GLD270319P00370000
GLD Mar 19 2027 370.00 Put
optionOPRA
EODNov 3, 2026
22.43USD+10.765%(+2.18)1Vol1,126OI
GLD270319P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +10.765% | 1 | 1,126 | 0.000% |
| 2026-11-02 | 20.5800 | 20.7700 | 20.2500 | 20.2500 | -19.419% | 29 | 1,113 | +10.765% |
| 2026-10-30 | 23.0500 | 25.7200 | 23.0500 | 25.1300 | +45.092% | 37 | 1,118 | -10.744% |
| 2026-10-29 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +7.644% | 1 | 1,142 | +29.503% |
| 2026-10-28 | 15.7000 | 16.5300 | 15.7000 | 16.0900 | +0.878% | 56 | 1,126 | +39.403% |
| 2026-10-27 | 17.3000 | 17.3000 | 15.9500 | 15.9500 | -11.830% | 260 | 1,133 | +40.627% |
| 2026-10-26 | 18.6000 | 19.1000 | 17.3500 | 18.0900 | -4.789% | 269 | 1,147 | +23.991% |
| 2026-10-23 | 17.5200 | 20.3000 | 17.5200 | 19.0000 | +8.262% | 290 | 1,059 | +18.053% |
| 2026-10-22 | 16.1000 | 17.7600 | 15.8400 | 17.5500 | +26.532% | 60 | 1,044 | +27.806% |
| 2026-10-21 | 13.8500 | 13.8700 | 13.8500 | 13.8700 | +2.362% | 5 | 1,101 | +61.716% |
| 2026-10-20 | 12.9500 | 13.5500 | 12.9500 | 13.5500 | +1.195% | 5 | 1,100 | +65.535% |
| 2026-10-19 | 12.8000 | 13.3900 | 12.8000 | 13.3900 | +2.214% | 4 | 1,099 | +67.513% |
| 2026-10-16 | 12.1400 | 13.1000 | 12.1400 | 13.1000 | -0.380% | 115 | 1,094 | +71.221% |
| 2026-10-15 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -13.373% | 12 | 1,085 | +70.570% |
| 2026-10-14 | 15.3100 | 15.8500 | 14.8500 | 15.1800 | +17.949% | 42 | 1,062 | +47.760% |
| 2026-10-13 | 12.4000 | 12.8700 | 12.4000 | 12.8700 | -2.129% | 11 | 1,058 | +74.281% |
| 2026-10-12 | 13.1700 | 13.1700 | 13.0500 | 13.1500 | +1.154% | 12 | 1,057 | +70.570% |
| 2026-10-09 | 12.7800 | 13.0000 | 12.6500 | 13.0000 | -10.959% | 20 | 1,057 | +72.538% |
| 2026-10-08 | 14.6100 | 14.7500 | 14.6000 | 14.6000 | -7.006% | 8 | 1,050 | +53.630% |
| 2026-10-07 | 16.1000 | 16.1500 | 15.4000 | 15.7000 | +16.296% | 37 | 1,025 | +42.866% |
| 2026-10-06 | 13.8300 | 13.8300 | 13.5000 | 13.5000 | -7.216% | 3 | 1,028 | +66.148% |
| 2026-10-05 | 14.6100 | 14.6100 | 14.5500 | 14.5500 | +9.811% | 3 | 1,025 | +54.158% |
| 2026-10-02 | 13.2500 | 13.3000 | 13.2500 | 13.2500 | -4.194% | 3 | 1,026 | +69.283% |
| 2026-10-01 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -4.158% | 1 | 1,025 | +62.184% |
| 2026-09-29 | 14.2500 | 14.4300 | 14.2500 | 14.4300 | -7.618% | 3 | 1,027 | +55.440% |
| 2026-09-28 | 15.0700 | 16.1000 | 15.0500 | 15.6200 | +47.220% | 31 | 1,002 | +43.598% |
| 2026-09-25 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -7.739% | 1 | 1,002 | +111.404% |
| 2026-09-24 | 11.5000 | 11.7700 | 11.5000 | 11.5000 | +3.139% | 6 | 999 | +95.043% |
| 2026-09-23 | 11.6700 | 11.6700 | 11.1500 | 11.1500 | +9.314% | 7 | 995 | +101.166% |
| 2026-09-22 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | -3.134% | 13 | 983 | +119.902% |
