GLD270319P00400000
GLD Mar 19 2027 400.00 Put
optionOPRA
EODNov 3, 2026
44.10USD+8.115%(+3.31)11Vol7,119OI
GLD270319P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 43.20 | 44.10 | 43.20 | 44.10 | +8.115% | 11 | 7,121 | 0.000% |
| 2026-11-02 | 40.79 | 40.79 | 40.79 | 40.79 | -15.723% | 1 | 7,120 | +8.115% |
| 2026-10-30 | 43.85 | 48.40 | 43.85 | 48.40 | +31.808% | 25 | 7,109 | -8.884% |
| 2026-10-29 | 36.30 | 36.80 | 36.30 | 36.72 | +7.905% | 8 | 7,102 | +20.098% |
| 2026-10-28 | 34.03 | 34.03 | 34.03 | 34.03 | -8.767% | 1 | 7,103 | +29.592% |
| 2026-10-26 | 37.28 | 37.99 | 35.72 | 37.30 | -3.192% | 61 | 7,065 | +18.231% |
| 2026-10-23 | 36.39 | 38.53 | 36.39 | 38.53 | +7.626% | 6 | 7,060 | +14.456% |
| 2026-10-22 | 33.65 | 36.58 | 33.65 | 35.80 | +21.976% | 11 | 7,068 | +23.184% |
| 2026-10-21 | 29.35 | 29.40 | 28.95 | 29.35 | +1.557% | 70 | 7,090 | +50.256% |
| 2026-10-20 | 28.86 | 28.96 | 28.86 | 28.90 | -0.207% | 45 | 7,047 | +52.595% |
| 2026-10-19 | 28.96 | 28.96 | 28.96 | 28.96 | -0.035% | 5 | 7,047 | +52.279% |
| 2026-10-16 | 27.88 | 28.97 | 27.25 | 28.97 | -0.515% | 16 | 7,052 | +52.226% |
| 2026-10-15 | 28.95 | 29.30 | 28.95 | 29.12 | -8.886% | 14 | 7,048 | +51.442% |
| 2026-10-14 | 31.55 | 32.70 | 31.55 | 31.96 | +12.535% | 13 | 7,046 | +37.985% |
| 2026-10-13 | 28.40 | 28.40 | 28.40 | 28.40 | +3.160% | 1 | 7,045 | +55.282% |
| 2026-10-09 | 27.50 | 27.74 | 27.05 | 27.53 | -10.646% | 17 | 7,042 | +60.189% |
| 2026-10-08 | 30.75 | 31.12 | 30.75 | 30.81 | -4.907% | 25 | 7,019 | +43.135% |
| 2026-10-07 | 32.91 | 32.91 | 32.40 | 32.40 | +10.204% | 4 | 7,017 | +36.111% |
| 2026-10-06 | 29.37 | 29.40 | 29.37 | 29.40 | -4.266% | 2 | 7,016 | +50.000% |
| 2026-10-05 | 30.71 | 30.71 | 30.71 | 30.71 | +0.458% | 2 | 7,016 | +43.601% |
| 2026-10-02 | 30.57 | 30.57 | 30.57 | 30.57 | +4.728% | 5 | 7,011 | +44.259% |
| 2026-10-01 | 29.50 | 29.50 | 29.19 | 29.19 | -3.023% | 8 | 7,015 | +51.079% |
| 2026-09-30 | 28.85 | 30.10 | 28.85 | 30.10 | +2.801% | 7 | 7,015 | +46.512% |
| 2026-09-29 | 29.92 | 29.92 | 29.28 | 29.28 | -7.195% | 15 | 7,000 | +50.615% |
| 2026-09-28 | 31.04 | 32.85 | 30.27 | 31.55 | +27.992% | 14 | 6,999 | +39.778% |
| 2026-09-24 | 24.65 | 24.65 | 24.65 | 24.65 | +2.923% | 4 | 6,995 | +78.905% |
| 2026-09-23 | 24.40 | 24.40 | 23.95 | 23.95 | +8.371% | 60 | 6,995 | +84.134% |
| 2026-09-22 | 22.10 | 22.10 | 22.10 | 22.10 | -1.865% | 6 | 6,989 | +99.548% |
| 2026-09-21 | 22.05 | 22.73 | 22.03 | 22.52 | +3.445% | 153 | 6,989 | +95.826% |
| 2026-09-18 | 22.90 | 23.25 | 21.43 | 21.77 | -8.721% | 21 | 6,984 | +102.572% |
