GLD270319P00365000
GLD Mar 19 2027 365.00 Put
optionOPRA
EODNov 3, 2026
20.15USD+6.220%(+1.18)5Vol3,326OI
GLD270319P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.3500 | 20.1500 | 19.3500 | 20.1500 | +6.220% | 5 | 3,324 | 0.000% |
| 2026-11-02 | 17.9000 | 18.9700 | 17.6700 | 18.9700 | -14.588% | 137 | 3,197 | +6.220% |
| 2026-10-30 | 19.0200 | 22.3800 | 19.0200 | 22.2100 | +42.372% | 498 | 2,906 | -9.275% |
| 2026-10-29 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | +12.635% | 31 | 2,876 | +29.167% |
| 2026-10-27 | 15.0000 | 15.0000 | 13.8400 | 13.8500 | -9.654% | 28 | 2,872 | +45.487% |
| 2026-10-26 | 15.1300 | 15.3300 | 15.1300 | 15.3300 | -8.259% | 5 | 2,869 | +31.442% |
| 2026-10-23 | 16.0000 | 16.7100 | 16.0000 | 16.7100 | +8.789% | 10 | 2,879 | +20.586% |
| 2026-10-22 | 13.3000 | 15.4300 | 13.3000 | 15.3600 | +34.737% | 46 | 2,854 | +31.185% |
| 2026-10-21 | 10.8000 | 11.4000 | 10.7400 | 11.4000 | -0.870% | 21 | 2,843 | +76.754% |
| 2026-10-20 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -0.605% | 4 | 2,844 | +75.217% |
| 2026-10-19 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +3.304% | 10 | 2,834 | +74.157% |
| 2026-10-16 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -2.183% | 2 | 2,835 | +79.911% |
| 2026-10-15 | 11.3900 | 11.6000 | 11.3900 | 11.4500 | -12.994% | 3 | 2,854 | +75.983% |
| 2026-10-14 | 13.2500 | 13.6700 | 12.7300 | 13.1600 | +18.452% | 100 | 2,772 | +53.116% |
| 2026-10-13 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +1.833% | 10 | 2,762 | +81.368% |
| 2026-10-09 | 11.2500 | 11.2500 | 10.9100 | 10.9100 | -13.413% | 392 | 2,752 | +84.693% |
| 2026-10-08 | 12.6500 | 12.6500 | 12.6000 | 12.6000 | -7.692% | 2 | 2,754 | +59.921% |
| 2026-10-07 | 13.0500 | 13.6600 | 13.0500 | 13.6500 | +16.667% | 35 | 2,729 | +47.619% |
| 2026-10-06 | 11.9500 | 11.9500 | 11.7000 | 11.7000 | -7.874% | 45 | 2,727 | +72.222% |
| 2026-10-05 | 13.0500 | 13.0700 | 12.6800 | 12.7000 | -3.788% | 5 | 2,724 | +58.661% |
| 2026-10-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.000% | 1 | 2,731 | +52.652% |
| 2026-10-01 | 12.4000 | 12.5000 | 12.0000 | 12.0000 | -5.138% | 141 | 2,590 | +67.917% |
| 2026-09-30 | 12.4500 | 12.6500 | 12.4500 | 12.6500 | -2.392% | 11 | 2,590 | +59.289% |
| 2026-09-29 | 12.4700 | 12.9600 | 12.4700 | 12.9600 | -4.213% | 4 | 2,587 | +55.478% |
| 2026-09-28 | 13.2800 | 14.2000 | 12.9300 | 13.5300 | +46.270% | 11 | 2,584 | +48.928% |
| 2026-09-25 | 9.5000 | 9.5000 | 9.2400 | 9.2500 | -11.652% | 4 | 2,583 | +117.838% |
| 2026-09-24 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +7.938% | 1 | 2,583 | +92.455% |
| 2026-09-23 | 9.8500 | 9.8500 | 9.6500 | 9.7000 | +11.494% | 201 | 2,483 | +107.732% |
| 2026-09-22 | 9.2800 | 9.2800 | 8.7000 | 8.7000 | -8.131% | 4 | 2,482 | +131.609% |
| 2026-09-21 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -0.316% | 1 | 2,482 | +112.777% |
| 2026-09-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 1 | 2,482 | +112.105% |
| 2026-09-17 | 10.1000 | 10.3000 | 9.9000 | 9.9000 | -12.078% | 61 | 2,475 | +103.535% |
| 2026-09-16 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -7.325% | 1 | 2,475 | +78.952% |
| 2026-09-14 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +5.652% | 1 | 2,475 | +65.844% |