| 2026-09-21 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +3.846% | 1 | 983 | +113.010% |
| 2026-09-18 | 11.0000 | 11.4000 | 10.1400 | 10.1400 | -13.333% | 19 | 971 | +121.203% |
| 2026-09-17 | 11.4000 | 11.7500 | 11.4000 | 11.7000 | -20.408% | 83 | 954 | +91.709% |
| 2026-09-16 | 12.3000 | 14.7000 | 12.3000 | 14.7000 | +10.526% | 2 | 953 | +52.585% |
| 2026-09-15 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.115% | 2 | 953 | +68.647% |
| 2026-09-14 | 13.3000 | 13.4500 | 12.8000 | 13.4500 | +13.598% | 6 | 953 | +66.766% |
| 2026-09-11 | 11.1800 | 11.9000 | 11.1800 | 11.8400 | -0.921% | 116 | 943 | +89.443% |
| 2026-09-10 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +9.734% | 2 | 943 | +87.699% |
| 2026-09-09 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -3.628% | 10 | 943 | +105.969% |
| 2026-09-08 | 10.9900 | 11.3000 | 10.9900 | 11.3000 | +6.203% | 10 | 941 | +98.496% |
| 2026-09-04 | 10.4100 | 10.6400 | 10.4000 | 10.6400 | +8.571% | 23 | 921 | +110.808% |
| 2026-09-03 | 9.8000 | 9.8000 | 9.4600 | 9.8000 | -13.043% | 57 | 865 | +128.878% |
| 2026-09-02 | 11.3000 | 11.3600 | 11.2700 | 11.2700 | -9.332% | 41 | 837 | +99.024% |
| 2026-09-01 | 11.9700 | 12.5500 | 11.6500 | 12.4300 | +19.750% | 11 | 830 | +80.451% |
| 2026-08-31 | 10.3000 | 10.3800 | 10.3000 | 10.3800 | -5.808% | 5 | 828 | +116.089% |
| 2026-08-28 | 9.9500 | 11.1100 | 9.3600 | 11.0200 | +28.140% | 90 | 846 | +103.539% |
| 2026-08-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.365% | 1 | 846 | +160.814% |
| 2026-08-25 | 8.5000 | 8.5000 | 8.3200 | 8.3200 | -2.690% | 41 | 845 | +169.591% |
| 2026-08-24 | 8.0100 | 8.5500 | 8.0100 | 8.5500 | -1.156% | 6 | 844 | +162.339% |
| 2026-08-21 | 8.8100 | 8.8100 | 8.6500 | 8.6500 | -11.282% | 36 | 809 | +159.306% |
| 2026-08-19 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | -15.730% | 22 | 788 | +130.051% |
| 2026-08-14 | 11.3500 | 11.5700 | 11.3500 | 11.5700 | -1.532% | 23 | 768 | +93.863% |
| 2026-08-13 | 11.9700 | 11.9700 | 11.7200 | 11.7500 | -0.424% | 22 | 748 | +90.894% |
| 2026-08-12 | 11.6700 | 11.8000 | 11.1800 | 11.8000 | -4.762% | 35 | 731 | +90.085% |
| 2026-08-11 | 12.1700 | 12.3900 | 12.1700 | 12.3900 | +1.474% | 2 | 731 | +81.033% |
| 2026-08-10 | 12.8300 | 13.2500 | 12.2100 | 12.2100 | -6.437% | 16 | 728 | +83.702% |
| 2026-08-07 | 12.6300 | 13.4500 | 12.6300 | 13.0500 | -13.748% | 165 | 652 | +71.877% |
| 2026-08-06 | 14.4500 | 15.1400 | 14.4500 | 15.1300 | -23.392% | 14 | 657 | +48.249% |
| 2026-08-04 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -8.565% | 60 | 597 | +13.570% |
| 2026-07-31 | 21.8300 | 21.8300 | 21.6000 | 21.6000 | +8.271% | 20 | 597 | +3.843% |
| 2026-07-30 | 19.9800 | 19.9800 | 19.9500 | 19.9500 | +0.910% | 15 | 598 | +12.431% |
