GLD270319P00390000
GLD Mar 19 2027 390.00 Put
optionOPRA
EODNov 3, 2026
35.52USD+8.624%(+2.82)4Vol1,811OI
GLD270319P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 35.52 | 35.52 | 35.52 | 35.52 | +8.624% | 4 | 1,807 | 0.000% |
| 2026-11-02 | 32.70 | 32.70 | 32.70 | 32.70 | -16.475% | 1 | 1,806 | +8.624% |
| 2026-10-30 | 36.56 | 39.40 | 36.56 | 39.15 | +44.305% | 15 | 1,799 | -9.272% |
| 2026-10-28 | 27.03 | 27.13 | 27.03 | 27.13 | +0.519% | 2 | 1,798 | +30.925% |
| 2026-10-27 | 26.99 | 26.99 | 26.99 | 26.99 | -9.186% | 1 | 1,798 | +31.604% |
| 2026-10-26 | 29.72 | 29.72 | 29.72 | 29.72 | +2.731% | 3 | 1,795 | +19.515% |
| 2026-10-22 | 26.50 | 28.93 | 26.50 | 28.93 | +26.608% | 16 | 1,781 | +22.779% |
| 2026-10-21 | 22.85 | 22.85 | 22.85 | 22.85 | -1.082% | 9 | 1,781 | +55.449% |
| 2026-10-19 | 22.55 | 23.10 | 22.55 | 23.10 | +3.820% | 4 | 1,781 | +53.766% |
| 2026-10-16 | 21.80 | 22.25 | 21.80 | 22.25 | -1.243% | 13 | 1,788 | +59.640% |
| 2026-10-15 | 23.00 | 23.05 | 22.53 | 22.53 | -11.612% | 8 | 1,788 | +57.656% |
| 2026-10-14 | 25.65 | 26.50 | 25.35 | 25.49 | +12.291% | 19 | 1,779 | +39.349% |
| 2026-10-12 | 22.40 | 22.70 | 22.05 | 22.70 | +4.705% | 11 | 1,769 | +56.476% |
| 2026-10-09 | 21.90 | 22.30 | 21.68 | 21.68 | -11.906% | 10 | 1,768 | +63.838% |
| 2026-10-08 | 24.61 | 24.61 | 24.61 | 24.61 | -5.310% | 4 | 1,764 | +44.332% |
| 2026-10-07 | 26.11 | 26.11 | 25.80 | 25.99 | +12.413% | 7 | 1,765 | +36.668% |
| 2026-10-06 | 22.98 | 23.18 | 22.98 | 23.12 | -7.149% | 19 | 1,747 | +53.633% |
| 2026-10-05 | 24.65 | 24.95 | 24.65 | 24.90 | +1.014% | 17 | 1,741 | +42.651% |
| 2026-10-02 | 22.19 | 24.85 | 22.19 | 24.65 | +6.434% | 15 | 1,736 | +44.097% |
| 2026-10-01 | 23.57 | 23.57 | 23.16 | 23.16 | +1.713% | 7 | 1,742 | +53.368% |
| 2026-09-30 | 22.77 | 22.77 | 22.77 | 22.77 | -3.312% | 2 | 1,742 | +55.995% |
| 2026-09-29 | 23.95 | 24.70 | 23.55 | 23.55 | -6.843% | 9 | 1,736 | +50.828% |
| 2026-09-28 | 25.10 | 26.19 | 25.10 | 25.28 | +35.914% | 5 | 1,733 | +40.506% |
| 2026-09-25 | 19.30 | 19.30 | 18.60 | 18.60 | -4.713% | 101 | 1,783 | +90.968% |
| 2026-09-24 | 19.60 | 20.10 | 19.52 | 19.52 | 0.000% | 6 | 1,782 | +81.967% |
| 2026-09-23 | 19.00 | 19.52 | 19.00 | 19.52 | +7.135% | 3 | 1,783 | +81.967% |
| 2026-09-22 | 18.20 | 18.22 | 18.20 | 18.22 | +5.684% | 4 | 1,782 | +94.951% |
| 2026-09-18 | 18.67 | 18.67 | 16.87 | 17.24 | -9.738% | 24 | 1,787 | +106.032% |
| 2026-09-17 | 18.50 | 19.10 | 18.45 | 19.10 | -13.964% | 63 | 1,788 | +85.969% |
| 2026-09-16 | 19.77 | 22.29 | 19.72 | 22.20 | +4.816% | 32 | 1,784 | +60.000% |
