GLD270319P00350000
GLD Mar 19 2027 350.00 Put
optionOPRA
EODNov 3, 2026
13.25USD+7.114%(+0.88)2,028Vol15,704OI
GLD270319P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.4000 | 13.2500 | 12.4000 | 13.2500 | +7.114% | 2,028 | 15,691 | 0.000% |
| 2026-11-02 | 11.7500 | 12.3700 | 11.2500 | 12.3700 | -16.192% | 171 | 17,644 | +7.114% |
| 2026-10-30 | 12.4000 | 15.1500 | 12.4000 | 14.7600 | +50.612% | 2,402 | 15,398 | -10.230% |
| 2026-10-29 | 9.5000 | 9.8000 | 9.2000 | 9.8000 | +7.456% | 5 | 15,394 | +35.204% |
| 2026-10-28 | 8.7700 | 9.1200 | 8.7700 | 9.1200 | +7.294% | 8 | 15,391 | +45.285% |
| 2026-10-27 | 8.7800 | 8.7800 | 8.5000 | 8.5000 | -14.141% | 8 | 15,396 | +55.882% |
| 2026-10-26 | 10.1000 | 10.1000 | 9.8500 | 9.9000 | -6.955% | 1,397 | 15,353 | +33.838% |
| 2026-10-23 | 9.6800 | 11.3700 | 9.5900 | 10.6400 | +8.571% | 487 | 15,349 | +24.530% |
| 2026-10-22 | 7.9500 | 9.8000 | 7.9500 | 9.8000 | +46.269% | 7,395 | 9,480 | +35.204% |
| 2026-10-21 | 6.7600 | 6.9500 | 6.5500 | 6.7000 | -5.899% | 801 | 9,190 | +97.761% |
| 2026-10-20 | 7.0500 | 7.1200 | 7.0500 | 7.1200 | -0.420% | 196 | 9,371 | +86.096% |
| 2026-10-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.989% | 100 | 9,370 | +85.315% |
| 2026-10-16 | 7.0500 | 7.0800 | 7.0500 | 7.0800 | -0.282% | 2 | 9,370 | +87.147% |
| 2026-10-15 | 7.0900 | 7.2500 | 7.0900 | 7.1000 | -14.458% | 15 | 9,364 | +86.620% |
| 2026-10-14 | 8.2000 | 8.4000 | 8.1500 | 8.3000 | +18.571% | 17 | 9,359 | +59.639% |
| 2026-10-09 | 6.9800 | 7.0000 | 6.9800 | 7.0000 | -14.738% | 2 | 9,360 | +89.286% |
| 2026-10-08 | 8.4400 | 8.4400 | 8.2100 | 8.2100 | -2.029% | 30 | 9,350 | +61.389% |
| 2026-10-07 | 9.4000 | 9.4000 | 8.3200 | 8.3800 | +13.243% | 8 | 9,610 | +58.115% |
| 2026-10-06 | 7.4500 | 7.5100 | 7.3500 | 7.4000 | -9.202% | 1,603 | 8,208 | +79.054% |
| 2026-10-05 | 8.4000 | 8.4000 | 8.1000 | 8.1500 | -2.861% | 9 | 8,206 | +62.577% |
| 2026-10-02 | 7.4500 | 8.6000 | 7.4500 | 8.3900 | +1.697% | 15 | 8,202 | +57.926% |
| 2026-09-30 | 7.9800 | 8.2500 | 7.9800 | 8.2500 | +0.979% | 11 | 8,203 | +60.606% |
| 2026-09-29 | 8.1200 | 8.5500 | 8.0200 | 8.1700 | -7.053% | 8 | 8,204 | +62.179% |
| 2026-09-28 | 8.5900 | 9.3500 | 8.5900 | 8.7900 | +48.983% | 23 | 8,204 | +50.739% |
| 2026-09-25 | 6.2000 | 6.3000 | 5.9000 | 5.9000 | -9.231% | 1,605 | 6,682 | +124.576% |
| 2026-09-24 | 6.6500 | 6.6500 | 6.4000 | 6.5000 | +2.362% | 4 | 6,680 | +103.846% |
| 2026-09-23 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | +7.083% | 101 | 6,581 | +108.661% |
| 2026-09-21 | 6.0000 | 6.0000 | 5.9000 | 5.9300 | -9.049% | 19 | 6,574 | +123.440% |
| 2026-09-18 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -3.264% | 1 | 6,574 | +103.221% |
| 2026-09-17 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -18.501% | 1 | 6,574 | +96.588% |
| 2026-09-16 | 7.1200 | 8.2800 | 7.1000 | 8.2700 | +4.025% | 25 | 6,590 | +60.218% |
| 2026-09-15 | 8.1700 | 8.1700 | 7.8500 | 7.9500 | -0.625% | 21 | 6,590 | +66.667% |
| 2026-09-14 | 7.8700 | 8.0300 | 7.8700 | 8.0000 | +16.279% | 1,017 | 7,340 | +65.625% |
| 2026-09-11 | 6.6100 | 6.8800 | 6.6100 | 6.8800 | -11.795% | 30 | 7,360 | +92.587% |
| 2026-09-10 | 7.0900 | 7.8000 | 7.0700 | 7.8000 | +21.875% | 82 | 7,331 | +69.872% |
