GLD270319P00405000
GLD Mar 19 2027 405.00 Put
optionOPRA
EODNov 2, 2026
45.22USD+10.779%(+4.40)3Vol420OI
GLD270319P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 45.10 | 45.22 | 45.10 | 45.22 | +10.779% | 3 | 420 | 0.000% |
| 2026-10-29 | 40.82 | 40.82 | 40.82 | 40.82 | +8.853% | 6 | 420 | +10.779% |
| 2026-10-22 | 37.50 | 37.50 | 37.50 | 37.50 | +17.188% | 1 | 420 | +20.587% |
| 2026-10-16 | 30.42 | 32.00 | 30.42 | 32.00 | -0.187% | 177 | 554 | +41.313% |
| 2026-10-12 | 32.06 | 32.06 | 32.06 | 32.06 | +4.874% | 1 | 553 | +41.048% |
| 2026-10-09 | 31.05 | 31.05 | 30.57 | 30.57 | -8.336% | 13 | 542 | +47.923% |
| 2026-10-02 | 32.40 | 33.35 | 32.23 | 33.35 | +3.411% | 5 | 543 | +35.592% |
| 2026-10-01 | 32.25 | 32.25 | 32.25 | 32.25 | -3.008% | 1 | 543 | +40.217% |
| 2026-09-30 | 32.20 | 33.50 | 32.20 | 33.25 | -2.493% | 7 | 538 | +36.000% |
| 2026-09-29 | 33.35 | 34.10 | 33.35 | 34.10 | +22.354% | 2 | 538 | +32.610% |
| 2026-09-24 | 27.87 | 27.87 | 27.87 | 27.87 | +17.347% | 7 | 538 | +62.253% |
| 2026-09-18 | 24.75 | 24.75 | 23.75 | 23.75 | -10.377% | 2 | 538 | +90.400% |
| 2026-09-17 | 26.00 | 26.50 | 25.40 | 26.50 | -1.852% | 41 | 518 | +70.642% |
| 2026-09-10 | 27.00 | 27.00 | 27.00 | 27.00 | +7.570% | 1 | 518 | +67.481% |
| 2026-09-02 | 25.09 | 25.10 | 25.09 | 25.10 | -8.059% | 3 | 521 | +80.159% |
| 2026-09-01 | 25.77 | 27.30 | 25.77 | 27.30 | +14.130% | 12 | 517 | +65.641% |
| 2026-08-31 | 23.92 | 23.92 | 23.92 | 23.92 | +4.454% | 3 | 517 | +89.047% |
| 2026-08-28 | 22.90 | 22.90 | 22.90 | 22.90 | +15.774% | 7 | 515 | +97.467% |
| 2026-08-26 | 19.78 | 19.78 | 19.78 | 19.78 | +8.028% | 1 | 514 | +128.615% |
| 2026-08-25 | 18.31 | 18.31 | 18.31 | 18.31 | -3.070% | 1 | 514 | +146.969% |
| 2026-08-24 | 18.89 | 18.89 | 18.89 | 18.89 | -10.346% | 2 | 513 | +139.386% |
| 2026-08-19 | 21.07 | 21.07 | 21.07 | 21.07 | -14.350% | 1 | 514 | +114.618% |
| 2026-08-18 | 24.60 | 24.60 | 24.60 | 24.60 | +2.500% | 5 | 514 | +83.821% |
| 2026-08-17 | 24.00 | 24.00 | 24.00 | 24.00 | -9.741% | 5 | 512 | +88.417% |
| 2026-08-13 | 26.59 | 26.59 | 26.59 | 26.59 | +5.936% | 2 | 512 | +70.064% |
| 2026-08-12 | 24.30 | 25.10 | 24.30 | 25.10 | -41.560% | 7 | 512 | +80.159% |
| 2026-07-31 | 42.95 | 42.95 | 42.95 | 42.95 | +7.509% | 10 | 512 | +5.285% |
| 2026-07-10 | 40.25 | 41.06 | 39.50 | 39.95 | +2.174% | 66 | 502 | +13.191% |
| 2026-07-09 | 38.60 | 39.10 | 38.60 | 39.10 | -9.804% | 14 | 506 | +15.652% |
| 2026-07-08 | 43.13 | 43.70 | 43.13 | 43.35 | +16.002% | 12 | 514 | +4.314% |
| 2026-07-07 | 37.37 | 37.37 | 37.37 | 37.37 | -1.138% | 5 | 514 | +21.006% |
| 2026-07-06 | 37.75 | 37.80 | 37.70 | 37.80 | -16.483% | 10 | 514 | +19.630% |
| 2026-06-30 | 45.26 | 45.26 | 45.26 | 45.26 | -5.353% | 1 | 514 | -0.088% |
| 2026-06-25 | 47.82 | 47.82 | 47.82 | 47.82 | -4.360% | 1 | 515 | -5.437% |
| 2026-06-24 | 46.60 | 50.00 | 46.60 | 50.00 | +13.895% | 18 | 516 | -9.560% |
| 2026-06-10 | 43.90 | 43.90 | 43.90 | 43.90 | +73.518% | 1 | 516 | +3.007% |
| 2026-06-04 | 24.15 | 25.30 | 24.15 | 25.30 | -6.573% | 19 | 497 | +78.735% |
