GLD270319P00395000
GLD Mar 19 2027 395.00 Put
optionOPRA
EODNov 3, 2026
39.54USD+7.650%(+2.81)7Vol2,555OI
GLD270319P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 39.33 | 39.54 | 39.32 | 39.54 | +7.650% | 7 | 2,558 | 0.000% |
| 2026-11-02 | 37.79 | 37.79 | 36.73 | 36.73 | -16.712% | 4 | 2,557 | +7.650% |
| 2026-10-30 | 43.50 | 44.10 | 43.50 | 44.10 | +33.880% | 3 | 2,555 | -10.340% |
| 2026-10-29 | 32.94 | 32.94 | 32.94 | 32.94 | +8.570% | 3 | 2,555 | +20.036% |
| 2026-10-27 | 30.34 | 30.34 | 30.34 | 30.34 | -5.039% | 1 | 2,555 | +30.323% |
| 2026-10-26 | 31.95 | 31.95 | 31.95 | 31.95 | +8.305% | 1 | 2,554 | +23.756% |
| 2026-10-22 | 29.50 | 29.50 | 29.50 | 29.50 | +10.116% | 1 | 2,567 | +34.034% |
| 2026-10-20 | 26.79 | 26.79 | 26.79 | 26.79 | +3.197% | 1 | 2,566 | +47.592% |
| 2026-10-19 | 25.96 | 25.96 | 25.96 | 25.96 | +1.804% | 1 | 2,567 | +52.311% |
| 2026-10-16 | 25.50 | 25.51 | 25.50 | 25.50 | -10.933% | 53 | 2,524 | +55.059% |
| 2026-10-14 | 28.63 | 28.63 | 28.63 | 28.63 | +14.064% | 5 | 2,524 | +38.107% |
| 2026-10-13 | 25.10 | 25.10 | 25.10 | 25.10 | -10.389% | 1 | 2,525 | +57.530% |
| 2026-10-08 | 27.93 | 28.01 | 27.93 | 28.01 | -2.878% | 12 | 2,533 | +41.164% |
| 2026-10-07 | 28.84 | 28.84 | 28.84 | 28.84 | +11.008% | 2 | 2,535 | +37.101% |
| 2026-10-06 | 26.04 | 26.04 | 25.98 | 25.98 | -7.214% | 3 | 2,533 | +52.194% |
| 2026-10-05 | 27.65 | 28.00 | 27.65 | 28.00 | +12.540% | 14 | 2,522 | +41.214% |
| 2026-10-02 | 24.88 | 24.88 | 24.88 | 24.88 | -5.758% | 1 | 2,521 | +58.923% |
| 2026-09-30 | 25.20 | 26.40 | 25.20 | 26.40 | +0.380% | 3 | 2,522 | +49.773% |
| 2026-09-29 | 26.99 | 26.99 | 26.30 | 26.30 | -10.847% | 2 | 2,520 | +50.342% |
| 2026-09-28 | 27.07 | 29.50 | 27.07 | 29.50 | +40.811% | 9 | 2,529 | +34.034% |
| 2026-09-25 | 20.95 | 20.95 | 20.95 | 20.95 | -2.103% | 45 | 2,528 | +88.735% |
| 2026-09-23 | 21.44 | 21.44 | 21.21 | 21.40 | +10.309% | 20 | 2,520 | +84.766% |
| 2026-09-18 | 20.39 | 20.39 | 19.40 | 19.40 | -9.346% | 8 | 2,513 | +103.814% |
| 2026-09-17 | 20.95 | 21.40 | 20.70 | 21.40 | -10.535% | 33 | 2,491 | +84.766% |
| 2026-09-15 | 23.92 | 23.92 | 23.92 | 23.92 | -3.158% | 5 | 2,489 | +65.301% |
| 2026-09-14 | 24.38 | 24.70 | 24.38 | 24.70 | +16.126% | 2 | 2,490 | +60.081% |
| 2026-09-08 | 21.27 | 21.27 | 21.27 | 21.27 | +5.821% | 8 | 2,482 | +85.896% |
| 2026-09-02 | 21.02 | 21.02 | 20.10 | 20.10 | -11.062% | 5 | 2,481 | +96.716% |
| 2026-09-01 | 22.40 | 22.60 | 22.40 | 22.60 | +16.435% | 3 | 2,480 | +74.956% |
