GLD270319P00380000
GLD Mar 19 2027 380.00 Put
optionOPRA
EODNov 2, 2026
27.23USD-14.906%(-4.77)2Vol3,261OI
GLD270319P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 26.3500 | 27.2300 | 26.3500 | 27.2300 | -14.906% | 2 | 3,263 | 0.000% |
| 2026-10-30 | 28.3900 | 32.1200 | 28.3900 | 32.0000 | +36.519% | 1,685 | 3,838 | -14.906% |
| 2026-10-29 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | +9.686% | 20 | 3,858 | +16.169% |
| 2026-10-28 | 21.6800 | 21.6800 | 21.3700 | 21.3700 | +1.520% | 24 | 3,870 | +27.422% |
| 2026-10-27 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -10.004% | 8 | 3,870 | +29.359% |
| 2026-10-26 | 22.6000 | 23.3900 | 22.6000 | 23.3900 | -5.685% | 11 | 3,877 | +16.417% |
| 2026-10-23 | 22.6700 | 25.2000 | 22.6700 | 24.8000 | +8.772% | 62 | 3,889 | +9.798% |
| 2026-10-22 | 19.9000 | 22.8000 | 19.9000 | 22.8000 | +25.413% | 61 | 3,924 | +19.430% |
| 2026-10-21 | 17.2700 | 18.1800 | 16.8700 | 18.1800 | +1.000% | 76 | 3,952 | +49.780% |
| 2026-10-20 | 17.4000 | 18.0000 | 17.1000 | 18.0000 | +1.925% | 57 | 3,928 | +51.278% |
| 2026-10-19 | 17.4800 | 17.8900 | 17.2000 | 17.6600 | +6.707% | 180 | 3,901 | +54.190% |
| 2026-10-16 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -6.497% | 5 | 3,896 | +64.532% |
| 2026-10-15 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -10.876% | 40 | 3,876 | +53.842% |
| 2026-10-14 | 19.6500 | 20.6500 | 19.6500 | 19.8600 | +14.138% | 23 | 3,882 | +37.110% |
| 2026-10-13 | 16.4500 | 17.5700 | 16.4500 | 17.4000 | +0.173% | 63 | 3,853 | +56.494% |
| 2026-10-12 | 17.3000 | 17.6800 | 17.3000 | 17.3700 | +4.137% | 95 | 3,808 | +56.765% |
| 2026-10-09 | 16.8500 | 17.1500 | 16.5000 | 16.6800 | -12.670% | 164 | 3,709 | +63.249% |
| 2026-10-08 | 19.1500 | 19.1500 | 19.1000 | 19.1000 | -7.056% | 47 | 3,662 | +42.565% |
| 2026-10-07 | 21.0500 | 21.2800 | 20.1500 | 20.5500 | +15.905% | 91 | 3,591 | +32.506% |
| 2026-10-06 | 18.1500 | 18.1500 | 17.7300 | 17.7300 | -6.929% | 5 | 3,586 | +53.582% |
| 2026-10-05 | 19.4000 | 19.5600 | 19.0500 | 19.0500 | -1.753% | 19 | 3,574 | +42.940% |
| 2026-10-02 | 17.5000 | 19.6000 | 17.5000 | 19.3900 | +5.668% | 61 | 3,561 | +40.433% |
| 2026-10-01 | 18.6700 | 18.6700 | 18.3500 | 18.3500 | -3.675% | 6 | 3,556 | +48.392% |
| 2026-09-29 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -4.607% | 1 | 3,556 | +42.940% |
| 2026-09-28 | 19.6800 | 20.8100 | 19.0200 | 19.9700 | +41.431% | 139 | 3,510 | +36.355% |
| 2026-09-25 | 14.0500 | 14.1200 | 14.0500 | 14.1200 | -2.621% | 3 | 3,510 | +92.847% |
| 2026-09-24 | 15.3000 | 15.6500 | 14.5000 | 14.5000 | -0.685% | 4 | 3,511 | +87.793% |
| 2026-09-23 | 15.3000 | 15.3000 | 14.6000 | 14.6000 | +6.569% | 7 | 3,511 | +86.507% |
| 2026-09-21 | 13.6700 | 14.0000 | 13.6700 | 13.7000 | +1.859% | 113 | 3,425 | +98.759% |
| 2026-09-18 | 14.3500 | 14.3500 | 13.4500 | 13.4500 | -10.809% | 6 | 3,429 | +102.454% |
| 2026-09-17 | 14.8500 | 15.1000 | 14.5900 | 15.0800 | -15.281% | 87 | 3,389 | +80.570% |
