GLD270319P00385000
GLD Mar 19 2027 385.00 Put
optionOPRA
EODNov 3, 2026
32.50USD+7.438%(+2.25)21Vol2,920OI
GLD270319P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 31.6800 | 32.5000 | 31.6800 | 32.5000 | +7.438% | 21 | 2,930 | 0.000% |
| 2026-11-02 | 29.4300 | 30.2500 | 29.4300 | 30.2500 | -8.194% | 3 | 2,930 | +7.438% |
| 2026-10-30 | 31.2500 | 34.2600 | 31.2500 | 32.9500 | +28.460% | 6 | 2,930 | -1.366% |
| 2026-10-29 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -5.420% | 1 | 2,930 | +26.706% |
| 2026-10-26 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | -1.988% | 7 | 2,937 | +19.838% |
| 2026-10-23 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | +14.576% | 1 | 2,937 | +17.456% |
| 2026-10-22 | 24.2000 | 24.2000 | 24.1500 | 24.1500 | +24.356% | 7 | 2,933 | +34.576% |
| 2026-10-21 | 19.8500 | 19.8500 | 19.4200 | 19.4200 | -5.591% | 24 | 2,941 | +67.353% |
| 2026-10-20 | 20.2500 | 20.7700 | 20.2500 | 20.5700 | +2.338% | 10 | 2,937 | +57.997% |
| 2026-10-19 | 20.1800 | 20.1800 | 20.1000 | 20.1000 | +1.005% | 20 | 2,927 | +61.692% |
| 2026-10-16 | 18.8500 | 19.9000 | 18.8300 | 19.9000 | +2.842% | 286 | 2,721 | +63.317% |
| 2026-10-15 | 19.8300 | 19.8300 | 19.3000 | 19.3500 | -17.131% | 44 | 2,725 | +67.959% |
| 2026-10-14 | 22.1700 | 23.3500 | 22.1700 | 23.3500 | +18.709% | 3 | 2,724 | +39.186% |
| 2026-10-13 | 19.1600 | 19.8000 | 19.1600 | 19.6700 | -1.748% | 42 | 2,706 | +65.226% |
| 2026-10-12 | 20.0500 | 20.1300 | 19.9000 | 20.0200 | +5.646% | 40 | 2,685 | +62.338% |
| 2026-10-09 | 19.4900 | 19.4900 | 18.9500 | 18.9500 | -13.549% | 2 | 2,684 | +71.504% |
| 2026-10-08 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -5.680% | 2 | 2,684 | +48.266% |
| 2026-10-07 | 24.0500 | 24.0500 | 22.9000 | 23.2400 | +14.258% | 72 | 2,746 | +39.845% |
| 2026-10-06 | 20.3400 | 20.3400 | 20.1400 | 20.3400 | -5.395% | 44 | 2,703 | +59.784% |
| 2026-10-05 | 21.4800 | 22.1500 | 21.4800 | 21.5000 | -1.826% | 28 | 2,701 | +51.163% |
| 2026-10-02 | 21.2000 | 22.1700 | 21.2000 | 21.9000 | +7.511% | 37 | 2,672 | +48.402% |
| 2026-10-01 | 21.0500 | 21.0700 | 20.3700 | 20.3700 | +0.992% | 6 | 2,673 | +59.548% |
| 2026-09-30 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -5.704% | 2 | 2,684 | +61.130% |
| 2026-09-29 | 21.1000 | 21.4000 | 21.1000 | 21.3900 | -5.060% | 37 | 2,657 | +51.940% |
| 2026-09-28 | 22.2400 | 23.3000 | 21.4700 | 22.5300 | +37.546% | 7 | 2,658 | +44.252% |
| 2026-09-25 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -7.718% | 1 | 2,657 | +98.413% |
| 2026-09-24 | 17.4500 | 17.7500 | 17.4500 | 17.7500 | +6.224% | 2 | 2,656 | +83.099% |
| 2026-09-23 | 17.4500 | 17.5000 | 16.4900 | 16.7100 | +7.529% | 261 | 2,462 | +94.494% |
| 2026-09-21 | 15.3000 | 15.9000 | 15.3000 | 15.5400 | +2.304% | 98 | 2,432 | +109.138% |
| 2026-09-18 | 16.4500 | 16.5700 | 15.1900 | 15.1900 | -10.647% | 4 | 2,432 | +113.957% |