| 2026-09-17 | 23.00 | 23.85 | 22.85 | 23.85 | -17.759% | 48 | 6,949 | +84.906% |
| 2026-09-16 | 23.10 | 29.00 | 23.10 | 29.00 | +10.057% | 159 | 6,798 | +52.069% |
| 2026-09-15 | 26.30 | 26.35 | 26.30 | 26.35 | -2.875% | 10 | 6,798 | +67.362% |
| 2026-09-14 | 27.13 | 27.13 | 27.13 | 27.13 | +12.948% | 1 | 6,797 | +62.551% |
| 2026-09-11 | 22.67 | 24.02 | 22.67 | 24.02 | -3.457% | 55 | 6,792 | +83.597% |
| 2026-09-10 | 23.91 | 24.88 | 23.91 | 24.88 | +11.770% | 13 | 6,775 | +77.251% |
| 2026-09-09 | 21.74 | 22.26 | 21.73 | 22.26 | +0.270% | 15 | 6,783 | +98.113% |
| 2026-09-08 | 22.20 | 22.20 | 22.20 | 22.20 | +2.493% | 1 | 6,782 | +98.649% |
| 2026-09-04 | 21.85 | 21.95 | 21.00 | 21.66 | +8.138% | 17 | 6,774 | +103.601% |
| 2026-09-03 | 20.20 | 20.20 | 19.40 | 20.03 | -11.956% | 31 | 6,755 | +120.170% |
| 2026-09-02 | 22.55 | 23.02 | 22.50 | 22.75 | -8.781% | 57 | 6,726 | +93.846% |
| 2026-09-01 | 24.10 | 25.02 | 23.38 | 24.94 | +19.616% | 20 | 6,724 | +76.824% |
| 2026-08-31 | 21.90 | 21.90 | 20.85 | 20.85 | -3.428% | 4 | 6,723 | +111.511% |
| 2026-08-28 | 18.90 | 21.59 | 18.90 | 21.59 | +21.292% | 42 | 6,722 | +104.261% |
| 2026-08-26 | 16.90 | 17.90 | 16.90 | 17.80 | +10.080% | 34 | 6,723 | +147.753% |
| 2026-08-25 | 17.17 | 17.25 | 16.17 | 16.17 | -3.578% | 47 | 6,712 | +172.727% |
| 2026-08-24 | 15.80 | 16.80 | 15.80 | 16.77 | -4.662% | 45 | 6,672 | +162.970% |
| 2026-08-21 | 17.44 | 17.75 | 17.24 | 17.59 | -6.237% | 16 | 6,661 | +150.711% |
| 2026-08-20 | 19.87 | 19.87 | 18.76 | 18.76 | -3.795% | 3 | 6,658 | +135.075% |
| 2026-08-19 | 20.38 | 20.38 | 19.41 | 19.50 | -16.667% | 237 | 6,523 | +126.154% |
| 2026-08-18 | 24.00 | 24.00 | 23.40 | 23.40 | +7.094% | 13 | 6,531 | +88.462% |
| 2026-08-17 | 21.38 | 21.85 | 21.37 | 21.85 | -4.040% | 4 | 6,533 | +101.831% |
| 2026-08-14 | 22.55 | 22.77 | 22.55 | 22.77 | -3.312% | 13 | 5,527 | +93.676% |
| 2026-08-13 | 23.61 | 23.80 | 22.99 | 23.55 | +4.993% | 6,035 | 3,512 | +87.261% |
| 2026-08-12 | 22.69 | 22.77 | 21.80 | 22.43 | -7.467% | 17 | 3,503 | +96.612% |
| 2026-08-11 | 24.07 | 24.70 | 24.03 | 24.24 | -2.061% | 9 | 3,502 | +81.931% |
| 2026-08-10 | 24.56 | 24.75 | 24.56 | 24.75 | -2.941% | 3 | 3,499 | +78.182% |
| 2026-08-07 | 24.20 | 25.50 | 24.20 | 25.50 | -10.526% | 48 | 3,518 | +72.941% |
| 2026-08-06 | 27.90 | 28.50 | 27.75 | 28.50 | +0.742% | 43 | 3,517 | +54.737% |
| 2026-08-05 | 28.29 | 28.29 | 28.29 | 28.29 | -20.623% | 1 | 3,517 | +55.885% |
| 2026-08-04 | 35.64 | 35.64 | 35.64 | 35.64 | -6.334% | 1 | 3,517 | +23.737% |
| 2026-08-03 | 37.85 | 38.05 | 37.85 | 38.05 | -2.436% | 2 | 3,515 | +15.900% |
