GLD270319P00360000
GLD Mar 19 2027 360.00 Put
optionOPRA
EODNov 3, 2026
17.40USD+7.077%(+1.15)24Vol9,459OI
GLD270319P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.4300 | 17.4000 | 16.4300 | 17.4000 | +7.077% | 24 | 9,436 | 0.000% |
| 2026-11-02 | 15.4000 | 16.5800 | 15.4000 | 16.2500 | -16.752% | 111 | 9,415 | +7.077% |
| 2026-10-30 | 16.4500 | 19.9000 | 16.4500 | 19.5200 | +53.701% | 29 | 9,412 | -10.861% |
| 2026-10-29 | 12.6500 | 13.2500 | 12.6500 | 12.7000 | +3.252% | 15 | 9,405 | +37.008% |
| 2026-10-28 | 12.0000 | 12.3500 | 12.0000 | 12.3000 | +2.500% | 5 | 9,633 | +41.463% |
| 2026-10-27 | 13.2900 | 13.2900 | 11.9400 | 12.0000 | -8.815% | 8 | 9,632 | +45.000% |
| 2026-10-26 | 13.7800 | 13.7800 | 13.1300 | 13.1600 | -8.738% | 6,504 | 4,715 | +32.219% |
| 2026-10-23 | 13.9500 | 15.1900 | 13.9500 | 14.4200 | +7.212% | 41 | 4,939 | +20.666% |
| 2026-10-22 | 11.9800 | 13.5500 | 11.9800 | 13.4500 | +43.085% | 3,344 | 2,361 | +29.368% |
| 2026-10-21 | 9.4000 | 9.4500 | 9.3000 | 9.4000 | -6.000% | 189 | 2,334 | +85.106% |
| 2026-10-20 | 10.1700 | 10.1700 | 9.7000 | 10.0000 | +3.627% | 1,064 | 1,338 | +74.000% |
| 2026-10-19 | 9.8700 | 9.8700 | 9.6500 | 9.6500 | +0.626% | 5 | 1,333 | +80.311% |
| 2026-10-16 | 8.9300 | 9.7000 | 8.9300 | 9.5900 | +1.054% | 3 | 1,331 | +81.439% |
| 2026-10-15 | 9.8000 | 9.8400 | 9.4900 | 9.4900 | -15.644% | 8 | 1,330 | +83.351% |
| 2026-10-14 | 11.0000 | 11.7600 | 11.0000 | 11.2500 | +14.213% | 43 | 1,309 | +54.667% |
| 2026-10-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +4.123% | 5 | 1,304 | +76.650% |
| 2026-10-09 | 9.3700 | 9.4600 | 9.3700 | 9.4600 | -14.389% | 8 | 1,303 | +83.932% |
| 2026-10-08 | 10.9000 | 11.4500 | 10.8800 | 11.0500 | -4.987% | 11 | 1,304 | +57.466% |
| 2026-10-07 | 12.3000 | 12.3000 | 11.6200 | 11.6300 | +14.581% | 7 | 1,299 | +49.613% |
| 2026-10-06 | 10.2400 | 10.4300 | 10.0800 | 10.1500 | -8.559% | 79 | 1,239 | +71.429% |
| 2026-10-05 | 11.1000 | 11.2000 | 11.1000 | 11.1000 | -3.057% | 4 | 1,235 | +56.757% |
| 2026-10-02 | 11.4400 | 11.5300 | 11.3000 | 11.4500 | +10.096% | 476 | 896 | +51.965% |
| 2026-10-01 | 11.0700 | 11.0700 | 10.4000 | 10.4000 | -6.306% | 4 | 892 | +67.308% |
| 2026-09-30 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +1.370% | 2 | 890 | +56.757% |
| 2026-09-29 | 11.0000 | 11.0000 | 10.8200 | 10.9500 | -8.368% | 8 | 896 | +58.904% |
| 2026-09-28 | 11.3900 | 12.5000 | 11.3600 | 11.9500 | +49.562% | 40 | 872 | +45.607% |
| 2026-09-25 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -4.881% | 1 | 871 | +117.772% |
| 2026-09-24 | 8.6000 | 8.8500 | 8.4000 | 8.4000 | -1.176% | 5 | 872 | +107.143% |
| 2026-09-23 | 8.7100 | 8.7100 | 8.5000 | 8.5000 | +12.583% | 2 | 875 | +104.706% |
| 2026-09-22 | 7.6700 | 7.6700 | 7.5500 | 7.5500 | -4.430% | 11 | 875 | +130.464% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.952% | 2 | 874 | +120.253% |