| 2026-09-15 | 21.57 | 21.95 | 21.18 | 21.18 | +1.974% | 32 | 1,774 | +67.705% |
| 2026-09-14 | 21.84 | 22.00 | 20.55 | 20.77 | -0.622% | 11 | 1,774 | +71.016% |
| 2026-09-10 | 19.20 | 20.90 | 19.20 | 20.90 | +15.215% | 4 | 1,774 | +69.952% |
| 2026-09-09 | 18.14 | 18.14 | 18.14 | 18.14 | +1.967% | 5 | 1,774 | +95.810% |
| 2026-09-08 | 17.79 | 17.79 | 17.79 | 17.79 | +0.225% | 5 | 1,774 | +99.663% |
| 2026-09-04 | 17.75 | 17.75 | 17.75 | 17.75 | +14.516% | 2 | 1,772 | +100.113% |
| 2026-09-03 | 15.82 | 15.82 | 15.50 | 15.50 | -22.886% | 2 | 1,772 | +129.161% |
| 2026-09-01 | 19.47 | 20.10 | 19.00 | 20.10 | +19.501% | 21 | 1,756 | +76.716% |
| 2026-08-31 | 17.05 | 17.45 | 16.82 | 16.82 | -0.767% | 758 | 2,356 | +111.177% |
| 2026-08-28 | 14.70 | 16.95 | 14.70 | 16.95 | +19.873% | 26 | 2,346 | +109.558% |
| 2026-08-27 | 14.30 | 14.30 | 14.14 | 14.14 | -1.806% | 25 | 2,330 | +151.202% |
| 2026-08-26 | 13.45 | 14.40 | 13.45 | 14.40 | +9.924% | 18 | 2,329 | +146.667% |
| 2026-08-25 | 13.10 | 13.10 | 13.10 | 13.10 | -1.504% | 2 | 2,327 | +171.145% |
| 2026-08-24 | 12.75 | 13.30 | 12.75 | 13.30 | -3.273% | 2 | 2,328 | +167.068% |
| 2026-08-21 | 14.00 | 14.00 | 13.60 | 13.75 | -8.638% | 7 | 2,324 | +158.327% |
| 2026-08-20 | 15.40 | 15.50 | 15.05 | 15.05 | -1.954% | 38 | 2,354 | +136.013% |
| 2026-08-19 | 15.35 | 15.35 | 15.35 | 15.35 | -11.272% | 7 | 2,354 | +131.401% |
| 2026-08-17 | 17.30 | 17.30 | 17.30 | 17.30 | -6.989% | 3 | 2,354 | +105.318% |
| 2026-08-14 | 18.59 | 18.80 | 18.59 | 18.60 | -4.517% | 18 | 2,357 | +90.968% |
| 2026-08-13 | 19.48 | 19.48 | 19.48 | 19.48 | +9.438% | 1 | 2,356 | +82.341% |
| 2026-08-12 | 17.80 | 17.80 | 17.80 | 17.80 | -9.645% | 2 | 2,311 | +99.551% |
| 2026-08-11 | 19.50 | 19.70 | 19.50 | 19.70 | -1.990% | 301 | 2,296 | +80.305% |
| 2026-08-10 | 20.12 | 20.20 | 20.10 | 20.10 | -2.285% | 18 | 2,288 | +76.716% |
| 2026-08-07 | 19.84 | 20.65 | 19.84 | 20.57 | -11.906% | 27 | 2,294 | +72.679% |
| 2026-08-06 | 23.35 | 23.35 | 23.35 | 23.35 | +2.010% | 2 | 2,293 | +52.120% |
| 2026-08-05 | 25.00 | 25.00 | 22.89 | 22.89 | -18.628% | 767 | 1,538 | +55.177% |
| 2026-07-22 | 28.13 | 28.13 | 28.13 | 28.13 | -14.989% | 2 | 1,537 | +26.271% |
| 2026-07-21 | 33.09 | 33.09 | 33.09 | 33.09 | -9.093% | 5 | 1,537 | +7.344% |
| 2026-07-17 | 36.40 | 36.40 | 36.40 | 36.40 | +0.915% | 2 | 1,535 | -2.418% |
| 2026-07-16 | 37.10 | 37.10 | 36.07 | 36.07 | +6.684% | 3 | 1,534 | -1.525% |
| 2026-07-15 | 33.27 | 33.81 | 33.27 | 33.81 | +3.553% | 23 | 1,534 | +5.058% |
| 2026-07-14 | 32.65 | 32.65 | 32.65 | 32.65 | -11.277% | 5 | 1,539 | +8.790% |