| 2026-06-03 | 26.85 | 27.08 | 26.71 | 27.08 | +10.081% | 6 | 498 | +66.987% |
| 2026-06-02 | 24.60 | 24.60 | 24.60 | 24.60 | -11.954% | 3 | 498 | +83.821% |
| 2026-05-27 | 27.94 | 27.94 | 27.85 | 27.94 | +12.525% | 5 | 495 | +61.847% |
| 2026-05-18 | 24.85 | 24.85 | 24.83 | 24.83 | +20.242% | 2 | 494 | +82.118% |
| 2026-05-08 | 20.65 | 20.65 | 20.65 | 20.65 | -2.040% | 10 | 494 | +118.983% |
| 2026-05-07 | 21.08 | 21.08 | 21.08 | 21.08 | +1.055% | 2 | 494 | +114.516% |
| 2026-05-06 | 21.26 | 21.70 | 20.86 | 20.86 | -19.022% | 6 | 492 | +116.779% |
| 2026-05-05 | 25.07 | 25.76 | 25.02 | 25.76 | +8.463% | 282 | 489 | +75.543% |
| 2026-05-01 | 24.18 | 24.18 | 23.62 | 23.75 | +0.636% | 4 | 347 | +90.400% |
| 2026-04-30 | 23.77 | 23.77 | 23.60 | 23.60 | -3.279% | 8 | 347 | +91.610% |
| 2026-04-28 | 25.45 | 25.45 | 24.40 | 24.40 | +12.442% | 6 | 349 | +85.328% |
| 2026-04-21 | 22.20 | 22.20 | 21.53 | 21.70 | -4.279% | 228 | 349 | +108.387% |
| 2026-04-15 | 22.70 | 22.70 | 22.37 | 22.67 | -2.912% | 114 | 221 | +99.471% |
| 2026-04-14 | 23.35 | 23.35 | 23.35 | 23.35 | -2.627% | 1 | 121 | +93.662% |
| 2026-04-10 | 23.98 | 23.98 | 23.98 | 23.98 | -8.891% | 1 | 121 | +88.574% |
| 2026-04-08 | 26.32 | 26.32 | 26.32 | 26.32 | -17.801% | 10 | 120 | +71.809% |
| 2026-04-07 | 32.05 | 32.05 | 31.71 | 32.02 | +0.063% | 4 | 125 | +41.224% |
| 2026-04-02 | 32.00 | 32.00 | 32.00 | 32.00 | +13.879% | 30 | 128 | +41.313% |
| 2026-04-01 | 28.00 | 28.10 | 28.00 | 28.10 | -14.094% | 2 | 128 | +60.925% |
| 2026-03-31 | 34.63 | 34.63 | 32.71 | 32.71 | -9.616% | 3 | 127 | +38.245% |
| 2026-03-30 | 37.02 | 37.03 | 35.26 | 36.19 | -1.658% | 16 | 128 | +24.952% |
| 2026-03-27 | 40.00 | 40.00 | 36.80 | 36.80 | -12.381% | 4 | 128 | +22.880% |
| 2026-03-26 | 38.22 | 42.00 | 37.90 | 42.00 | +26.544% | 42 | 128 | +7.667% |
| 2026-03-25 | 33.02 | 33.42 | 32.99 | 33.19 | -15.006% | 8 | 107 | +36.246% |
| 2026-03-24 | 40.55 | 40.55 | 38.82 | 39.05 | -0.408% | 24 | 107 | +15.800% |
| 2026-03-23 | 40.80 | 41.30 | 38.19 | 39.21 | +30.007% | 6 | 96 | +15.328% |
| 2026-03-20 | 30.00 | 30.16 | 30.00 | 30.16 | +1.310% | 10 | 96 | +49.934% |
| 2026-03-19 | 29.77 | 29.77 | 29.77 | 29.77 | +48.850% | 9 | 104 | +51.898% |
| 2026-03-18 | 20.00 | 20.00 | 20.00 | 20.00 | +9.290% | 1 | 95 | +126.100% |
| 2026-03-13 | 17.80 | 18.30 | 17.80 | 18.30 | +12.064% | 100 | 94 | +147.104% |
| 2026-03-12 | 16.12 | 16.33 | 16.12 | 16.33 | +0.989% | 2 | 127 | +176.914% |
| 2026-03-11 | 15.52 | 16.17 | 15.52 | 16.17 | -14.984% | 4 | 127 | +179.654% |
| 2026-03-03 | 19.04 | 19.04 | 19.02 | 19.02 | -3.794% | 2 | 127 | +137.750% |
| 2026-02-17 | 19.80 | 19.80 | 19.77 | 19.77 | +29.300% | 4 | 127 | +128.730% |
| 2026-02-12 | 15.36 | 15.36 | 15.29 | 15.29 | -8.168% | 20 | 127 | +195.749% |
| 2026-02-10 | 16.52 | 17.27 | 16.52 | 16.65 | +14.119% | 14 | 127 | +171.592% |
| 2026-01-27 | 14.59 | 14.59 | 14.59 | 14.59 | -11.037% | 1 | 121 | +209.938% |
| 2026-01-26 | 16.40 | 16.40 | 16.40 | 16.40 | +3.797% | 1 | 120 | +175.732% |
| 2026-01-23 | 16.20 | 16.20 | 15.80 | 15.80 | 0.000% | 133 | 119 | +186.203% |