GLD270319P00355000
GLD Mar 19 2027 355.00 Put
optionOPRA
EODNov 3, 2026
15.12USD+6.855%(+0.97)502Vol1,763OI
GLD270319P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.8000 | 15.1200 | 14.7500 | 15.1200 | +6.855% | 502 | 1,761 | 0.000% |
| 2026-11-02 | 13.6400 | 14.1500 | 13.2000 | 14.1500 | -18.678% | 19 | 1,758 | +6.855% |
| 2026-10-30 | 15.1000 | 17.4000 | 15.1000 | 17.4000 | +58.182% | 379 | 1,437 | -13.103% |
| 2026-10-29 | 10.8500 | 11.0000 | 10.8500 | 11.0000 | +7.422% | 6 | 1,434 | +37.455% |
| 2026-10-27 | 10.2600 | 10.2600 | 10.2400 | 10.2400 | -15.372% | 2 | 1,439 | +47.656% |
| 2026-10-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.655% | 6 | 1,433 | +24.959% |
| 2026-10-23 | 11.2800 | 13.3500 | 11.1900 | 12.4300 | +10.000% | 36 | 1,438 | +21.641% |
| 2026-10-22 | 10.5000 | 11.4200 | 10.5000 | 11.3000 | +34.364% | 664 | 937 | +33.805% |
| 2026-10-20 | 8.2500 | 8.4100 | 8.2500 | 8.4100 | +2.187% | 7 | 937 | +79.786% |
| 2026-10-19 | 8.2500 | 8.3000 | 8.2300 | 8.2300 | -0.963% | 93 | 837 | +83.718% |
| 2026-10-16 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +1.963% | 1 | 837 | +81.949% |
| 2026-10-15 | 8.3400 | 8.3400 | 8.1500 | 8.1500 | -16.410% | 6 | 837 | +85.521% |
| 2026-10-14 | 9.3200 | 10.1000 | 9.3200 | 9.7500 | +20.370% | 5 | 836 | +55.077% |
| 2026-10-13 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -4.706% | 86 | 778 | +86.667% |
| 2026-10-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 5 | 778 | +77.882% |
| 2026-10-09 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | -17.665% | 7 | 776 | +83.273% |
| 2026-10-07 | 10.4000 | 10.4000 | 10.0200 | 10.0200 | +15.438% | 9 | 768 | +50.898% |
| 2026-10-06 | 8.7300 | 8.7300 | 8.6500 | 8.6800 | -12.146% | 12 | 768 | +74.194% |
| 2026-10-02 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +6.351% | 1 | 768 | +53.036% |
| 2026-10-01 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -5.204% | 1 | 768 | +62.756% |
| 2026-09-29 | 9.1900 | 9.8000 | 9.1900 | 9.8000 | -4.576% | 6 | 763 | +54.286% |
| 2026-09-28 | 10.0300 | 10.3000 | 9.8800 | 10.2700 | +36.933% | 80 | 700 | +47.225% |
| 2026-09-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.448% | 6 | 694 | +101.600% |
| 2026-09-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.401% | 1 | 693 | +108.552% |
| 2026-09-22 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +2.460% | 1 | 692 | +113.559% |
| 2026-09-21 | 6.9000 | 6.9200 | 6.8900 | 6.9100 | +0.876% | 6 | 690 | +118.813% |
| 2026-09-18 | 7.5000 | 7.5000 | 6.8200 | 6.8500 | -12.179% | 41 | 690 | +120.730% |
| 2026-09-11 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | +10.482% | 5 | 691 | +93.846% |
| 2026-09-04 | 6.9200 | 7.0600 | 6.9200 | 7.0600 | +9.969% | 2 | 692 | +114.164% |
| 2026-09-03 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -5.170% | 1 | 692 | +135.514% |
| 2026-08-28 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +6.113% | 1 | 692 | +123.338% |
| 2026-08-26 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +6.868% | 1 | 691 | +136.991% |
| 2026-08-25 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -1.322% | 1 | 692 | +153.266% |
| 2026-08-21 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -8.333% | 2 | 693 | +149.917% |
| 2026-08-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -16.667% | 1 | 692 | +129.091% |
| 2026-08-12 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -5.263% | 1 | 695 | +90.909% |
| 2026-08-11 | 8.6100 | 8.6100 | 8.3600 | 8.3600 | -6.800% | 5 | 692 | +80.861% |