| 2026-09-09 | 6.7400 | 6.7400 | 6.4000 | 6.4000 | -2.290% | 3,001 | 8,831 | +107.031% |
| 2026-09-08 | 6.5000 | 6.6300 | 6.4700 | 6.5500 | +9.167% | 51 | 8,831 | +102.290% |
| 2026-09-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.572% | 2 | 8,829 | +120.833% |
| 2026-09-03 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -17.810% | 1 | 8,829 | +135.346% |
| 2026-09-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.422% | 35 | 8,836 | +93.431% |
| 2026-09-01 | 7.4000 | 7.4800 | 7.4000 | 7.4800 | +18.730% | 3 | 8,838 | +77.139% |
| 2026-08-31 | 6.3100 | 6.3100 | 6.2500 | 6.3000 | -9.353% | 22 | 8,838 | +110.317% |
| 2026-08-28 | 5.6000 | 6.9500 | 5.6000 | 6.9500 | +19.828% | 15 | 8,845 | +90.647% |
| 2026-08-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 5 | 8,843 | +128.448% |
| 2026-08-26 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | +7.477% | 9 | 8,842 | +130.435% |
| 2026-08-25 | 5.3500 | 5.4000 | 5.3000 | 5.3500 | +4.086% | 16 | 8,835 | +147.664% |
| 2026-08-24 | 4.9700 | 5.1900 | 4.9200 | 5.1400 | -3.019% | 60 | 8,850 | +157.782% |
| 2026-08-21 | 5.4300 | 5.4500 | 5.2200 | 5.3000 | -7.826% | 48 | 8,826 | +150.000% |
| 2026-08-20 | 5.7500 | 5.7500 | 5.6800 | 5.7500 | -1.372% | 52 | 8,780 | +130.435% |
| 2026-08-19 | 5.9200 | 6.0000 | 5.8300 | 5.8300 | -21.745% | 24 | 8,762 | +127.273% |
| 2026-08-18 | 6.8300 | 7.4500 | 6.8300 | 7.4500 | +8.759% | 27 | 8,747 | +77.852% |
| 2026-08-17 | 6.7200 | 6.8500 | 6.6400 | 6.8500 | -3.521% | 21 | 8,723 | +93.431% |
| 2026-08-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 3,500 | 5,973 | +86.620% |
| 2026-08-13 | 7.5500 | 7.5500 | 7.2000 | 7.3000 | +5.339% | 3,116 | 3,893 | +81.507% |
| 2026-08-12 | 7.0000 | 7.0000 | 6.9300 | 6.9300 | -10.000% | 72 | 3,883 | +91.198% |
| 2026-08-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 2 | 3,883 | +72.078% |
| 2026-08-10 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -0.510% | 20 | 3,883 | +69.872% |
| 2026-08-07 | 7.6800 | 7.9500 | 7.6800 | 7.8400 | -11.212% | 3,506 | 680 | +69.005% |
| 2026-08-06 | 8.8500 | 8.8500 | 8.8300 | 8.8300 | -1.341% | 4 | 680 | +50.057% |
| 2026-08-05 | 9.4000 | 9.4000 | 8.9500 | 8.9500 | -26.939% | 5 | 682 | +48.045% |
| 2026-08-04 | 12.0500 | 12.2500 | 12.0500 | 12.2500 | -10.256% | 21 | 663 | +8.163% |
| 2026-08-03 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.632% | 1 | 662 | -2.930% |
| 2026-07-31 | 14.3000 | 14.3000 | 13.3000 | 13.3000 | +9.917% | 22 | 641 | -0.376% |
| 2026-07-30 | 12.4000 | 12.4000 | 12.1000 | 12.1000 | -6.923% | 23 | 622 | +9.504% |
| 2026-07-29 | 15.0500 | 15.0500 | 13.0000 | 13.0000 | -7.801% | 4 | 619 | +1.923% |
| 2026-07-28 | 14.6800 | 14.6800 | 14.1000 | 14.1000 | -3.093% | 3 | 618 | -6.028% |
| 2026-07-24 | 14.5600 | 14.5600 | 14.1100 | 14.5500 | -1.289% | 69 | 568 | -8.935% |
| 2026-07-23 | 14.5000 | 14.9100 | 14.5000 | 14.7400 | +17.263% | 5 | 566 | -10.109% |
| 2026-07-22 | 12.6000 | 12.6000 | 11.9600 | 12.5700 | -13.310% | 142 | 508 | +5.410% |
| 2026-07-21 | 15.3500 | 15.3500 | 14.5000 | 14.5000 | -16.905% | 4 | 509 | -8.621% |
| 2026-07-17 | 17.8600 | 17.8600 | 17.4500 | 17.4500 | +4.805% | 2 | 511 | -24.069% |
| 2026-07-16 | 16.7500 | 17.2800 | 16.6500 | 16.6500 | +9.539% | 8 | 507 | -20.420% |