| 2026-09-16 | 15.4500 | 17.8000 | 15.4500 | 17.8000 | +1.831% | 3 | 3,390 | +52.978% |
| 2026-09-15 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +0.460% | 5 | 3,390 | +55.778% |
| 2026-09-14 | 17.3500 | 17.4000 | 17.3500 | 17.4000 | +21.254% | 7 | 3,390 | +56.494% |
| 2026-09-11 | 14.6100 | 14.6100 | 14.3500 | 14.3500 | -13.030% | 5 | 3,390 | +89.756% |
| 2026-09-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +7.632% | 1 | 3,390 | +65.030% |
| 2026-09-08 | 14.0000 | 15.3300 | 14.0000 | 15.3300 | +21.667% | 6 | 3,390 | +77.626% |
| 2026-09-03 | 12.3000 | 12.6000 | 12.3000 | 12.6000 | -20.354% | 3 | 3,390 | +116.111% |
| 2026-09-01 | 15.4000 | 15.8200 | 14.6800 | 15.8200 | +18.502% | 8 | 3,387 | +72.124% |
| 2026-08-31 | 13.7500 | 13.7500 | 13.3500 | 13.3500 | -2.198% | 783 | 3,317 | +103.970% |
| 2026-08-28 | 12.3000 | 13.6500 | 12.3000 | 13.6500 | +21.333% | 4 | 3,315 | +99.487% |
| 2026-08-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.656% | 8 | 3,307 | +142.044% |
| 2026-08-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 5 | 3,313 | +160.574% |
| 2026-08-24 | 10.1000 | 11.0000 | 10.1000 | 11.0000 | -0.542% | 4 | 3,312 | +147.545% |
| 2026-08-21 | 11.0000 | 11.1200 | 10.8500 | 11.0600 | -7.833% | 39 | 3,309 | +146.203% |
| 2026-08-20 | 12.7500 | 12.7500 | 12.0000 | 12.0000 | -1.397% | 11 | 3,309 | +126.917% |
| 2026-08-19 | 12.7500 | 12.7500 | 12.1700 | 12.1700 | -16.644% | 34 | 3,318 | +123.747% |
| 2026-08-14 | 14.5400 | 14.6000 | 14.5400 | 14.6000 | +0.344% | 3 | 3,315 | +86.507% |
| 2026-08-12 | 14.7500 | 14.7500 | 14.4400 | 14.5500 | -7.619% | 82 | 3,316 | +87.148% |
| 2026-08-11 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.316% | 5 | 3,311 | +72.889% |
| 2026-08-10 | 15.5500 | 15.8000 | 15.5500 | 15.8000 | -4.242% | 3 | 3,310 | +72.342% |
| 2026-08-07 | 15.7800 | 16.5000 | 15.7800 | 16.5000 | -14.018% | 4 | 3,311 | +65.030% |
| 2026-08-06 | 19.2400 | 19.2400 | 19.1900 | 19.1900 | +2.347% | 4 | 3,311 | +41.897% |
| 2026-08-05 | 20.1500 | 20.1500 | 18.7500 | 18.7500 | -23.935% | 2 | 3,312 | +45.227% |
| 2026-08-04 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -6.558% | 10 | 3,312 | +10.467% |
| 2026-08-03 | 26.4200 | 26.4200 | 26.3800 | 26.3800 | -0.640% | 7 | 3,308 | +3.222% |
| 2026-07-31 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +11.555% | 10 | 3,308 | +2.561% |
| 2026-07-30 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -5.443% | 10 | 3,308 | +14.412% |
| 2026-07-27 | 25.7600 | 25.7600 | 25.1700 | 25.1700 | +5.094% | 5 | 3,308 | +8.184% |
| 2026-07-22 | 23.6700 | 23.9500 | 23.6400 | 23.9500 | -9.623% | 3 | 3,307 | +13.695% |
| 2026-07-21 | 27.5800 | 27.5800 | 26.5000 | 26.5000 | -16.377% | 23 | 3,297 | +2.755% |
| 2026-07-16 | 31.6900 | 31.6900 | 31.6900 | 31.6900 | +12.177% | 1 | 3,296 | -14.074% |
| 2026-07-15 | 27.9500 | 28.2500 | 27.9500 | 28.2500 | +0.713% | 11 | 3,285 | -3.611% |
| 2026-07-14 | 27.2000 | 28.0500 | 26.5200 | 28.0500 | -9.223% | 17 | 3,274 | -2.923% |