| 2026-09-10 | 10.6000 | 11.5000 | 10.6000 | 11.5000 | +19.667% | 2 | 2,475 | +75.217% |
| 2026-09-09 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -7.950% | 1 | 2,474 | +109.677% |
| 2026-09-08 | 9.6300 | 10.4400 | 9.6300 | 10.4400 | +15.105% | 14 | 2,467 | +93.008% |
| 2026-09-04 | 9.3500 | 9.4000 | 9.0700 | 9.0700 | +5.343% | 3 | 2,467 | +122.161% |
| 2026-09-03 | 8.4800 | 8.6100 | 8.3300 | 8.6100 | -12.322% | 5 | 2,467 | +134.030% |
| 2026-09-02 | 9.9000 | 9.9400 | 9.8200 | 9.8200 | -8.396% | 10 | 2,467 | +105.193% |
| 2026-09-01 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +18.847% | 1 | 2,467 | +87.966% |
| 2026-08-31 | 9.3000 | 9.3000 | 9.0200 | 9.0200 | +21.400% | 6 | 2,465 | +123.392% |
| 2026-08-25 | 7.6700 | 7.6700 | 7.4300 | 7.4300 | -4.987% | 3 | 2,466 | +171.198% |
| 2026-08-21 | 7.8800 | 7.8800 | 7.8200 | 7.8200 | -9.804% | 11 | 2,465 | +157.673% |
| 2026-08-20 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -3.128% | 1 | 2,465 | +132.411% |
| 2026-08-19 | 8.7500 | 8.9500 | 8.5200 | 8.9500 | -15.166% | 3 | 2,473 | +125.140% |
| 2026-08-18 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +10.587% | 1 | 2,473 | +90.995% |
| 2026-08-17 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -11.667% | 7 | 2,473 | +111.216% |
| 2026-08-13 | 10.3500 | 10.8000 | 10.3500 | 10.8000 | -3.571% | 2 | 2,474 | +86.574% |
| 2026-08-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.885% | 1 | 2,473 | +79.911% |
| 2026-08-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -15.672% | 1 | 2,473 | +78.319% |
| 2026-08-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +3.395% | 2 | 2,474 | +50.373% |
| 2026-08-05 | 13.5000 | 13.5000 | 12.9600 | 12.9600 | -33.368% | 8 | 2,473 | +55.478% |
| 2026-08-03 | 19.4000 | 19.4500 | 19.4000 | 19.4500 | -0.512% | 2 | 2,473 | +3.599% |
| 2026-07-31 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +13.006% | 1 | 2,472 | +3.069% |
| 2026-07-30 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.425% | 1 | 2,473 | +16.474% |
| 2026-07-29 | 17.6000 | 17.6000 | 17.5500 | 17.5500 | -5.645% | 3 | 2,470 | +14.815% |
| 2026-07-27 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.150% | 8 | 2,462 | +8.333% |
| 2026-07-24 | 19.8000 | 19.8000 | 19.6100 | 19.6100 | +13.945% | 22 | 2,440 | +2.754% |
| 2026-07-22 | 16.8500 | 17.2100 | 16.8500 | 17.2100 | -12.194% | 5 | 2,439 | +17.083% |
| 2026-07-21 | 20.2000 | 20.2000 | 19.5500 | 19.6000 | -6.667% | 17 | 2,422 | +2.806% |
| 2026-07-14 | 20.9500 | 21.0000 | 20.9500 | 21.0000 | -7.407% | 18 | 2,404 | -4.048% |
| 2026-07-13 | 22.2500 | 22.6800 | 22.2000 | 22.6800 | +22.927% | 4 | 2,401 | -11.155% |
| 2026-07-09 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -8.889% | 16 | 2,401 | +9.214% |
| 2026-07-08 | 20.9500 | 22.3000 | 20.1500 | 20.2500 | +8.871% | 23 | 2,384 | -0.494% |
| 2026-07-02 | 18.3300 | 18.6000 | 18.3300 | 18.6000 | -12.676% | 5 | 2,381 | +8.333% |
| 2026-06-26 | 21.4500 | 21.4500 | 21.3000 | 21.3000 | -10.316% | 11 | 2,370 | -5.399% |
| 2026-06-25 | 23.7000 | 23.7500 | 23.7000 | 23.7500 | -3.651% | 7 | 2,364 | -15.158% |
| 2026-06-24 | 24.7600 | 24.7800 | 24.6100 | 24.6500 | +25.637% | 25 | 2,373 | -18.256% |