| 2026-07-24 | 39.30 | 39.30 | 39.00 | 39.00 | +11.429% | 2 | 3,513 | +13.077% |
| 2026-07-22 | 34.00 | 35.00 | 34.00 | 35.00 | -17.550% | 2 | 3,512 | +26.000% |
| 2026-07-20 | 42.45 | 42.45 | 42.45 | 42.45 | -1.850% | 2 | 3,510 | +3.887% |
| 2026-07-17 | 43.84 | 43.84 | 43.25 | 43.25 | -3.092% | 20 | 3,510 | +1.965% |
| 2026-07-16 | 43.18 | 44.63 | 43.18 | 44.63 | +13.910% | 4 | 3,511 | -1.188% |
| 2026-07-15 | 39.18 | 39.18 | 39.18 | 39.18 | -3.140% | 18 | 3,493 | +12.557% |
| 2026-07-14 | 40.55 | 40.55 | 40.45 | 40.45 | +11.586% | 8 | 3,497 | +9.023% |
| 2026-07-09 | 36.20 | 36.40 | 36.10 | 36.25 | -8.897% | 22 | 3,488 | +21.655% |
| 2026-07-08 | 41.36 | 41.36 | 39.57 | 39.79 | +13.881% | 22 | 3,488 | +10.832% |
| 2026-07-06 | 34.94 | 34.94 | 34.94 | 34.94 | -5.491% | 30 | 3,473 | +26.216% |
| 2026-07-02 | 37.07 | 37.07 | 36.97 | 36.97 | -10.158% | 8 | 3,469 | +19.286% |
| 2026-07-01 | 40.39 | 41.15 | 39.65 | 41.15 | -2.834% | 503 | 2,967 | +7.169% |
| 2026-06-30 | 42.00 | 42.35 | 42.00 | 42.35 | -0.353% | 7 | 2,960 | +4.132% |
| 2026-06-29 | 42.50 | 42.50 | 42.50 | 42.50 | -1.140% | 1 | 2,959 | +3.765% |
| 2026-06-25 | 42.99 | 42.99 | 42.99 | 42.99 | -5.724% | 1 | 2,959 | +2.582% |
| 2026-06-24 | 44.34 | 45.90 | 44.34 | 45.60 | +23.913% | 11 | 2,958 | -3.289% |
| 2026-06-23 | 37.92 | 37.92 | 36.80 | 36.80 | +15.433% | 19 | 2,957 | +19.837% |
| 2026-06-18 | 32.51 | 32.51 | 31.88 | 31.88 | +19.089% | 26 | 2,968 | +38.331% |
| 2026-06-17 | 27.35 | 27.35 | 26.77 | 26.77 | +0.450% | 2 | 2,968 | +64.737% |
| 2026-06-15 | 27.05 | 27.15 | 26.65 | 26.65 | -21.664% | 7 | 2,969 | +65.478% |
| 2026-06-12 | 34.23 | 34.93 | 34.02 | 34.02 | -18.221% | 7 | 2,968 | +29.630% |
| 2026-06-11 | 41.60 | 41.60 | 41.60 | 41.60 | +0.726% | 1 | 2,968 | +6.010% |
| 2026-06-10 | 36.80 | 41.30 | 36.80 | 41.30 | +31.236% | 29 | 2,943 | +6.780% |
| 2026-06-09 | 28.77 | 32.05 | 28.70 | 31.47 | +11.359% | 805 | 2,981 | +40.133% |
| 2026-06-08 | 28.52 | 28.52 | 28.26 | 28.26 | -4.656% | 9 | 2,981 | +56.051% |
| 2026-06-05 | 27.56 | 29.64 | 27.25 | 29.64 | +33.634% | 9 | 2,976 | +48.785% |
| 2026-06-04 | 22.18 | 22.18 | 22.18 | 22.18 | -9.358% | 1 | 2,976 | +98.828% |
| 2026-06-03 | 24.05 | 24.47 | 24.05 | 24.47 | +4.439% | 8 | 2,970 | +80.221% |
| 2026-06-02 | 23.43 | 23.43 | 23.43 | 23.43 | -0.552% | 1 | 2,969 | +88.220% |
| 2026-06-01 | 23.56 | 23.56 | 23.56 | 23.56 | +9.735% | 20 | 2,949 | +87.182% |
| 2026-05-29 | 21.64 | 21.64 | 21.47 | 21.47 | -5.833% | 2 | 2,949 | +105.403% |
| 2026-05-28 | 22.80 | 22.80 | 22.80 | 22.80 | -11.111% | 1 | 2,949 | +93.421% |
| 2026-05-27 | 25.65 | 25.65 | 25.65 | 25.65 | +13.747% | 2 | 2,947 | +71.930% |
