLD270319P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.9300 | 11.4800 | 10.9100 | 11.4800 | +8.302% | 31 | 1,125 | 0.000% |
| 2026-11-02 | 9.9200 | 10.6000 | 9.8000 | 10.6000 | -19.269% | 26 | 1,141 | +8.302% |
| 2026-10-30 | 10.5000 | 13.1300 | 10.5000 | 13.1300 | +54.471% | 298 | 952 | -12.567% |
| 2026-10-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +14.401% | 1 | 952 | +35.059% |
| 2026-10-27 | 7.4500 | 7.4600 | 7.4300 | 7.4300 | -10.482% | 4 | 952 | +54.509% |
| 2026-10-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.881% | 1 | 951 | +38.313% |
| 2026-10-23 | 9.8800 | 9.8800 | 9.0100 | 9.2100 | +18.077% | 29 | 951 | +24.647% |
| 2026-10-22 | 7.3500 | 8.0700 | 7.3500 | 7.8000 | +32.203% | 17 | 951 | +47.179% |
| 2026-10-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.993% | 1 | 950 | +94.576% |
| 2026-10-20 | 6.0500 | 6.0500 | 6.0200 | 6.0200 | +10.459% | 2 | 948 | +90.698% |
| 2026-10-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -10.066% | 1 | 949 | +110.642% |
| 2026-10-15 | 6.2500 | 6.2500 | 6.0600 | 6.0600 | -15.833% | 4 | 947 | +89.439% |
| 2026-10-14 | 6.8500 | 7.4000 | 6.8500 | 7.2000 | +17.073% | 12 | 941 | +59.444% |
| 2026-10-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +4.237% | 1 | 940 | +86.667% |
| 2026-10-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -14.863% | 1 | 940 | +94.576% |
| 2026-10-08 | 7.0500 | 7.0500 | 6.8500 | 6.9300 | -8.212% | 582 | 541 | +65.657% |
| 2026-10-07 | 7.9000 | 7.9000 | 7.3000 | 7.5500 | +14.394% | 18 | 535 | +52.053% |
| 2026-10-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.042% | 1 | 534 | +73.939% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 534 | +61.690% |
| 2026-10-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.965% | 1 | 534 | +55.135% |
| 2026-09-30 | 7.0600 | 7.0600 | 7.0500 | 7.0500 | -3.425% | 2 | 535 | +62.837% |
| 2026-09-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 1 | 535 | +57.260% |
| 2026-09-28 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +40.900% | 3 | 533 | +59.444% |
| 2026-09-25 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -5.370% | 1 | 532 | +124.658% |
| 2026-09-24 | 5.4900 | 5.7700 | 5.4000 | 5.4000 | -1.280% | 6 | 527 | +112.593% |
| 2026-09-23 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +8.103% | 1 | 528 | +109.872% |
| 2026-09-21 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | -8.664% | 7 | 526 | +126.877% |
| 2026-09-18 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -4.811% | 2 | 528 | +107.220% |
| 2026-09-17 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -9.907% | 1 | 527 | +97.251% |
| 2026-09-16 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -5.000% | 1 | 527 | +77.709% |
| 2026-09-14 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | +0.741% | 17 | 510 | +68.824% |
| 2026-09-10 | 6.2500 | 6.7500 | 6.2500 | 6.7500 | +8.871% | 2 | 508 | +70.074% |
| 2026-09-08 | 5.6300 | 6.2000 | 5.6300 | 6.2000 | +12.727% | 8 | 503 | +85.161% |
| 2026-09-04 | 5.5500 | 5.5500 | 5.4500 | 5.5000 | +9.780% | 4 | 502 | +108.727% |
| 2026-09-03 | 4.9700 | 5.0100 | 4.9200 | 5.0100 | -13.322% | 4 | 500 | +129.142% |
| 2026-09-02 | 5.7000 | 5.8400 | 5.7000 | 5.7800 | -9.546% | 8 | 493 | +98.616% |
| 2026-09-01 | 6.3200 | 6.3900 | 6.0100 | 6.3900 | +20.339% | 4 | 490 | +79.656% |
| 2026-08-31 | 5.5000 | 5.5000 | 5.3100 | 5.3100 | -10.000% | 19 | 472 | +116.196% |
| 2026-08-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +20.654% | 1 | 471 | +94.576% |
| 2026-08-27 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -3.740% | 1 | 470 | +134.765% |
| 2026-08-26 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +12.889% | 1 | 470 | +125.984% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 469 | +155.111% |
| 2026-08-21 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | -8.738% | 2 | 470 | +144.255% |
| 2026-08-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.387% | 1 | 471 | +122.913% |
| 2026-08-19 | 4.9900 | 5.1700 | 4.9900 | 5.1700 | -18.583% | 2 | 470 | +122.050% |
| 2026-08-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.585% | 1 | 470 | +80.787% |
| 2026-08-14 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -5.496% | 1 | 471 | +85.460% |
| 2026-08-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 1 | 471 | +75.267% |