| 2026-07-13 | 29.4000 | 30.9000 | 29.4000 | 30.9000 | +19.075% | 7 | 3,267 | -11.877% |
| 2026-07-10 | 26.2000 | 26.2000 | 25.9500 | 25.9500 | +4.848% | 18 | 3,249 | +4.933% |
| 2026-07-09 | 25.1500 | 25.3000 | 24.7500 | 24.7500 | -13.913% | 26 | 3,247 | +10.020% |
| 2026-07-08 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +19.543% | 5 | 3,247 | -5.287% |
| 2026-07-06 | 24.1700 | 24.3900 | 24.0400 | 24.0500 | -3.414% | 336 | 3,070 | +13.222% |
| 2026-07-02 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -14.019% | 1 | 3,070 | +9.357% |
| 2026-06-30 | 28.9600 | 28.9600 | 28.9600 | 28.9600 | +3.799% | 3 | 3,071 | -5.974% |
| 2026-06-26 | 29.0300 | 29.0300 | 27.9000 | 27.9000 | -7.555% | 2 | 3,072 | -2.401% |
| 2026-06-25 | 31.0500 | 31.0500 | 30.1800 | 30.1800 | -5.629% | 6 | 3,068 | -9.775% |
| 2026-06-24 | 31.2000 | 31.9800 | 31.2000 | 31.9800 | +25.363% | 4 | 3,068 | -14.853% |
| 2026-06-23 | 26.0000 | 26.1500 | 25.5100 | 25.5100 | +9.485% | 11 | 3,074 | +6.742% |
| 2026-06-22 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +5.669% | 3 | 3,074 | +16.867% |
| 2026-06-18 | 22.2000 | 22.2000 | 22.0500 | 22.0500 | +22.500% | 6 | 3,072 | +23.492% |
| 2026-06-15 | 18.5200 | 18.5200 | 18.0000 | 18.0000 | -24.655% | 11 | 3,072 | +51.278% |
| 2026-06-12 | 25.2500 | 25.3300 | 23.6700 | 23.8900 | -10.255% | 13 | 3,069 | +13.981% |
| 2026-06-11 | 29.2500 | 29.5000 | 26.6200 | 26.6200 | -5.166% | 1,008 | 2,068 | +2.292% |
| 2026-06-10 | 26.1500 | 28.4500 | 26.0000 | 28.0700 | +36.927% | 40 | 2,071 | -2.993% |
| 2026-06-05 | 19.0000 | 20.6000 | 19.0000 | 20.5000 | +21.230% | 151 | 2,070 | +32.829% |
| 2026-06-03 | 16.9600 | 16.9600 | 16.8700 | 16.9100 | +10.523% | 4 | 2,070 | +61.029% |
| 2026-05-29 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -10.211% | 1 | 2,071 | +77.974% |
| 2026-05-27 | 17.6000 | 17.7500 | 17.0400 | 17.0400 | +2.651% | 108 | 2,020 | +59.800% |
| 2026-05-26 | 15.4700 | 16.6000 | 15.4700 | 16.6000 | +6.070% | 6 | 2,019 | +64.036% |
| 2026-05-21 | 16.2000 | 16.2000 | 15.6500 | 15.6500 | +13.901% | 6 | 2,015 | +73.994% |
| 2026-05-14 | 15.6500 | 15.6500 | 13.7400 | 13.7400 | -18.312% | 3 | 2,015 | +98.180% |
| 2026-05-05 | 16.8100 | 16.8400 | 16.8000 | 16.8200 | +3.190% | 12 | 2,015 | +61.891% |
| 2026-05-04 | 16.3500 | 16.3500 | 16.2600 | 16.3000 | +9.690% | 328 | 2,013 | +67.055% |
| 2026-05-01 | 15.0500 | 15.2700 | 14.8600 | 14.8600 | -19.063% | 5 | 1,847 | +83.244% |
| 2026-04-29 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +15.544% | 10 | 1,847 | +48.312% |
| 2026-04-28 | 15.9100 | 15.9100 | 15.6300 | 15.8900 | +10.501% | 10 | 1,847 | +71.366% |
| 2026-04-27 | 14.3200 | 14.4700 | 14.3100 | 14.3800 | -1.439% | 150 | 1,846 | +89.360% |
| 2026-04-23 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -6.294% | 10 | 1,708 | +86.635% |
| 2026-04-21 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +20.232% | 10 | 1,709 | +74.888% |
| 2026-04-17 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -16.181% | 1 | 1,709 | +110.270% |