| 2026-09-17 | 16.7500 | 17.0000 | 16.4700 | 17.0000 | -16.789% | 45 | 2,387 | +91.176% |
| 2026-09-16 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +4.608% | 1 | 2,388 | +59.080% |
| 2026-09-15 | 19.3000 | 19.5300 | 19.3000 | 19.5300 | +5.000% | 2 | 2,386 | +66.411% |
| 2026-09-14 | 19.5700 | 19.6700 | 18.6000 | 18.6000 | +14.673% | 3 | 2,384 | +74.731% |
| 2026-09-11 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -11.366% | 2 | 2,382 | +100.370% |
| 2026-09-10 | 18.6000 | 18.6000 | 18.3000 | 18.3000 | +13.313% | 2 | 2,381 | +77.596% |
| 2026-09-09 | 15.6100 | 16.1500 | 15.6100 | 16.1500 | +0.937% | 7 | 2,374 | +101.238% |
| 2026-09-08 | 16.2500 | 16.2500 | 16.0000 | 16.0000 | 0.000% | 8 | 2,378 | +103.125% |
| 2026-09-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.882% | 2 | 2,376 | +103.125% |
| 2026-09-01 | 16.6400 | 17.0000 | 16.6400 | 17.0000 | +11.769% | 4 | 2,373 | +91.176% |
| 2026-08-31 | 15.3500 | 15.3500 | 15.2100 | 15.2100 | +0.066% | 8 | 3,867 | +113.675% |
| 2026-08-28 | 12.7100 | 15.2000 | 12.7100 | 15.2000 | +19.685% | 1,517 | 2,365 | +113.816% |
| 2026-08-27 | 13.0700 | 13.0700 | 12.7000 | 12.7000 | +3.843% | 16 | 2,354 | +155.906% |
| 2026-08-25 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +5.522% | 1 | 2,353 | +165.740% |
| 2026-08-24 | 11.1100 | 11.5900 | 11.1100 | 11.5900 | -3.817% | 2 | 2,352 | +180.414% |
| 2026-08-21 | 12.4200 | 12.6000 | 12.0500 | 12.0500 | -9.738% | 13 | 2,352 | +169.710% |
| 2026-08-20 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -13.142% | 1 | 2,352 | +143.446% |
| 2026-08-17 | 15.3900 | 15.3900 | 15.3700 | 15.3700 | -6.679% | 10 | 2,346 | +111.451% |
| 2026-08-14 | 16.3300 | 16.4700 | 16.3200 | 16.4700 | -5.072% | 1,514 | 832 | +97.328% |
| 2026-08-13 | 16.9800 | 17.3500 | 16.9000 | 17.3500 | +6.246% | 18 | 823 | +87.320% |
| 2026-08-12 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -6.525% | 1 | 823 | +99.020% |
| 2026-08-11 | 17.5000 | 17.5000 | 17.4700 | 17.4700 | -1.020% | 11 | 824 | +86.033% |
| 2026-08-10 | 17.7600 | 17.7600 | 17.3000 | 17.6500 | -5.108% | 5 | 823 | +84.136% |
| 2026-08-07 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -12.676% | 1 | 824 | +74.731% |
| 2026-08-06 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +3.499% | 1 | 823 | +52.582% |
| 2026-08-05 | 22.6100 | 22.6900 | 20.5800 | 20.5800 | -24.532% | 21 | 818 | +57.920% |
| 2026-08-04 | 27.2800 | 27.2800 | 27.2700 | 27.2700 | -9.492% | 60 | 818 | +19.179% |
| 2026-07-23 | 30.1300 | 30.1300 | 30.1300 | 30.1300 | -12.667% | 2 | 816 | +7.866% |
| 2026-07-16 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +12.195% | 1 | 816 | -5.797% |
| 2026-07-14 | 28.9800 | 30.7500 | 28.9800 | 30.7500 | +7.895% | 7 | 810 | +5.691% |
| 2026-07-10 | 28.4500 | 28.5500 | 28.4500 | 28.5000 | -0.280% | 4 | 810 | +14.035% |