| 2026-08-11 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | +3.687% | 6 | 469 | +70.074% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.5100 | 6.5100 | -4.265% | 2 | 467 | +76.344% |
| 2026-08-07 | 6.6800 | 7.0000 | 6.6800 | 6.8000 | -13.376% | 8 | 469 | +68.824% |
| 2026-08-05 | 9.1000 | 9.1000 | 7.8500 | 7.8500 | -25.803% | 11 | 477 | +46.242% |
| 2026-08-04 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -19.544% | 1 | 478 | +8.507% |
| 2026-07-29 | 13.1500 | 13.1500 | 13.1000 | 13.1500 | +10.411% | 102 | 478 | -12.700% |
| 2026-07-27 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +6.055% | 1 | 479 | -3.610% |
| 2026-07-22 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -25.777% | 1 | 478 | +2.226% |
| 2026-07-16 | 15.4400 | 15.4400 | 15.1300 | 15.1300 | +9.717% | 3 | 481 | -24.124% |
| 2026-07-14 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -0.577% | 1 | 481 | -16.751% |
| 2026-07-13 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -5.838% | 1 | 481 | -17.231% |
| 2026-06-30 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -1.800% | 10 | 483 | -22.064% |
| 2026-06-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.559% | 5 | 483 | -23.467% |
| 2026-06-26 | 14.0000 | 14.2400 | 14.0000 | 14.2100 | -17.384% | 8 | 479 | -19.212% |
| 2026-06-24 | 15.8600 | 17.2000 | 15.8100 | 17.2000 | +48.918% | 12 | 468 | -33.256% |
| 2026-06-22 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +23.529% | 1 | 468 | -0.606% |
| 2026-06-17 | 8.7500 | 9.3500 | 8.7500 | 9.3500 | +3.201% | 6 | 471 | +22.781% |
| 2026-06-16 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -26.341% | 3 | 471 | +26.711% |
| 2026-06-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -14.286% | 28 | 443 | -6.667% |
| 2026-06-10 | 14.3600 | 14.3600 | 13.6600 | 14.3500 | +42.079% | 105 | 345 | -20.000% |
| 2026-06-05 | 9.9700 | 10.1000 | 9.9700 | 10.1000 | +27.044% | 4 | 341 | +13.663% |
| 2026-06-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -11.173% | 1 | 342 | +44.403% |
| 2026-06-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +36.641% | 1 | 343 | +28.268% |
| 2026-05-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -0.908% | 1 | 342 | +75.267% |
| 2026-05-06 | 7.4800 | 7.6500 | 6.6100 | 6.6100 | -23.140% | 53 | 342 | +73.676% |
| 2026-05-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +9.974% | 1 | 340 | +33.488% |
| 2026-04-30 | 7.8700 | 8.0900 | 7.8200 | 7.8200 | +6.831% | 104 | 340 | +46.803% |
| 2026-04-24 | 7.9100 | 8.2300 | 7.1900 | 7.3200 | -34.584% | 281 | 339 | +56.831% |
| 2026-04-01 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -16.368% | 1 | 204 | +2.592% |
| 2026-03-31 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -7.212% | 2 | 204 | -14.200% |
| 2026-03-30 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -5.752% | 1 | 204 | -20.388% |
| 2026-03-27 | 15.2400 | 15.3400 | 15.2400 | 15.3000 | -7.273% | 8 | 204 | -24.967% |
| 2026-03-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +66.667% | 1 | 204 | -30.424% |
| 2026-03-19 | 10.6500 | 10.6500 | 9.9000 | 9.9000 | +64.452% | 4 | 203 | +15.960% |
| 2026-03-17 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -8.926% | 3 | 205 | +90.698% |
| 2026-03-03 | 6.8800 | 7.0800 | 6.6100 | 6.6100 | +28.350% | 402 | 202 | +73.676% |
| 2026-02-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +6.186% | 1 | 15 | +122.913% |
| 2026-02-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -25.154% | 10 | 15 | +136.701% |
| 2026-02-20 | 6.4300 | 6.4800 | 6.4300 | 6.4800 | -7.692% | 2 | 17 | +77.160% |
| 2026-02-19 | 6.8400 | 7.0200 | 6.8400 | 7.0200 | +2.632% | 2 | 17 | +63.533% |
| 2026-02-18 | 6.9000 | 6.9000 | 6.5500 | 6.8400 | +0.588% | 5 | 17 | +67.836% |
| 2026-02-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +6.250% | 10 | 18 | +68.824% |
| 2026-02-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +18.299% | 2 | 9 | +79.375% |
| 2026-02-10 | 5.6300 | 5.6300 | 5.4100 | 5.4100 | -25.890% | 2 | 11 | +112.200% |
| 2026-02-06 | 8.3000 | 8.3000 | 7.3000 | 7.3000 | -6.650% | 9 | 10 | +57.260% |
| 2026-02-04 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -6.347% | 2 | 4 | +46.803% |
| 2026-02-03 | 8.3700 | 8.3700 | 8.3500 | 8.3500 | -18.137% | 2 | 2 | +37.485% |
| 2026-02-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1 | 1 | +12.549% |