| 2026-08-28 | 17.00 | 19.41 | 16.76 | 19.41 | +17.139% | 3 | 2,479 | +103.709% |
| 2026-08-27 | 16.57 | 16.57 | 16.57 | 16.57 | +3.887% | 1 | 2,479 | +138.624% |
| 2026-08-26 | 15.95 | 15.95 | 15.95 | 15.95 | +9.622% | 2 | 2,477 | +147.900% |
| 2026-08-25 | 15.30 | 15.30 | 14.55 | 14.55 | -5.150% | 7 | 2,477 | +171.753% |
| 2026-08-21 | 15.56 | 15.70 | 15.34 | 15.34 | -10.029% | 3 | 2,475 | +157.757% |
| 2026-08-20 | 17.47 | 17.47 | 16.70 | 17.05 | -3.235% | 17 | 2,475 | +131.906% |
| 2026-08-19 | 17.62 | 17.62 | 17.62 | 17.62 | -12.469% | 4 | 2,473 | +124.404% |
| 2026-08-12 | 20.40 | 20.40 | 20.13 | 20.13 | -7.406% | 5 | 2,470 | +96.423% |
| 2026-08-11 | 21.70 | 21.74 | 21.67 | 21.74 | -0.275% | 14 | 2,463 | +81.877% |
| 2026-08-10 | 22.38 | 22.38 | 21.80 | 21.80 | -5.423% | 12 | 2,458 | +81.376% |
| 2026-08-07 | 22.80 | 23.06 | 22.48 | 23.05 | -9.608% | 178 | 2,283 | +71.540% |
| 2026-08-05 | 25.89 | 25.89 | 25.50 | 25.50 | -20.063% | 3 | 2,282 | +55.059% |
| 2026-08-04 | 31.90 | 31.90 | 31.90 | 31.90 | -10.014% | 4 | 2,278 | +23.950% |
| 2026-07-31 | 36.67 | 36.67 | 35.44 | 35.45 | -1.528% | 15 | 2,263 | +11.537% |
| 2026-07-23 | 36.00 | 36.00 | 36.00 | 36.00 | -7.999% | 2 | 2,265 | +9.833% |
| 2026-07-16 | 39.79 | 40.00 | 39.13 | 39.13 | +15.598% | 4 | 2,267 | +1.048% |
| 2026-07-10 | 33.95 | 33.95 | 33.85 | 33.85 | +2.545% | 12 | 2,261 | +16.809% |
| 2026-07-09 | 33.00 | 33.70 | 32.95 | 33.01 | -7.483% | 16 | 2,263 | +19.782% |
| 2026-07-01 | 35.68 | 35.68 | 35.68 | 35.68 | -8.183% | 1 | 2,262 | +10.818% |
| 2026-06-30 | 38.85 | 38.86 | 38.85 | 38.86 | -2.607% | 2 | 2,263 | +1.750% |
| 2026-06-25 | 39.90 | 39.90 | 39.90 | 39.90 | -5.896% | 3 | 2,263 | -0.902% |
| 2026-06-24 | 39.45 | 42.40 | 39.45 | 42.40 | +70.624% | 2 | 2,262 | -6.745% |
| 2026-06-16 | 24.85 | 24.85 | 24.85 | 24.85 | +1.057% | 1 | 2,262 | +59.115% |
| 2026-06-15 | 24.59 | 24.59 | 24.59 | 24.59 | -35.033% | 2 | 2,262 | +60.797% |
| 2026-06-11 | 37.85 | 37.85 | 37.85 | 37.85 | -0.786% | 6 | 2,268 | +4.465% |
| 2026-06-10 | 36.05 | 38.15 | 35.80 | 38.15 | +34.001% | 9 | 2,266 | +3.644% |
| 2026-06-09 | 29.05 | 29.05 | 28.47 | 28.47 | +9.923% | 4 | 2,267 | +38.883% |
| 2026-06-08 | 26.75 | 26.75 | 25.90 | 25.90 | +5.156% | 3 | 2,267 | +52.664% |
| 2026-06-05 | 24.63 | 24.63 | 24.63 | 24.63 | +9.467% | 6 | 2,267 | +60.536% |
| 2026-06-03 | 22.50 | 22.50 | 22.50 | 22.50 | +4.554% | 2 | 2,281 | +75.733% |