| 2026-05-22 | 23.38 | 23.38 | 22.55 | 22.55 | +0.895% | 10 | 2,939 | +95.565% |
| 2026-05-21 | 22.37 | 22.37 | 22.35 | 22.35 | -11.555% | 2 | 2,939 | +97.315% |
| 2026-05-19 | 25.27 | 25.27 | 25.27 | 25.27 | +27.949% | 5 | 2,939 | +74.515% |
| 2026-05-14 | 19.75 | 19.75 | 19.75 | 19.75 | +0.203% | 1 | 2,938 | +123.291% |
| 2026-05-13 | 19.71 | 19.71 | 19.71 | 19.71 | +4.562% | 1 | 2,937 | +123.744% |
| 2026-05-11 | 18.85 | 18.85 | 18.85 | 18.85 | +0.426% | 2 | 2,937 | +133.952% |
| 2026-05-08 | 18.51 | 19.06 | 18.51 | 18.77 | -3.247% | 30 | 2,937 | +134.949% |
| 2026-05-07 | 18.68 | 19.65 | 18.68 | 19.40 | +0.362% | 5 | 2,944 | +127.320% |
| 2026-05-06 | 19.65 | 19.86 | 19.33 | 19.33 | -18.611% | 165 | 2,942 | +128.143% |
| 2026-05-05 | 23.01 | 23.94 | 22.92 | 23.75 | +3.261% | 312 | 2,943 | +85.684% |
| 2026-05-04 | 23.18 | 23.18 | 23.00 | 23.00 | +5.893% | 4 | 2,789 | +91.739% |
| 2026-05-01 | 21.15 | 21.82 | 21.10 | 21.72 | -1.138% | 352 | 2,617 | +103.039% |
| 2026-04-30 | 21.91 | 21.97 | 21.90 | 21.97 | -7.495% | 596 | 2,617 | +100.728% |
| 2026-04-29 | 24.60 | 24.60 | 23.75 | 23.75 | +5.885% | 20 | 2,617 | +85.684% |
| 2026-04-28 | 22.79 | 22.90 | 22.38 | 22.43 | +24.611% | 432 | 2,602 | +96.612% |
| 2026-04-24 | 19.50 | 19.50 | 18.00 | 18.00 | -10.403% | 6 | 2,339 | +145.000% |
| 2026-04-23 | 19.66 | 20.52 | 19.66 | 20.09 | -3.413% | 3 | 2,334 | +119.512% |
| 2026-04-22 | 20.80 | 20.80 | 20.80 | 20.80 | -5.455% | 10 | 2,334 | +112.019% |
| 2026-04-21 | 20.25 | 22.00 | 20.05 | 22.00 | +9.181% | 16 | 2,335 | +100.455% |
| 2026-04-20 | 20.95 | 20.95 | 20.00 | 20.15 | +6.220% | 4 | 2,335 | +118.859% |
| 2026-04-17 | 19.65 | 19.65 | 18.97 | 18.97 | -8.047% | 4 | 2,336 | +132.472% |
| 2026-04-16 | 20.96 | 21.01 | 20.44 | 20.63 | -4.180% | 109 | 2,337 | +113.766% |
| 2026-04-15 | 21.53 | 21.53 | 21.53 | 21.53 | +4.010% | 6 | 2,318 | +104.830% |
| 2026-04-14 | 20.70 | 20.70 | 20.70 | 20.70 | -11.915% | 1 | 2,318 | +113.043% |
| 2026-04-13 | 23.25 | 23.50 | 23.25 | 23.50 | +6.576% | 2 | 2,318 | +87.660% |
| 2026-04-10 | 22.05 | 22.05 | 22.05 | 22.05 | -4.255% | 1 | 2,317 | +100.000% |
| 2026-04-09 | 22.93 | 23.04 | 22.93 | 23.03 | -12.765% | 5 | 2,317 | +91.489% |
| 2026-04-08 | 26.40 | 26.40 | 26.40 | 26.40 | -7.531% | 1 | 2,316 | +67.045% |
| 2026-04-06 | 28.55 | 28.55 | 28.55 | 28.55 | -0.868% | 235 | 2,316 | +54.466% |
| 2026-04-02 | 28.80 | 28.80 | 28.80 | 28.80 | +9.966% | 1 | 2,141 | +53.125% |
| 2026-04-01 | 24.65 | 26.19 | 24.65 | 26.19 | -16.085% | 3 | 2,141 | +68.385% |
| 2026-03-31 | 31.21 | 31.21 | 31.21 | 31.21 | -10.496% | 3 | 2,141 | +41.301% |