| 2026-09-18 | 8.6500 | 8.6800 | 8.4000 | 8.4000 | -2.890% | 11 | 874 | +107.143% |
| 2026-09-17 | 8.7000 | 8.9000 | 8.6500 | 8.6500 | -16.827% | 69 | 874 | +101.156% |
| 2026-09-16 | 9.3500 | 10.4000 | 9.3500 | 10.4000 | +0.678% | 12 | 870 | +67.308% |
| 2026-09-15 | 10.3000 | 10.3300 | 10.3000 | 10.3300 | +3.819% | 5 | 870 | +68.441% |
| 2026-09-14 | 10.4000 | 10.5100 | 9.6500 | 9.9500 | +9.341% | 22 | 865 | +74.874% |
| 2026-09-11 | 8.7800 | 9.1800 | 8.7800 | 9.1000 | -1.302% | 13 | 865 | +91.209% |
| 2026-09-10 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +11.487% | 2 | 865 | +88.720% |
| 2026-09-09 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -5.486% | 1 | 865 | +110.399% |
| 2026-09-08 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | +14.379% | 2 | 867 | +98.857% |
| 2026-09-03 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | -12.069% | 15 | 852 | +127.451% |
| 2026-09-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -5.946% | 1 | 852 | +100.000% |
| 2026-09-01 | 9.2000 | 9.4500 | 8.9900 | 9.2500 | +14.907% | 6 | 849 | +88.108% |
| 2026-08-31 | 8.1000 | 8.1000 | 8.0400 | 8.0500 | -7.471% | 5 | 849 | +116.149% |
| 2026-08-28 | 8.8700 | 8.8700 | 8.6900 | 8.7000 | +27.379% | 14 | 863 | +100.000% |
| 2026-08-25 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +4.275% | 2 | 865 | +154.758% |
| 2026-08-24 | 6.2500 | 6.5500 | 6.2500 | 6.5500 | -4.100% | 12 | 863 | +165.649% |
| 2026-08-21 | 6.9200 | 6.9200 | 6.8200 | 6.8300 | -8.075% | 6 | 868 | +154.758% |
| 2026-08-19 | 7.6200 | 7.6200 | 7.4200 | 7.4300 | -16.983% | 18 | 868 | +134.186% |
| 2026-08-14 | 9.0200 | 9.0200 | 8.9500 | 8.9500 | -4.482% | 19 | 849 | +94.413% |
| 2026-08-13 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +3.880% | 1 | 849 | +85.699% |
| 2026-08-12 | 9.0000 | 9.1500 | 9.0000 | 9.0200 | -7.959% | 12 | 858 | +92.905% |
| 2026-08-11 | 9.5100 | 9.8000 | 9.5100 | 9.8000 | +2.403% | 12 | 851 | +77.551% |
| 2026-08-10 | 9.9900 | 10.3000 | 9.5700 | 9.5700 | -6.268% | 12 | 839 | +81.818% |
| 2026-08-07 | 9.9900 | 10.5500 | 9.7500 | 10.2100 | -13.767% | 144 | 705 | +70.421% |
| 2026-08-06 | 11.5000 | 11.8400 | 11.5000 | 11.8400 | +2.245% | 16 | 699 | +46.959% |
| 2026-08-05 | 12.6200 | 12.6200 | 11.3500 | 11.5800 | -32.674% | 26 | 695 | +50.259% |
| 2026-08-03 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +6.370% | 1 | 694 | +1.163% |
| 2026-07-30 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +2.994% | 1 | 695 | +7.607% |
| 2026-07-29 | 18.7800 | 18.7800 | 15.7000 | 15.7000 | -14.628% | 25 | 693 | +10.828% |
| 2026-07-28 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | +10.450% | 1 | 692 | -5.383% |
| 2026-07-27 | 16.5800 | 16.6500 | 16.5800 | 16.6500 | -7.500% | 24 | 692 | +4.505% |
| 2026-07-24 | 17.8000 | 18.1100 | 17.3700 | 18.0000 | -1.800% | 31 | 689 | -3.333% |
| 2026-07-23 | 18.0500 | 18.6000 | 18.0500 | 18.3300 | +16.455% | 15 | 684 | -5.074% |