| 2026-08-10 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +0.448% | 1 | 691 | +68.562% |
| 2026-08-07 | 8.9600 | 8.9600 | 8.9300 | 8.9300 | -8.878% | 10 | 688 | +69.317% |
| 2026-08-06 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -40.785% | 1 | 687 | +54.286% |
| 2026-07-29 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +4.813% | 3 | 687 | -8.640% |
| 2026-07-28 | 16.5200 | 16.5200 | 15.7900 | 15.7900 | +7.782% | 12 | 691 | -4.243% |
| 2026-07-27 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -6.569% | 10 | 691 | +3.208% |
| 2026-07-24 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +13.623% | 1 | 692 | -3.571% |
| 2026-07-22 | 13.5300 | 13.8000 | 13.5300 | 13.8000 | -25.081% | 6 | 692 | +9.565% |
| 2026-07-20 | 18.4400 | 18.4400 | 18.4200 | 18.4200 | +21.584% | 90 | 602 | -17.915% |
| 2026-07-09 | 14.9700 | 15.1500 | 14.9400 | 15.1500 | +2.020% | 34 | 594 | -0.198% |
| 2026-07-02 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -22.535% | 50 | 594 | +1.818% |
| 2026-06-25 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -4.102% | 1 | 595 | -21.127% |
| 2026-06-24 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | +85.953% | 2 | 597 | -24.362% |
| 2026-06-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -34.848% | 1 | 597 | +40.651% |
| 2026-06-11 | 18.9500 | 18.9500 | 16.5000 | 16.5000 | -9.341% | 2 | 598 | -8.364% |
| 2026-06-10 | 17.1000 | 18.2000 | 17.0000 | 18.2000 | +49.794% | 87 | 511 | -16.923% |
| 2026-06-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +24.615% | 1 | 510 | +24.444% |
| 2026-05-20 | 9.7900 | 9.7900 | 9.7500 | 9.7500 | +16.071% | 2 | 510 | +55.077% |
| 2026-05-08 | 7.9400 | 8.4100 | 7.9400 | 8.4000 | -15.747% | 44 | 510 | +80.000% |
| 2026-05-05 | 9.8300 | 10.1300 | 9.7900 | 9.9700 | +2.784% | 152 | 508 | +51.655% |
| 2026-04-30 | 9.6900 | 9.8900 | 9.3500 | 9.7000 | -3.960% | 598 | 432 | +55.876% |
| 2026-04-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.772% | 1 | 228 | +49.703% |
| 2026-04-16 | 9.6000 | 9.6400 | 9.6000 | 9.6400 | -0.516% | 51 | 228 | +56.846% |
| 2026-04-14 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -37.885% | 2 | 202 | +56.037% |
| 2026-04-07 | 15.6500 | 15.6500 | 15.4700 | 15.6000 | -3.644% | 24 | 200 | -3.077% |
| 2026-04-02 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -9.604% | 50 | 138 | -6.609% |
| 2026-03-27 | 17.7500 | 17.9100 | 17.7500 | 17.9100 | -0.666% | 2 | 138 | -15.578% |
| 2026-03-26 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -2.064% | 1 | 137 | -16.140% |
| 2026-03-24 | 18.2500 | 18.4100 | 18.2500 | 18.4100 | +45.649% | 84 | 137 | -17.871% |
| 2026-03-19 | 12.8000 | 12.8000 | 12.4700 | 12.6400 | +58.794% | 14 | 95 | +19.620% |
| 2026-03-18 | 8.1800 | 9.0000 | 7.9600 | 7.9600 | +17.751% | 214 | 93 | +89.950% |
| 2026-03-13 | 6.8000 | 6.8000 | 6.7600 | 6.7600 | -15.288% | 2 | 31 | +123.669% |
| 2026-02-19 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +2.835% | 10 | 32 | +89.474% |
| 2026-02-18 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +24.160% | 2 | 22 | +94.845% |
| 2026-02-12 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -31.917% | 1 | 22 | +141.920% |
| 2026-02-06 | 9.1000 | 9.1800 | 8.8800 | 9.1800 | -5.846% | 6 | 23 | +64.706% |
| 2026-02-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.143% | 1 | 21 | +55.077% |
| 2026-02-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +94.444% | 1 | 21 | +44.000% |
| 2026-01-28 | 5.1000 | 5.7500 | 5.1000 | 5.4000 | 0.000% | 43 | 21 | +180.000% |