| 2026-04-16 | 15.2000 | 15.4500 | 15.2000 | 15.4500 | -1.967% | 20 | 1,710 | +76.246% |
| 2026-04-15 | 15.7300 | 15.7600 | 15.7300 | 15.7600 | -2.776% | 3 | 1,710 | +72.779% |
| 2026-04-10 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | -4.366% | 2 | 1,707 | +67.983% |
| 2026-04-09 | 16.9400 | 16.9500 | 16.9400 | 16.9500 | -22.319% | 4 | 1,705 | +60.649% |
| 2026-04-07 | 21.5300 | 21.8200 | 21.5300 | 21.8200 | +12.940% | 4 | 1,707 | +24.794% |
| 2026-04-01 | 19.7800 | 20.0100 | 19.2500 | 19.3200 | -16.903% | 131 | 1,707 | +40.942% |
| 2026-03-31 | 23.2900 | 23.2900 | 23.2500 | 23.2500 | -11.496% | 2 | 1,704 | +17.118% |
| 2026-03-30 | 25.9400 | 26.2700 | 25.9400 | 26.2700 | -2.378% | 12 | 1,704 | +3.654% |
| 2026-03-26 | 26.9100 | 26.9100 | 26.9100 | 26.9100 | +11.660% | 1 | 1,695 | +1.189% |
| 2026-03-25 | 23.1500 | 24.1500 | 23.1500 | 24.1000 | -15.969% | 3 | 1,695 | +12.988% |
| 2026-03-23 | 24.2700 | 28.6800 | 24.2700 | 28.6800 | +62.493% | 26 | 1,696 | -5.056% |
| 2026-03-20 | 19.6200 | 19.6200 | 17.6500 | 17.6500 | -2.540% | 2 | 1,672 | +54.278% |
| 2026-03-19 | 19.3000 | 19.3000 | 18.1100 | 18.1100 | +29.821% | 2 | 1,673 | +50.359% |
| 2026-03-18 | 13.7600 | 13.9500 | 13.2600 | 13.9500 | +12.682% | 6 | 1,672 | +95.197% |
| 2026-03-16 | 12.1500 | 12.3800 | 12.1500 | 12.3800 | +2.230% | 3 | 1,671 | +119.952% |
| 2026-03-13 | 12.1500 | 12.1500 | 12.1100 | 12.1100 | +14.678% | 2 | 1,671 | +124.855% |
| 2026-03-11 | 10.3000 | 10.5600 | 10.3000 | 10.5600 | -10.961% | 6 | 1,671 | +157.860% |
| 2026-03-06 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -15.587% | 1 | 1,671 | +129.595% |
| 2026-03-03 | 11.9500 | 14.0500 | 11.9500 | 14.0500 | +37.745% | 2 | 1,670 | +93.808% |
| 2026-02-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -10.132% | 1 | 1,669 | +166.961% |
| 2026-02-24 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.155% | 1 | 1,669 | +139.912% |
| 2026-02-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +15.423% | 1 | 1,668 | +134.741% |
| 2026-02-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.199% | 1 | 1,668 | +170.945% |
| 2026-02-11 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -14.589% | 1 | 1,669 | +170.407% |
| 2026-02-09 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -14.812% | 1 | 1,668 | +130.958% |
| 2026-02-06 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -38.076% | 2 | 1,667 | +96.749% |
| 2026-02-02 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +23.823% | 1 | 1,666 | +21.834% |
| 2026-01-30 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +60.873% | 3 | 1,665 | +50.859% |
| 2026-01-29 | 11.3000 | 11.7100 | 10.5000 | 11.2200 | +22.356% | 1,845 | 1,663 | +142.692% |
| 2026-01-28 | 8.2500 | 9.4000 | 8.2500 | 9.1700 | +1.889% | 3 | 63 | +196.947% |
| 2026-01-27 | 9.4900 | 9.4900 | 9.0000 | 9.0000 | -8.163% | 12 | 62 | +202.556% |
| 2026-01-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 50 | 50 | +177.857% |