| 2026-06-23 | 18.8900 | 19.6200 | 18.8900 | 19.6200 | +24.020% | 18 | 2,364 | +2.701% |
| 2026-06-17 | 15.3500 | 15.8200 | 15.3500 | 15.8200 | +7.986% | 3 | 2,361 | +27.370% |
| 2026-06-15 | 13.8000 | 14.8000 | 13.6500 | 14.6500 | -34.657% | 80 | 2,305 | +37.543% |
| 2026-06-11 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -0.532% | 1 | 2,305 | -10.125% |
| 2026-06-10 | 20.3800 | 22.5400 | 19.1900 | 22.5400 | +33.769% | 1,822 | 2,300 | -10.603% |
| 2026-06-09 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +6.984% | 1 | 2,300 | +19.585% |
| 2026-06-05 | 14.0000 | 15.7500 | 13.9900 | 15.7500 | +37.435% | 4 | 2,427 | +27.937% |
| 2026-06-04 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -12.251% | 1,812 | 3,776 | +75.829% |
| 2026-06-01 | 13.2000 | 13.3500 | 13.0400 | 13.0600 | +3.651% | 452 | 3,776 | +54.288% |
| 2026-05-05 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | -7.760% | 2 | 3,776 | +59.921% |
| 2026-05-04 | 13.0000 | 13.7900 | 13.0000 | 13.6600 | +23.285% | 5 | 3,776 | +47.511% |
| 2026-05-01 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -12.411% | 1 | 3,776 | +81.859% |
| 2026-04-29 | 12.6300 | 12.6500 | 12.6200 | 12.6500 | +2.098% | 4 | 3,776 | +59.289% |
| 2026-04-28 | 12.1100 | 12.3900 | 11.9800 | 12.3900 | +12.636% | 215 | 3,774 | +62.631% |
| 2026-04-27 | 10.9200 | 11.0000 | 10.5400 | 11.0000 | -1.786% | 855 | 3,656 | +83.182% |
| 2026-04-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.322% | 1 | 3,666 | +79.911% |
| 2026-04-23 | 11.0000 | 12.0800 | 11.0000 | 11.3500 | +5.093% | 4 | 3,667 | +77.533% |
| 2026-04-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.280% | 5 | 3,668 | +86.574% |
| 2026-04-14 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -37.841% | 2 | 3,664 | +84.186% |
| 2026-04-06 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +13.402% | 1 | 3,663 | +14.489% |
| 2026-04-01 | 15.4800 | 15.5200 | 15.4800 | 15.5200 | -23.735% | 4 | 3,663 | +29.832% |
| 2026-03-30 | 21.8500 | 21.8500 | 20.1000 | 20.3500 | +0.892% | 122 | 3,663 | -0.983% |
| 2026-03-27 | 22.2700 | 22.2700 | 20.1600 | 20.1700 | +34.646% | 3,628 | 3,652 | -0.099% |
| 2026-03-19 | 15.0000 | 15.0000 | 14.9800 | 14.9800 | +47.878% | 2 | 28 | +34.513% |
| 2026-03-18 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +9.514% | 2 | 28 | +98.914% |
| 2026-02-24 | 9.3200 | 9.3200 | 9.2500 | 9.2500 | +4.520% | 2 | 28 | +117.838% |
| 2026-02-18 | 8.7300 | 9.0700 | 8.5200 | 8.8500 | +16.447% | 7 | 28 | +127.684% |
| 2026-02-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -14.894% | 1 | 27 | +165.132% |
| 2026-02-09 | 9.5600 | 9.5600 | 8.9300 | 8.9300 | -17.772% | 11 | 28 | +125.644% |
| 2026-02-06 | 10.8800 | 10.9800 | 10.8600 | 10.8600 | -8.509% | 24 | 17 | +85.543% |
| 2026-02-03 | 11.8000 | 11.8700 | 11.8000 | 11.8700 | -25.580% | 2 | 6 | +69.756% |
| 2026-01-30 | 10.8400 | 15.9500 | 10.8400 | 15.9500 | +143.511% | 3 | 5 | +26.332% |
| 2026-01-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 1 | 5 | +207.634% |
| 2026-01-28 | 6.2500 | 7.2000 | 6.2400 | 6.5500 | -17.089% | 5 | 4 | +207.634% |
| 2026-01-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +11.268% | 1 | 3 | +155.063% |
| 2026-01-26 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | 0.000% | 2 | 2 | +183.803% |