| 2026-07-02 | 28.6800 | 28.6800 | 28.5800 | 28.5800 | -7.147% | 5 | 815 | +13.716% |
| 2026-07-01 | 30.0800 | 30.7800 | 30.0700 | 30.7800 | -5.292% | 6 | 814 | +5.588% |
| 2026-06-30 | 33.0200 | 33.0200 | 32.5000 | 32.5000 | -3.072% | 6 | 813 | 0.000% |
| 2026-06-25 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | -7.093% | 1 | 813 | -3.072% |
| 2026-06-24 | 34.9000 | 36.0900 | 34.9000 | 36.0900 | +39.884% | 3 | 812 | -9.947% |
| 2026-06-18 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +23.150% | 1 | 811 | +25.969% |
| 2026-06-16 | 20.8000 | 20.9500 | 20.8000 | 20.9500 | -20.403% | 37 | 778 | +55.131% |
| 2026-06-12 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -13.987% | 5 | 773 | +23.480% |
| 2026-06-10 | 29.9900 | 30.7500 | 29.9900 | 30.6000 | +27.873% | 17 | 767 | +6.209% |
| 2026-06-09 | 21.8000 | 25.0200 | 21.8000 | 23.9300 | +4.043% | 7 | 762 | +35.813% |
| 2026-06-05 | 20.7500 | 23.0000 | 20.5000 | 23.0000 | +38.554% | 3 | 763 | +41.304% |
| 2026-05-29 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -10.512% | 1 | 762 | +95.783% |
| 2026-05-18 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +21.401% | 1 | 761 | +75.202% |
| 2026-05-14 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -0.779% | 1 | 761 | +112.696% |
| 2026-05-12 | 15.4000 | 15.4500 | 15.3300 | 15.4000 | +4.549% | 760 | 391 | +111.039% |
| 2026-05-08 | 14.6500 | 14.7300 | 14.6500 | 14.7300 | -4.598% | 4 | 391 | +120.638% |
| 2026-05-06 | 15.2500 | 15.5500 | 15.2500 | 15.4400 | -16.631% | 9 | 389 | +110.492% |
| 2026-05-05 | 18.2300 | 18.5200 | 17.8500 | 18.5200 | +4.162% | 300 | 385 | +75.486% |
| 2026-05-04 | 17.8900 | 18.8500 | 17.7400 | 17.7800 | +4.897% | 22 | 236 | +82.790% |
| 2026-05-01 | 16.6000 | 17.3700 | 16.6000 | 16.9500 | +2.417% | 4 | 229 | +91.740% |
| 2026-04-30 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -9.809% | 3 | 229 | +96.375% |
| 2026-04-29 | 19.2800 | 19.2800 | 18.3500 | 18.3500 | +4.857% | 3 | 232 | +77.112% |
| 2026-04-28 | 17.4400 | 17.5000 | 17.4400 | 17.5000 | +11.536% | 2 | 232 | +85.714% |
| 2026-04-27 | 15.7600 | 15.7600 | 15.6900 | 15.6900 | +4.600% | 280 | 231 | +107.138% |
| 2026-04-24 | 15.1500 | 15.1800 | 15.0000 | 15.0000 | -6.600% | 6 | 231 | +116.667% |
| 2026-04-22 | 16.1100 | 16.1100 | 16.0600 | 16.0600 | -11.855% | 4 | 229 | +102.366% |
| 2026-04-21 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +10.895% | 1 | 229 | +78.375% |
| 2026-04-15 | 16.8000 | 16.8000 | 16.4300 | 16.4300 | -8.519% | 2 | 229 | +97.809% |
| 2026-04-13 | 17.7100 | 17.9600 | 17.7100 | 17.9600 | -14.922% | 2 | 229 | +80.958% |
| 2026-04-01 | 21.0400 | 21.1100 | 21.0400 | 21.1100 | -17.828% | 2 | 227 | +53.955% |
| 2026-03-31 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | -4.605% | 1 | 227 | +26.508% |
| 2026-03-30 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | -9.691% | 1 | 228 | +20.683% |
