GLD270319P00375000
GLD Mar 19 2027 375.00 Put
optionOPRA
EODNov 3, 2026
25.65USD+4.694%(+1.15)11Vol514OI
GLD270319P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 24.7500 | 25.6500 | 24.7500 | 25.6500 | +4.694% | 11 | 514 | 0.000% |
| 2026-11-02 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -14.186% | 27 | 514 | +4.694% |
| 2026-10-30 | 27.2800 | 28.5500 | 27.0000 | 28.5500 | +43.829% | 5 | 516 | -10.158% |
| 2026-10-29 | 19.9300 | 20.6500 | 19.8500 | 19.8500 | +10.894% | 9 | 509 | +29.219% |
| 2026-10-28 | 19.1100 | 19.1100 | 17.9000 | 17.9000 | -5.291% | 2 | 509 | +43.296% |
| 2026-10-27 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -10.342% | 15 | 515 | +35.714% |
| 2026-10-26 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | -2.902% | 7 | 515 | +21.679% |
| 2026-10-23 | 21.7800 | 21.9600 | 21.5100 | 21.7100 | +11.907% | 45 | 522 | +18.148% |
| 2026-10-22 | 18.8200 | 19.4000 | 18.8200 | 19.4000 | +30.640% | 16 | 511 | +32.216% |
| 2026-10-21 | 15.0000 | 16.0700 | 14.8500 | 14.8500 | -4.808% | 27 | 484 | +72.727% |
| 2026-10-20 | 14.9800 | 15.6000 | 14.9800 | 15.6000 | +1.102% | 4 | 483 | +64.423% |
| 2026-10-19 | 15.2500 | 15.4300 | 15.2500 | 15.4300 | +1.848% | 21 | 483 | +66.235% |
| 2026-10-16 | 14.8500 | 15.1500 | 14.4600 | 15.1500 | -13.181% | 8 | 485 | +69.307% |
| 2026-10-14 | 17.4500 | 18.0000 | 17.4000 | 17.4500 | +17.826% | 26 | 475 | +46.991% |
| 2026-10-13 | 14.6500 | 14.8100 | 14.6500 | 14.8100 | -2.115% | 2 | 475 | +73.194% |
| 2026-10-12 | 15.2000 | 15.4300 | 15.1000 | 15.1300 | +3.136% | 91 | 475 | +69.531% |
| 2026-10-09 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -13.706% | 7 | 481 | +74.847% |
| 2026-10-08 | 17.0000 | 17.1700 | 17.0000 | 17.0000 | -4.762% | 33 | 510 | +50.882% |
| 2026-10-07 | 18.3500 | 18.4500 | 17.6000 | 17.8500 | +13.622% | 64 | 478 | +43.697% |
| 2026-10-06 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -5.759% | 5 | 483 | +63.272% |
| 2026-10-05 | 16.8000 | 17.2500 | 16.6700 | 16.6700 | -0.774% | 15 | 481 | +53.869% |
| 2026-10-02 | 15.2400 | 16.8000 | 15.2400 | 16.8000 | +1.388% | 15 | 474 | +52.679% |
| 2026-10-01 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -3.998% | 1 | 473 | +54.798% |
| 2026-09-29 | 16.6300 | 17.2600 | 16.0800 | 17.2600 | +0.058% | 12 | 469 | +48.610% |
| 2026-09-28 | 17.2300 | 18.5200 | 16.7100 | 17.2500 | +39.113% | 50 | 441 | +48.696% |
| 2026-09-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.981% | 1 | 442 | +106.855% |
| 2026-09-24 | 13.3000 | 13.4000 | 13.0500 | 13.0500 | +7.762% | 14 | 430 | +96.552% |
| 2026-09-22 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -4.269% | 1 | 430 | +111.808% |
| 2026-09-18 | 12.6500 | 12.6500 | 12.6000 | 12.6500 | -4.887% | 20 | 410 | +102.767% |
| 2026-09-17 | 12.8500 | 13.3000 | 12.8500 | 13.3000 | -12.500% | 61 | 387 | +92.857% |
| 2026-09-14 | 15.5000 | 15.5000 | 15.0500 | 15.2000 | +4.467% | 15 | 376 | +68.750% |
| 2026-09-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +17.056% | 20 | 376 | +76.289% |
| 2026-09-09 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -0.956% | 1 | 375 | +106.356% |
| 2026-09-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +5.729% | 1 | 375 | +104.382% |
| 2026-09-04 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +10.624% | 1 | 375 | +116.091% |
| 2026-09-03 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -23.193% | 1 | 374 | +139.049% |