| 2026-07-29 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -11.741% | 10 | 599 | +13.455% |
| 2026-07-28 | 22.6000 | 22.6000 | 22.4000 | 22.4000 | +8.213% | 11 | 589 | +0.134% |
| 2026-07-27 | 20.5800 | 20.7000 | 20.5800 | 20.7000 | -6.966% | 9 | 580 | +8.357% |
| 2026-07-24 | 22.0500 | 22.2700 | 21.4200 | 22.2500 | -2.069% | 63 | 572 | +0.809% |
| 2026-07-23 | 22.7000 | 22.7600 | 22.7000 | 22.7200 | +20.403% | 12 | 570 | -1.276% |
| 2026-07-22 | 18.8900 | 18.8900 | 18.8600 | 18.8700 | -25.767% | 3 | 567 | +18.866% |
| 2026-07-20 | 25.0000 | 25.4200 | 25.0000 | 25.4200 | -1.243% | 14 | 573 | -11.762% |
| 2026-07-17 | 25.7400 | 25.7400 | 25.7200 | 25.7400 | -0.426% | 8 | 568 | -12.859% |
| 2026-07-16 | 25.5500 | 25.9000 | 25.5000 | 25.8500 | +9.766% | 10 | 568 | -13.230% |
| 2026-07-15 | 23.7000 | 23.7000 | 23.5500 | 23.5500 | +6.129% | 20 | 568 | -4.756% |
| 2026-07-14 | 22.2700 | 22.2700 | 22.1900 | 22.1900 | -13.590% | 3 | 568 | +1.082% |
| 2026-07-13 | 22.2400 | 25.6800 | 22.2400 | 25.6800 | +20.000% | 4 | 565 | -12.656% |
| 2026-07-10 | 21.1000 | 21.5000 | 21.1000 | 21.4000 | -4.036% | 15 | 565 | +4.813% |
| 2026-07-08 | 23.1700 | 23.4900 | 22.3000 | 22.3000 | +3.818% | 6 | 563 | +0.583% |
| 2026-07-07 | 18.5500 | 21.4800 | 18.5500 | 21.4800 | +8.815% | 4 | 564 | +4.423% |
| 2026-07-06 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -13.231% | 6 | 564 | +13.627% |
| 2026-07-01 | 23.8500 | 23.8500 | 22.5000 | 22.7500 | -7.708% | 10 | 570 | -1.407% |
| 2026-06-30 | 25.4500 | 25.4500 | 23.8000 | 24.6500 | -1.083% | 44 | 577 | -9.006% |
| 2026-06-29 | 24.8000 | 25.1200 | 24.8000 | 24.9200 | +5.817% | 10 | 573 | -9.992% |
| 2026-06-26 | 24.5700 | 24.5700 | 23.3500 | 23.5500 | -5.988% | 5 | 574 | -4.756% |
| 2026-06-25 | 25.7000 | 25.7000 | 25.0000 | 25.0500 | -6.460% | 3 | 573 | -10.459% |
| 2026-06-24 | 25.4000 | 28.4000 | 25.4000 | 26.7800 | +27.950% | 14 | 568 | -16.243% |
| 2026-06-23 | 20.7900 | 21.1900 | 20.7900 | 20.9300 | +6.136% | 57 | 564 | +7.167% |
| 2026-06-22 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | +7.291% | 1 | 564 | +13.742% |
| 2026-06-18 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +24.357% | 25 | 564 | +22.035% |
| 2026-06-17 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -8.765% | 1 | 563 | +51.759% |
| 2026-06-15 | 15.1500 | 16.2500 | 15.1500 | 16.2000 | -25.346% | 14 | 561 | +38.457% |
| 2026-06-11 | 24.2100 | 24.2100 | 21.7000 | 21.7000 | -6.061% | 2 | 560 | +3.364% |
| 2026-06-10 | 22.4000 | 23.1000 | 22.4000 | 23.1000 | +45.101% | 80 | 480 | -2.900% |
| 2026-06-05 | 15.9400 | 15.9400 | 15.9200 | 15.9200 | +25.850% | 5 | 482 | +40.892% |
| 2026-06-04 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.917% | 1 | 483 | +77.312% |
| 2026-06-03 | 13.9700 | 13.9700 | 13.5900 | 13.5900 | +2.877% | 4 | 485 | +65.048% |