| 2026-03-24 | 29.6800 | 30.0300 | 29.2400 | 29.8200 | +0.743% | 59 | 228 | +8.987% |
| 2026-03-23 | 27.5000 | 30.6700 | 27.3200 | 29.6000 | +23.333% | 57 | 225 | +9.797% |
| 2026-03-20 | 23.8600 | 24.6300 | 23.8200 | 24.0000 | +16.223% | 177 | 226 | +35.417% |
| 2026-03-19 | 20.9000 | 20.9000 | 20.6500 | 20.6500 | +36.936% | 2 | 226 | +57.385% |
| 2026-03-18 | 15.0300 | 15.0800 | 15.0100 | 15.0800 | +14.851% | 4 | 225 | +115.517% |
| 2026-03-16 | 13.1900 | 13.7300 | 13.1300 | 13.1300 | +1.704% | 3 | 222 | +147.525% |
| 2026-03-13 | 12.7300 | 13.4000 | 12.6500 | 12.9100 | +6.694% | 4 | 221 | +151.743% |
| 2026-03-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -8.817% | 1 | 219 | +168.595% |
| 2026-03-09 | 13.3500 | 13.3500 | 13.2200 | 13.2700 | +3.028% | 5 | 218 | +144.913% |
| 2026-03-06 | 13.0100 | 13.0100 | 12.8800 | 12.8800 | -0.155% | 2 | 215 | +152.329% |
| 2026-03-04 | 12.9700 | 12.9700 | 12.9000 | 12.9000 | -5.425% | 2 | 214 | +151.938% |
| 2026-03-03 | 12.8000 | 13.9600 | 12.8000 | 13.6400 | +33.595% | 412 | 213 | +138.270% |
| 2026-03-02 | 10.1500 | 10.2100 | 10.1500 | 10.2100 | -11.448% | 2 | 38 | +218.315% |
| 2026-02-27 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -2.700% | 1 | 37 | +181.873% |
| 2026-02-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.250% | 2 | 37 | +174.262% |
| 2026-02-25 | 11.9100 | 12.0000 | 11.9100 | 12.0000 | -15.789% | 2 | 34 | +170.833% |
| 2026-02-20 | 13.2800 | 14.2500 | 13.2800 | 14.2500 | +1.423% | 2 | 34 | +128.070% |
| 2026-02-19 | 14.0700 | 14.0700 | 14.0500 | 14.0500 | -1.126% | 2 | 35 | +131.317% |
| 2026-02-18 | 13.3700 | 14.2100 | 13.3700 | 14.2100 | +3.798% | 4 | 35 | +128.712% |
| 2026-02-17 | 14.0200 | 14.0200 | 13.6900 | 13.6900 | +24.229% | 2 | 34 | +137.400% |
| 2026-02-12 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +0.639% | 1 | 34 | +194.918% |
| 2026-02-11 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -16.220% | 1 | 35 | +196.804% |
| 2026-02-09 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -14.013% | 1 | 35 | +148.661% |
| 2026-02-06 | 15.5200 | 15.5200 | 15.2000 | 15.2000 | -11.731% | 2 | 36 | +113.816% |
| 2026-02-05 | 17.3600 | 17.3600 | 17.2200 | 17.2200 | +10.032% | 4 | 36 | +88.734% |
| 2026-02-04 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -7.177% | 1 | 34 | +107.668% |
| 2026-02-03 | 16.7800 | 16.8600 | 16.7800 | 16.8600 | +8.774% | 2 | 33 | +92.764% |
| 2026-01-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +27.467% | 1 | 33 | +109.677% |
| 2026-01-29 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +26.141% | 2 | 33 | +167.270% |
| 2026-01-28 | 9.5000 | 9.9800 | 9.5000 | 9.6400 | -6.680% | 28 | 33 | +237.137% |
| 2026-01-26 | 9.8000 | 10.3300 | 9.8000 | 10.3300 | -3.005% | 30 | 30 | +214.618% |
| 2026-01-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 0.000% | 1 | 1 | +205.164% |