| 2026-06-01 | 21.54 | 21.54 | 21.52 | 21.52 | -3.498% | 20 | 2,265 | +83.736% |
| 2026-05-22 | 20.95 | 22.30 | 20.95 | 22.30 | +8.516% | 2 | 2,265 | +77.309% |
| 2026-05-20 | 20.50 | 20.90 | 20.45 | 20.55 | -7.848% | 8 | 2,268 | +92.409% |
| 2026-05-15 | 22.30 | 22.30 | 22.30 | 22.30 | +19.124% | 2 | 2,266 | +77.309% |
| 2026-05-13 | 18.66 | 18.72 | 18.66 | 18.72 | +7.586% | 4 | 2,266 | +111.218% |
| 2026-05-08 | 17.32 | 17.54 | 17.15 | 17.40 | -3.064% | 428 | 2,266 | +127.241% |
| 2026-05-06 | 18.15 | 18.28 | 17.94 | 17.95 | -17.395% | 116 | 2,034 | +120.279% |
| 2026-05-05 | 21.78 | 21.78 | 21.73 | 21.73 | -5.686% | 2 | 1,978 | +81.960% |
| 2026-05-04 | 21.32 | 23.04 | 21.00 | 23.04 | +16.895% | 332 | 1,977 | +71.615% |
| 2026-05-01 | 20.85 | 20.90 | 19.71 | 19.71 | -4.829% | 556 | 1,675 | +100.609% |
| 2026-04-30 | 20.71 | 20.71 | 20.71 | 20.71 | +8.316% | 2 | 1,675 | +90.922% |
| 2026-04-27 | 18.54 | 19.12 | 18.38 | 19.12 | +3.407% | 260 | 1,676 | +106.799% |
| 2026-04-23 | 18.61 | 18.68 | 18.49 | 18.49 | -8.010% | 308 | 1,674 | +113.845% |
| 2026-04-21 | 20.10 | 20.10 | 20.10 | 20.10 | +14.989% | 1 | 1,549 | +96.716% |
| 2026-04-17 | 17.18 | 17.48 | 17.15 | 17.48 | -8.958% | 3 | 1,549 | +126.201% |
| 2026-04-16 | 19.20 | 19.20 | 19.20 | 19.20 | -19.328% | 1 | 1,548 | +105.938% |
| 2026-04-01 | 23.80 | 23.82 | 23.52 | 23.80 | -30.205% | 50 | 1,548 | +66.134% |
| 2026-03-23 | 32.55 | 35.02 | 32.55 | 34.10 | +21.352% | 1,530 | 1,548 | +15.953% |
| 2026-03-20 | 22.35 | 28.30 | 22.35 | 28.10 | +22.976% | 202 | 447 | +40.712% |
| 2026-03-19 | 25.90 | 25.90 | 22.85 | 22.85 | +26.663% | 23 | 424 | +73.042% |
| 2026-03-18 | 18.10 | 18.30 | 18.04 | 18.04 | +16.462% | 22 | 410 | +119.180% |
| 2026-03-17 | 15.24 | 15.49 | 15.12 | 15.49 | +7.869% | 4 | 409 | +155.261% |
| 2026-03-12 | 14.35 | 14.36 | 14.35 | 14.36 | -12.171% | 2 | 409 | +175.348% |
| 2026-03-03 | 16.26 | 16.46 | 16.03 | 16.35 | +3.612% | 604 | 408 | +141.835% |
| 2026-02-20 | 16.05 | 16.25 | 15.78 | 15.78 | -4.073% | 12 | 106 | +150.570% |
| 2026-02-18 | 16.30 | 16.45 | 16.20 | 16.45 | +29.732% | 206 | 104 | +140.365% |
| 2026-02-12 | 13.20 | 13.20 | 12.68 | 12.68 | -25.192% | 3 | 7 | +211.830% |
| 2026-02-06 | 16.96 | 16.96 | 16.95 | 16.95 | -12.674% | 4 | 7 | +133.274% |
| 2026-02-03 | 19.80 | 19.80 | 19.41 | 19.41 | -1.722% | 2 | 6 | +103.709% |
| 2026-01-30 | 18.89 | 19.75 | 18.86 | 19.75 | +79.545% | 4 | 5 | +100.203% |
| 2026-01-28 | 11.08 | 11.08 | 11.00 | 11.00 | 0.000% | 2 | 2 | +259.455% |