| 2026-07-15 | 15.3000 | 15.3000 | 15.2000 | 15.2000 | -10.850% | 5 | 510 | -12.829% |
| 2026-07-13 | 15.6000 | 17.0500 | 15.6000 | 17.0500 | +28.195% | 2 | 511 | -22.287% |
| 2026-07-09 | 13.5500 | 13.6800 | 13.3000 | 13.3000 | -11.333% | 25 | 512 | -0.376% |
| 2026-07-08 | 15.6400 | 15.6400 | 15.0000 | 15.0000 | +7.527% | 3 | 509 | -11.667% |
| 2026-07-07 | 13.9200 | 13.9500 | 13.9200 | 13.9500 | +2.198% | 4 | 505 | -5.018% |
| 2026-07-02 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -11.248% | 1 | 506 | -2.930% |
| 2026-07-01 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -9.529% | 1 | 528 | -13.849% |
| 2026-06-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.299% | 1 | 527 | -22.059% |
| 2026-06-29 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +10.127% | 1 | 528 | -23.851% |
| 2026-06-26 | 15.9000 | 15.9000 | 15.6300 | 15.8000 | -8.459% | 32 | 526 | -16.139% |
| 2026-06-25 | 17.3300 | 17.3300 | 17.1500 | 17.2600 | -9.014% | 4 | 525 | -23.233% |
| 2026-06-24 | 17.8500 | 19.7100 | 17.5800 | 18.9700 | +32.750% | 12 | 528 | -30.153% |
| 2026-06-23 | 14.7800 | 14.7800 | 14.1400 | 14.2900 | +12.964% | 23 | 526 | -7.278% |
| 2026-06-22 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +4.632% | 1 | 526 | +4.743% |
| 2026-06-18 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +20.900% | 3 | 523 | +9.595% |
| 2026-06-16 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | +1.626% | 194 | 440 | +32.500% |
| 2026-06-15 | 9.9400 | 9.9400 | 9.8000 | 9.8400 | -22.884% | 12 | 432 | +34.654% |
| 2026-06-12 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -23.821% | 1 | 435 | +3.840% |
| 2026-06-11 | 16.0000 | 16.9100 | 16.0000 | 16.7500 | -2.616% | 36 | 448 | -20.896% |
| 2026-06-10 | 14.9000 | 17.3000 | 14.9000 | 17.2000 | +38.042% | 24 | 456 | -22.965% |
| 2026-06-09 | 12.4400 | 13.4700 | 12.4400 | 12.4600 | +7.137% | 7 | 457 | +6.340% |
| 2026-06-05 | 9.9500 | 11.6300 | 9.9500 | 11.6300 | +39.281% | 17 | 447 | +13.929% |
| 2026-06-04 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.119% | 1 | 447 | +58.683% |
| 2026-06-03 | 9.2700 | 9.2700 | 8.9900 | 8.9900 | -5.169% | 2 | 445 | +47.386% |
| 2026-05-27 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +8.966% | 1 | 445 | +39.768% |
| 2026-05-22 | 8.9100 | 9.0000 | 8.7000 | 8.7000 | -3.333% | 12 | 445 | +52.299% |
| 2026-05-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 5 | 445 | +47.222% |
| 2026-05-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.901% | 11 | 445 | +45.604% |
| 2026-05-19 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +11.602% | 1 | 445 | +31.188% |
| 2026-05-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.233% | 2 | 445 | +46.409% |
| 2026-05-15 | 9.2500 | 9.4500 | 9.2500 | 9.4500 | +24.342% | 9 | 436 | +40.212% |
| 2026-05-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.393% | 15 | 421 | +74.342% |
| 2026-05-06 | 7.8200 | 7.8200 | 7.5000 | 7.6300 | -18.657% | 4 | 421 | +73.657% |
| 2026-05-05 | 9.2500 | 9.4600 | 9.2500 | 9.3800 | +13.422% | 5 | 419 | +41.258% |
| 2026-05-01 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -2.476% | 11 | 418 | +60.218% |
| 2026-04-30 | 9.1200 | 9.1200 | 8.4800 | 8.4800 | -9.787% | 201 | 418 | +56.250% |
| 2026-04-29 | 9.6100 | 9.6500 | 9.4000 | 9.4000 | +14.914% | 10 | 317 | +40.957% |