| 2026-07-13 | 36.80 | 36.80 | 36.80 | 36.80 | +21.854% | 5 | 1,539 | -3.478% |
| 2026-07-09 | 30.10 | 30.35 | 29.90 | 30.20 | +3.248% | 10 | 1,538 | +17.616% |
| 2026-07-07 | 28.50 | 29.35 | 28.45 | 29.25 | -11.229% | 45 | 1,537 | +21.436% |
| 2026-07-01 | 32.95 | 32.95 | 32.95 | 32.95 | -7.961% | 5 | 1,542 | +7.800% |
| 2026-06-30 | 35.80 | 35.80 | 35.80 | 35.80 | +7.346% | 5 | 1,538 | -0.782% |
| 2026-06-26 | 33.35 | 33.35 | 33.35 | 33.35 | +7.929% | 1 | 1,537 | +6.507% |
| 2026-06-23 | 30.42 | 30.90 | 30.42 | 30.90 | +9.458% | 2 | 1,537 | +14.951% |
| 2026-06-22 | 28.33 | 28.33 | 28.23 | 28.23 | +4.750% | 100 | 1,492 | +25.824% |
| 2026-06-18 | 27.07 | 27.07 | 26.55 | 26.95 | +16.014% | 41 | 1,515 | +31.800% |
| 2026-06-16 | 22.65 | 23.23 | 22.65 | 23.23 | -0.811% | 7 | 1,515 | +52.906% |
| 2026-06-15 | 23.42 | 23.42 | 23.42 | 23.42 | -17.825% | 3 | 1,515 | +51.665% |
| 2026-06-12 | 28.50 | 28.50 | 28.50 | 28.50 | -11.491% | 1 | 1,515 | +24.632% |
| 2026-06-11 | 35.95 | 35.95 | 32.20 | 32.20 | -3.158% | 6 | 1,518 | +10.311% |
| 2026-06-10 | 30.20 | 33.45 | 30.18 | 33.25 | +23.377% | 102 | 1,517 | +6.827% |
| 2026-06-09 | 24.95 | 27.23 | 24.95 | 26.95 | +10.000% | 216 | 1,427 | +31.800% |
| 2026-06-08 | 24.61 | 24.61 | 24.50 | 24.50 | +12.385% | 11 | 1,425 | +44.980% |
| 2026-06-05 | 22.01 | 22.01 | 21.80 | 21.80 | +22.129% | 2 | 1,423 | +62.936% |
| 2026-05-29 | 17.85 | 17.85 | 17.85 | 17.85 | -12.927% | 1 | 1,423 | +98.992% |
| 2026-05-27 | 20.75 | 20.75 | 20.50 | 20.50 | +4.592% | 11 | 1,412 | +73.268% |
| 2026-05-22 | 19.60 | 19.60 | 19.60 | 19.60 | +2.941% | 3 | 1,409 | +81.224% |
| 2026-05-20 | 18.90 | 19.15 | 18.70 | 19.04 | -10.189% | 14 | 1,415 | +86.555% |
| 2026-05-19 | 19.88 | 21.20 | 19.88 | 21.20 | +4.899% | 3 | 1,414 | +67.547% |
| 2026-05-18 | 20.21 | 20.21 | 20.21 | 20.21 | -1.702% | 1 | 1,414 | +75.755% |
| 2026-05-15 | 20.71 | 20.71 | 20.52 | 20.56 | +24.155% | 6 | 1,414 | +72.763% |
| 2026-05-13 | 16.66 | 16.66 | 16.56 | 16.56 | -3.777% | 6 | 1,411 | +114.493% |
| 2026-05-12 | 17.03 | 17.25 | 16.85 | 17.21 | +6.563% | 12 | 1,407 | +106.392% |
| 2026-05-11 | 16.10 | 16.15 | 16.10 | 16.15 | +0.874% | 4 | 1,407 | +119.938% |
| 2026-05-08 | 15.96 | 16.01 | 15.96 | 16.01 | -5.154% | 4 | 1,407 | +121.861% |
| 2026-05-07 | 15.43 | 16.88 | 15.15 | 16.88 | +3.178% | 387 | 1,405 | +110.427% |
| 2026-05-06 | 16.92 | 16.92 | 16.20 | 16.36 | -23.156% | 253 | 1,225 | +117.115% |
| 2026-05-04 | 19.37 | 21.33 | 19.37 | 21.29 | +16.275% | 400 | 1,075 | +66.839% |