| 2026-09-01 | 13.6500 | 14.0800 | 13.6500 | 13.9700 | +20.431% | 3 | 381 | +83.608% |
| 2026-08-31 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +16.583% | 12 | 374 | +121.121% |
| 2026-08-27 | 10.4000 | 10.4600 | 9.9500 | 9.9500 | -2.832% | 12 | 364 | +157.789% |
| 2026-08-26 | 10.3100 | 10.3100 | 10.2400 | 10.2400 | +5.026% | 2 | 365 | +150.488% |
| 2026-08-21 | 9.9500 | 9.9500 | 9.6700 | 9.7500 | -8.793% | 28 | 355 | +163.077% |
| 2026-08-20 | 11.0700 | 11.0700 | 10.6900 | 10.6900 | -1.475% | 3 | 353 | +139.944% |
| 2026-08-19 | 11.1500 | 11.1500 | 10.6600 | 10.8500 | -19.808% | 4 | 362 | +136.406% |
| 2026-08-18 | 13.6500 | 13.8500 | 13.5300 | 13.5300 | +9.113% | 37 | 380 | +89.579% |
| 2026-08-17 | 12.1700 | 12.4000 | 12.1200 | 12.4000 | -5.560% | 35 | 356 | +106.855% |
| 2026-08-14 | 13.0100 | 13.1300 | 13.0100 | 13.1300 | -2.524% | 17 | 356 | +95.354% |
| 2026-08-13 | 13.4600 | 13.4700 | 13.4600 | 13.4700 | +4.825% | 15 | 356 | +90.423% |
| 2026-08-12 | 12.8800 | 13.3000 | 12.8500 | 12.8500 | -9.951% | 12 | 345 | +99.611% |
| 2026-08-10 | 14.1500 | 14.2700 | 14.1500 | 14.2700 | -17.275% | 2 | 343 | +79.748% |
| 2026-08-06 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +3.479% | 2 | 346 | +48.696% |
| 2026-08-05 | 18.2500 | 18.3300 | 16.6700 | 16.6700 | -23.812% | 12 | 353 | +53.869% |
| 2026-08-04 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -5.363% | 1 | 352 | +17.230% |
| 2026-08-03 | 23.7300 | 23.7300 | 23.1200 | 23.1200 | -5.246% | 6 | 352 | +10.943% |
| 2026-07-31 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +11.875% | 1 | 352 | +5.123% |
| 2026-07-30 | 21.3200 | 21.8100 | 21.3200 | 21.8100 | -0.954% | 2 | 352 | +17.607% |
| 2026-07-29 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | -9.158% | 10 | 342 | +16.485% |
| 2026-07-28 | 24.6000 | 24.6000 | 24.2400 | 24.2400 | -1.862% | 11 | 332 | +5.817% |
| 2026-07-24 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -2.101% | 1 | 331 | +3.846% |
| 2026-07-23 | 25.0000 | 25.2300 | 25.0000 | 25.2300 | +16.536% | 5 | 331 | +1.665% |
| 2026-07-22 | 21.4200 | 21.6500 | 21.4200 | 21.6500 | -9.792% | 28 | 331 | +18.476% |
| 2026-07-21 | 24.6500 | 24.6500 | 23.9500 | 24.0000 | -12.473% | 31 | 327 | +6.875% |
| 2026-07-20 | 27.4400 | 27.4400 | 27.4200 | 27.4200 | -3.451% | 90 | 237 | -6.455% |
| 2026-07-16 | 28.3500 | 28.4000 | 28.3500 | 28.4000 | +3.763% | 2 | 237 | -9.683% |
| 2026-07-13 | 26.7500 | 27.3700 | 26.7500 | 27.3700 | +15.242% | 5 | 233 | -6.284% |
| 2026-07-10 | 23.3500 | 23.7500 | 23.2500 | 23.7500 | -3.259% | 23 | 233 | +8.000% |
| 2026-07-08 | 24.4900 | 24.6000 | 24.4900 | 24.5500 | +15.638% | 11 | 222 | +4.481% |
| 2026-07-07 | 21.2400 | 21.2400 | 21.2300 | 21.2300 | -3.059% | 2 | 222 | +20.820% |
| 2026-07-06 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -1.794% | 6 | 228 | +17.123% |
| 2026-07-02 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -13.566% | 1 | 227 | +15.022% |
| 2026-06-26 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -9.601% | 1 | 226 | -0.581% |
| 2026-06-25 | 28.6800 | 28.7200 | 28.2500 | 28.5400 | -2.727% | 16 | 225 | -10.126% |
| 2026-06-24 | 29.5100 | 29.5100 | 28.3500 | 29.3400 | +23.745% | 9 | 221 | -12.577% |
| 2026-06-23 | 23.2400 | 23.7100 | 23.0000 | 23.7100 | +10.898% | 233 | 137 | +8.182% |