| 2026-04-24 | 8.8300 | 8.8300 | 7.9000 | 8.1800 | +4.071% | 24 | 313 | +61.980% |
| 2026-04-17 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -10.274% | 2 | 312 | +68.575% |
| 2026-04-16 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -1.684% | 2 | 314 | +51.256% |
| 2026-04-14 | 9.8900 | 9.8900 | 8.9100 | 8.9100 | -10.900% | 202 | 354 | +48.709% |
| 2026-04-10 | 10.2900 | 10.2900 | 10.0000 | 10.0000 | -26.471% | 4 | 152 | +32.500% |
| 2026-04-07 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.683% | 2 | 154 | -2.574% |
| 2026-04-02 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +3.216% | 10 | 152 | -6.161% |
| 2026-03-31 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -13.800% | 1 | 152 | -3.143% |
| 2026-03-30 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -7.193% | 1 | 153 | -16.509% |
| 2026-03-27 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +4.268% | 2 | 152 | -22.515% |
| 2026-03-26 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +23.401% | 6 | 152 | -19.207% |
| 2026-03-25 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -20.893% | 2 | 158 | -0.301% |
| 2026-03-24 | 17.1700 | 17.1700 | 16.4000 | 16.8000 | +0.060% | 7 | 156 | -21.131% |
| 2026-03-23 | 17.6000 | 17.6000 | 16.7000 | 16.7900 | +59.449% | 11 | 159 | -21.084% |
| 2026-03-19 | 11.7300 | 11.7300 | 10.4000 | 10.5300 | +38.553% | 15 | 169 | +25.831% |
| 2026-03-18 | 7.4200 | 7.6000 | 7.3500 | 7.6000 | +10.949% | 150 | 170 | +74.342% |
| 2026-03-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.008% | 1 | 94 | +93.431% |
| 2026-03-13 | 6.2200 | 6.7100 | 6.1400 | 6.6500 | +12.331% | 20 | 93 | +99.248% |
| 2026-03-12 | 6.1900 | 6.1900 | 5.9200 | 5.9200 | -14.820% | 2 | 92 | +123.818% |
| 2026-03-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.586% | 2 | 91 | +90.647% |
| 2026-03-05 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -0.402% | 1 | 89 | +78.091% |
| 2026-03-03 | 6.5200 | 7.4700 | 6.5200 | 7.4700 | +29.913% | 3 | 88 | +77.376% |
| 2026-03-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.585% | 2 | 87 | +130.435% |
| 2026-02-26 | 6.2500 | 6.2900 | 6.2500 | 6.2900 | -2.632% | 20 | 87 | +110.652% |
| 2026-02-23 | 6.3000 | 6.4600 | 6.3000 | 6.4600 | -1.524% | 4 | 67 | +105.108% |
| 2026-02-12 | 5.7200 | 6.5600 | 5.7200 | 6.5600 | +5.297% | 2 | 65 | +101.982% |
| 2026-02-10 | 6.2000 | 6.2300 | 6.2000 | 6.2300 | -7.704% | 2 | 64 | +112.681% |
| 2026-02-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -23.295% | 1 | 65 | +96.296% |
| 2026-02-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -6.582% | 2 | 65 | +50.568% |
| 2026-02-03 | 8.8500 | 9.4200 | 8.8500 | 9.4200 | -21.369% | 3 | 67 | +40.658% |
| 2026-02-02 | 11.0000 | 12.9300 | 11.0000 | 11.9800 | +4.904% | 4 | 67 | +10.601% |
| 2026-01-30 | 11.0000 | 11.4200 | 11.0000 | 11.4200 | +82.720% | 2 | 67 | +16.025% |
| 2026-01-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +38.889% | 1 | 66 | +112.000% |
| 2026-01-28 | 4.2500 | 4.8200 | 4.2500 | 4.5000 | +4.408% | 104 | 66 | +194.444% |
| 2026-01-27 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -11.134% | 1 | 15 | +207.425% |
| 2026-01-26 | 5.2000 | 5.2000 | 4.8500 | 4.8500 | 0.000% | 14 | 14 | +173.196% |