| 2026-03-30 | 33.92 | 34.87 | 32.25 | 34.87 | -1.106% | 17 | 2,141 | +26.470% |
| 2026-03-27 | 36.52 | 36.52 | 33.94 | 35.26 | -12.289% | 36 | 2,140 | +25.071% |
| 2026-03-26 | 38.80 | 40.20 | 38.78 | 40.20 | +23.692% | 32 | 2,134 | +9.701% |
| 2026-03-25 | 31.05 | 32.50 | 31.05 | 32.50 | -14.338% | 7 | 2,127 | +35.692% |
| 2026-03-24 | 36.40 | 38.00 | 35.50 | 37.94 | +2.596% | 17 | 2,120 | +16.236% |
| 2026-03-23 | 33.05 | 38.35 | 33.05 | 36.98 | +21.765% | 52 | 2,110 | +19.254% |
| 2026-03-20 | 27.42 | 30.37 | 27.22 | 30.37 | +17.485% | 5 | 2,082 | +45.209% |
| 2026-03-19 | 27.99 | 27.99 | 25.24 | 25.85 | +34.635% | 1,004 | 2,083 | +70.600% |
| 2026-03-18 | 19.32 | 19.32 | 18.84 | 19.20 | +9.527% | 16 | 1,083 | +129.688% |
| 2026-03-13 | 16.97 | 17.62 | 16.86 | 17.53 | +13.243% | 120 | 1,070 | +151.569% |
| 2026-03-12 | 15.29 | 15.48 | 15.28 | 15.48 | +5.235% | 4 | 1,107 | +184.884% |
| 2026-03-11 | 14.66 | 14.71 | 14.66 | 14.71 | +1.940% | 4 | 1,109 | +199.796% |
| 2026-03-10 | 14.35 | 14.43 | 14.00 | 14.43 | -20.714% | 5 | 1,111 | +205.613% |
| 2026-03-09 | 17.50 | 18.20 | 17.50 | 18.20 | +1.961% | 5 | 1,107 | +142.308% |
| 2026-03-05 | 15.40 | 17.85 | 15.40 | 17.85 | +5.310% | 1,011 | 1,117 | +147.059% |
| 2026-03-04 | 16.95 | 16.95 | 16.95 | 16.95 | -2.586% | 1 | 272 | +160.177% |
| 2026-03-03 | 18.64 | 18.64 | 17.31 | 17.40 | +32.824% | 421 | 271 | +153.448% |
| 2026-03-02 | 13.10 | 13.10 | 13.10 | 13.10 | -14.990% | 1 | 54 | +236.641% |
| 2026-02-26 | 15.41 | 15.41 | 15.41 | 15.41 | +2.870% | 3 | 54 | +186.178% |
| 2026-02-25 | 14.95 | 14.98 | 14.95 | 14.98 | -5.250% | 2 | 50 | +194.393% |
| 2026-02-23 | 15.55 | 15.81 | 15.55 | 15.81 | -10.323% | 4 | 50 | +178.937% |
| 2026-02-18 | 17.69 | 17.88 | 17.35 | 17.63 | +21.586% | 7 | 50 | +150.142% |
| 2026-02-12 | 14.50 | 14.50 | 14.50 | 14.50 | -22.085% | 1 | 47 | +204.138% |
| 2026-02-06 | 18.61 | 18.61 | 18.61 | 18.61 | -14.828% | 1 | 48 | +136.969% |
| 2026-02-05 | 21.85 | 21.85 | 21.85 | 21.85 | +2.630% | 1 | 48 | +101.831% |
| 2026-02-03 | 21.30 | 21.30 | 21.29 | 21.29 | -23.991% | 2 | 48 | +107.140% |
| 2026-02-02 | 27.24 | 28.81 | 27.24 | 28.01 | +15.267% | 40 | 48 | +57.444% |
| 2026-01-30 | 19.00 | 24.78 | 19.00 | 24.30 | +45.161% | 10 | 20 | +81.481% |
| 2026-01-29 | 12.70 | 16.74 | 12.70 | 16.74 | +39.500% | 17 | 19 | +163.441% |
| 2026-01-28 | 12.20 | 12.70 | 12.00 | 12.00 | -11.111% | 13 | 17 | +267.500% |
| 2026-01-26 | 13.50 | 13.50 | 13.50 | 13.50 | -8.475% | 2 | 5 | +226.667% |
| 2026-01-23 | 14.75 | 14.75 | 14.75 | 14.75 | 0.000% | 3 | 3 | +198.983% |