| 2026-06-22 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +18.778% | 1 | 137 | +19.972% |
| 2026-06-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.983% | 1 | 137 | +42.500% |
| 2026-06-15 | 16.7000 | 17.6500 | 16.7000 | 17.6500 | -23.127% | 4 | 138 | +45.326% |
| 2026-06-12 | 22.8800 | 22.9600 | 22.8800 | 22.9600 | -0.174% | 2 | 138 | +11.716% |
| 2026-06-11 | 26.8500 | 26.8500 | 23.0000 | 23.0000 | -14.625% | 3 | 137 | +11.522% |
| 2026-06-10 | 25.0300 | 26.9400 | 24.9000 | 26.9400 | +35.309% | 111 | 44 | -4.788% |
| 2026-06-09 | 18.3000 | 20.9000 | 18.2000 | 19.9100 | +28.452% | 7 | 44 | +28.830% |
| 2026-06-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.897% | 1 | 44 | +65.484% |
| 2026-05-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.618% | 10 | 49 | +76.897% |
| 2026-05-21 | 13.8100 | 13.8600 | 13.8100 | 13.8600 | -5.068% | 2 | 49 | +85.065% |
| 2026-05-18 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +14.330% | 1 | 49 | +75.685% |
| 2026-05-14 | 12.7800 | 12.7800 | 12.7700 | 12.7700 | -0.777% | 10 | 49 | +100.861% |
| 2026-05-12 | 12.9100 | 13.0600 | 12.8700 | 12.8700 | +5.061% | 15 | 34 | +99.301% |
| 2026-05-06 | 12.9400 | 12.9400 | 12.2500 | 12.2500 | -21.019% | 4 | 34 | +109.388% |
| 2026-05-05 | 15.3300 | 15.5100 | 15.3300 | 15.5100 | +4.868% | 4 | 34 | +65.377% |
| 2026-05-04 | 14.9500 | 14.9500 | 14.7900 | 14.7900 | +12.386% | 2 | 34 | +73.428% |
| 2026-04-27 | 13.0000 | 13.1600 | 13.0000 | 13.1600 | +2.812% | 4 | 34 | +94.909% |
| 2026-04-24 | 13.2200 | 13.2700 | 12.7300 | 12.8000 | -3.469% | 22 | 32 | +100.391% |
| 2026-04-21 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +3.191% | 2 | 25 | +93.439% |
| 2026-04-20 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -28.651% | 5 | 25 | +99.611% |
| 2026-04-01 | 17.9700 | 18.0100 | 17.9700 | 18.0100 | -25.363% | 2 | 21 | +42.421% |
| 2026-03-27 | 24.2400 | 24.2400 | 24.1300 | 24.1300 | -9.963% | 2 | 21 | +6.299% |
| 2026-03-26 | 25.3000 | 26.8000 | 25.3000 | 26.8000 | +0.980% | 2 | 21 | -4.291% |
| 2026-03-23 | 23.1200 | 26.5400 | 22.5500 | 26.5400 | +71.226% | 12 | 21 | -3.353% |
| 2026-03-19 | 17.6900 | 17.9600 | 15.5000 | 15.5000 | +25.000% | 6 | 17 | +65.484% |
| 2026-03-18 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +8.677% | 1 | 17 | +106.855% |
| 2026-03-16 | 11.2500 | 11.4100 | 11.2500 | 11.4100 | +24.563% | 5 | 16 | +124.803% |
| 2026-03-12 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -4.583% | 1 | 13 | +180.022% |
| 2026-03-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -24.765% | 1 | 14 | +167.187% |
| 2026-03-03 | 12.8400 | 12.8400 | 12.7600 | 12.7600 | +45.000% | 2 | 14 | +101.019% |
| 2026-02-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.825% | 1 | 13 | +191.477% |
| 2026-02-12 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -25.367% | 1 | 13 | +180.328% |
| 2026-02-06 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -37.321% | 1 | 14 | +109.217% |
| 2026-02-02 | 18.8800 | 19.5600 | 18.8800 | 19.5600 | +86.286% | 2 | 14 | +31.135% |
| 2026-01-29 | 10.2000 | 10.5000 | 10.2000 | 10.5000 | +51.079% | 2 | 13 | +144.286% |
| 2026-01-28 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -10.323% | 12 | 12 | +269.065% |
| 2026-01-27 | 8.1000 | 8.1000 | 7.7500 | 7.7500 | -13.889% | 5 | 12 | +230.968% |
| 2026-01-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 8 | 8 | +185.000% |