| 2026-07-22 | 15.4300 | 15.7400 | 14.9600 | 15.7400 | -10.568% | 141 | 553 | +10.546% |
| 2026-07-21 | 18.3500 | 18.3500 | 17.6000 | 17.6000 | -14.770% | 25 | 550 | -1.136% |
| 2026-07-20 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | 0.000% | 3 | 547 | -15.738% |
| 2026-07-17 | 21.8700 | 21.8700 | 20.6500 | 20.6500 | -1.667% | 35 | 548 | -15.738% |
| 2026-07-13 | 18.6000 | 21.0000 | 18.6000 | 21.0000 | +25.749% | 13 | 539 | -17.143% |
| 2026-07-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -8.493% | 1 | 540 | +4.192% |
| 2026-07-08 | 18.5800 | 20.3000 | 18.2000 | 18.2500 | +7.733% | 57 | 539 | -4.658% |
| 2026-07-02 | 16.7000 | 16.9400 | 16.7000 | 16.9400 | -11.771% | 51 | 589 | +2.715% |
| 2026-07-01 | 18.9000 | 19.2000 | 18.9000 | 19.2000 | -8.571% | 22 | 587 | -9.375% |
| 2026-06-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.815% | 1 | 586 | -17.143% |
| 2026-06-24 | 20.9700 | 23.3000 | 20.9700 | 23.0300 | +29.092% | 477 | 272 | -24.446% |
| 2026-06-23 | 17.6000 | 17.8400 | 17.6000 | 17.8400 | +13.414% | 2 | 273 | -2.466% |
| 2026-06-22 | 16.0500 | 16.0500 | 15.7300 | 15.7300 | +0.575% | 2 | 272 | +10.617% |
| 2026-06-12 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -22.344% | 1 | 273 | +11.253% |
| 2026-06-11 | 20.3900 | 20.3900 | 20.1400 | 20.1400 | -0.050% | 2 | 274 | -13.605% |
| 2026-06-10 | 17.9500 | 20.1500 | 17.9000 | 20.1500 | +31.527% | 102 | 194 | -13.648% |
| 2026-06-09 | 13.5000 | 15.3200 | 13.5000 | 15.3200 | +13.903% | 8 | 189 | +13.577% |
| 2026-06-08 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +4.669% | 1 | 189 | +29.368% |
| 2026-06-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +13.216% | 1 | 189 | +35.409% |
| 2026-06-03 | 11.2800 | 11.3500 | 11.2800 | 11.3500 | +7.379% | 178 | 155 | +53.304% |
| 2026-05-28 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -0.189% | 1 | 155 | +64.617% |
| 2026-05-26 | 10.6600 | 10.6700 | 10.5900 | 10.5900 | -0.750% | 104 | 103 | +64.306% |
| 2026-05-22 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -2.735% | 1 | 103 | +63.074% |
| 2026-05-21 | 11.1400 | 11.4600 | 10.9700 | 10.9700 | -9.712% | 44 | 83 | +58.614% |
| 2026-05-19 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +34.254% | 1 | 82 | +43.210% |
| 2026-05-08 | 9.2300 | 9.2300 | 9.0500 | 9.0500 | +1.230% | 5 | 82 | +92.265% |
| 2026-05-07 | 8.8700 | 8.9400 | 8.8700 | 8.9400 | -4.385% | 2 | 81 | +94.631% |
| 2026-05-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -19.048% | 1 | 81 | +86.096% |
| 2026-05-05 | 11.5400 | 11.5500 | 11.5400 | 11.5500 | +14.583% | 2 | 81 | +50.649% |
| 2026-05-01 | 10.2300 | 10.3200 | 9.9300 | 10.0800 | -5.352% | 10 | 85 | +72.619% |
| 2026-04-28 | 11.1400 | 11.3500 | 10.6100 | 10.6500 | +6.500% | 6 | 85 | +63.380% |
| 2026-04-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.489% | 1 | 86 | +74.000% |