| 2026-06-02 | 13.2200 | 13.2200 | 13.2100 | 13.2100 | -8.897% | 5 | 481 | +69.796% |
| 2026-05-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.399% | 3 | 487 | +54.690% |
| 2026-05-27 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | +5.926% | 4 | 483 | +56.853% |
| 2026-05-26 | 13.0300 | 13.5000 | 13.0300 | 13.5000 | -6.054% | 12 | 483 | +66.148% |
| 2026-05-19 | 14.6900 | 14.6900 | 14.3700 | 14.3700 | +28.879% | 2 | 484 | +56.089% |
| 2026-05-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.193% | 3 | 481 | +101.166% |
| 2026-05-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -22.973% | 3 | 481 | +96.754% |
| 2026-05-04 | 14.8500 | 14.8500 | 14.7500 | 14.8000 | +15.987% | 7 | 484 | +51.554% |
| 2026-05-01 | 12.5500 | 12.7600 | 12.5500 | 12.7600 | -11.080% | 5 | 482 | +75.784% |
| 2026-04-30 | 12.8800 | 14.3500 | 12.6500 | 14.3500 | -7.419% | 13 | 482 | +56.307% |
| 2026-04-29 | 14.5100 | 15.5000 | 14.5100 | 15.5000 | +15.327% | 14 | 481 | +44.710% |
| 2026-04-28 | 13.5100 | 13.5100 | 13.4400 | 13.4400 | +16.870% | 2 | 473 | +66.890% |
| 2026-04-24 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +1.143% | 20 | 472 | +95.043% |
| 2026-04-17 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -11.792% | 2 | 462 | +97.274% |
| 2026-04-15 | 12.8000 | 12.9800 | 12.6900 | 12.8900 | -21.402% | 53 | 461 | +74.011% |
| 2026-04-01 | 16.3700 | 16.4000 | 16.3700 | 16.4000 | -11.686% | 4 | 411 | +36.768% |
| 2026-03-31 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -5.640% | 5 | 409 | +20.786% |
| 2026-03-25 | 19.5800 | 19.6800 | 19.5800 | 19.6800 | -19.179% | 4 | 404 | +13.974% |
| 2026-03-23 | 18.9500 | 24.3500 | 18.9500 | 24.3500 | +31.693% | 33 | 404 | -7.885% |
| 2026-03-20 | 18.5400 | 18.6600 | 18.4100 | 18.4900 | +14.988% | 300 | 406 | +21.309% |
| 2026-03-19 | 16.2100 | 16.2100 | 15.8400 | 16.0800 | +80.674% | 6 | 256 | +39.490% |
| 2026-03-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.251% | 1 | 258 | +152.022% |
| 2026-03-11 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -18.233% | 5 | 258 | +155.176% |
| 2026-03-05 | 10.6200 | 10.8000 | 10.6200 | 10.7500 | +10.825% | 7 | 259 | +108.651% |
| 2026-02-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.461% | 250 | 254 | +131.237% |
| 2026-02-17 | 10.5000 | 10.7400 | 10.1000 | 10.3700 | +23.895% | 4 | 4 | +116.297% |
| 2026-02-12 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -1.529% | 1 | 2 | +167.981% |
| 2026-02-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -25.764% | 1 | 3 | +163.882% |
| 2026-02-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -10.196% | 1 | 3 | +95.895% |
| 2026-02-03 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +82.143% | 1 | 2 | +75.922% |
| 2026-01-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 1 | +220.429% |