| 2026-05-01 | 18.99 | 19.03 | 18.27 | 18.31 | +9.444% | 402 | 676 | +93.992% |
| 2026-04-27 | 16.97 | 16.97 | 16.64 | 16.73 | -6.484% | 8 | 676 | +112.313% |
| 2026-04-24 | 17.82 | 17.95 | 17.71 | 17.89 | +18.398% | 500 | 672 | +98.547% |
| 2026-04-23 | 17.03 | 17.03 | 15.00 | 15.11 | -13.608% | 9 | 422 | +135.076% |
| 2026-04-22 | 17.51 | 17.51 | 17.45 | 17.49 | +2.161% | 174 | 421 | +103.087% |
| 2026-04-21 | 17.12 | 17.12 | 17.12 | 17.12 | +7.673% | 1 | 336 | +107.477% |
| 2026-04-17 | 15.50 | 15.91 | 15.50 | 15.90 | -10.724% | 4 | 336 | +123.396% |
| 2026-04-16 | 17.81 | 17.81 | 17.81 | 17.81 | -0.725% | 1 | 334 | +99.439% |
| 2026-04-15 | 18.01 | 18.01 | 17.94 | 17.94 | -7.716% | 2 | 333 | +97.993% |
| 2026-04-13 | 19.44 | 19.44 | 19.44 | 19.44 | -12.981% | 1 | 333 | +82.716% |
| 2026-04-01 | 22.28 | 22.34 | 22.28 | 22.34 | -17.229% | 2 | 333 | +58.997% |
| 2026-03-31 | 26.99 | 26.99 | 26.99 | 26.99 | -12.370% | 1 | 333 | +31.604% |
| 2026-03-30 | 30.80 | 30.80 | 30.80 | 30.80 | -0.097% | 25 | 333 | +15.325% |
| 2026-03-27 | 32.01 | 32.01 | 29.87 | 30.83 | +20.997% | 18 | 333 | +15.212% |
| 2026-03-25 | 25.48 | 25.48 | 25.48 | 25.48 | -21.358% | 3 | 334 | +39.403% |
| 2026-03-23 | 34.80 | 34.80 | 31.30 | 32.40 | +27.710% | 21 | 331 | +9.630% |
| 2026-03-20 | 25.37 | 25.37 | 25.37 | 25.37 | +54.225% | 3 | 330 | +40.008% |
| 2026-03-18 | 16.39 | 16.53 | 16.09 | 16.45 | +13.448% | 8 | 329 | +115.927% |
| 2026-03-16 | 14.70 | 14.70 | 14.50 | 14.50 | -1.159% | 2 | 326 | +144.966% |
| 2026-03-13 | 14.28 | 14.78 | 14.28 | 14.67 | +5.011% | 115 | 326 | +142.127% |
| 2026-03-06 | 13.97 | 13.97 | 13.97 | 13.97 | -5.735% | 1 | 326 | +154.259% |
| 2026-03-03 | 15.37 | 15.37 | 14.77 | 14.82 | -0.537% | 600 | 326 | +139.676% |
| 2026-02-18 | 14.71 | 14.90 | 14.71 | 14.90 | +14.615% | 2 | 35 | +138.389% |
| 2026-02-12 | 12.00 | 13.00 | 12.00 | 13.00 | +9.705% | 4 | 35 | +173.231% |
| 2026-02-11 | 11.85 | 11.85 | 11.85 | 11.85 | -32.092% | 1 | 35 | +199.747% |
| 2026-02-06 | 17.45 | 17.45 | 17.45 | 17.45 | -7.672% | 20 | 34 | +103.553% |
| 2026-02-05 | 18.79 | 18.95 | 18.77 | 18.90 | -22.446% | 20 | 34 | +87.937% |
| 2026-02-02 | 23.50 | 24.37 | 23.50 | 24.37 | +11.840% | 8 | 25 | +45.753% |
| 2026-01-30 | 16.23 | 21.79 | 16.23 | 21.79 | +68.915% | 40 | 22 | +63.011% |
| 2026-01-29 | 13.60 | 13.60 | 12.90 | 12.90 | +22.857% | 3 | 2 | +175.349% |
| 2026-01-28 | 10.50 | 10.50 | 10.50 | 10.50 | +0.287% | 1 | 3 | +238.286% |
| 2026-01-27 | 10.47 | 10.47 | 10.47 | 10.47 | -10.513% | 1 | 2 | +239.255% |
| 2026-01-23 | 11.70 | 11.70 | 11.70 | 11.70 | 0.000% | 1 | 1 | +203.590% |