| 2026-04-22 | 10.1200 | 10.4700 | 10.1200 | 10.4700 | +7.827% | 2 | 85 | +66.189% |
| 2026-04-17 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -9.842% | 2 | 85 | +79.197% |
| 2026-04-16 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +1.892% | 1 | 86 | +61.560% |
| 2026-04-15 | 10.6400 | 10.6400 | 10.5700 | 10.5700 | +2.522% | 4 | 86 | +64.617% |
| 2026-04-14 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -10.736% | 2 | 88 | +68.768% |
| 2026-04-10 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -10.117% | 2 | 86 | +50.649% |
| 2026-04-09 | 11.8900 | 12.8500 | 11.8900 | 12.8500 | -18.979% | 5 | 88 | +35.409% |
| 2026-04-07 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +0.380% | 1 | 89 | +9.710% |
| 2026-04-06 | 15.6600 | 15.8000 | 15.6600 | 15.8000 | -2.769% | 8 | 88 | +10.127% |
| 2026-04-02 | 17.4000 | 17.4000 | 16.2500 | 16.2500 | +18.613% | 55 | 38 | +7.077% |
| 2026-04-01 | 13.8500 | 13.8500 | 13.7000 | 13.7000 | -29.381% | 2 | 38 | +27.007% |
| 2026-03-27 | 19.3000 | 19.5500 | 19.2200 | 19.4000 | -11.009% | 6 | 37 | -10.309% |
| 2026-03-26 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +34.485% | 1 | 40 | -20.183% |
| 2026-03-25 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | -18.049% | 2 | 40 | +7.341% |
| 2026-03-24 | 19.7900 | 19.7900 | 19.7800 | 19.7800 | +0.457% | 4 | 38 | -12.032% |
| 2026-03-23 | 17.9800 | 20.7500 | 17.9800 | 19.6900 | +41.147% | 6 | 40 | -11.630% |
| 2026-03-20 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +24.554% | 1 | 38 | +24.731% |
| 2026-03-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +19.658% | 1 | 37 | +55.357% |
| 2026-03-18 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +17.000% | 2 | 36 | +85.897% |
| 2026-03-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.382% | 1 | 37 | +117.500% |
| 2026-03-06 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -22.254% | 1 | 37 | +110.145% |
| 2026-03-05 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +15.260% | 1 | 36 | +63.380% |
| 2026-03-03 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +40.854% | 1 | 37 | +88.312% |
| 2026-03-02 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -0.756% | 1 | 36 | +165.244% |
| 2026-02-12 | 6.8700 | 6.8700 | 6.6100 | 6.6100 | -27.203% | 3 | 36 | +163.238% |
| 2026-02-06 | 10.3500 | 10.3500 | 9.0800 | 9.0800 | -19.504% | 54 | 38 | +91.630% |
| 2026-02-05 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +2.545% | 10 | 20 | +54.255% |
| 2026-02-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.063% | 5 | 12 | +58.182% |
| 2026-01-30 | 12.0000 | 12.8000 | 12.0000 | 12.8000 | +109.836% | 3 | 7 | +35.937% |
| 2026-01-28 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | 0.000% | 3 | 4 | +185.246% |
| 2026-01-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 1 | 2 | +185.246% |
| 2026-01-26 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | 0.000% | 2 | 1 | +163.636% |