GLD270319P00410000
GLD Mar 19 2027 410.00 Put
optionOPRA
EODNov 2, 2026
50.00USD-8.925%(-4.90)8Vol1,422OI
GLD270319P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 49.47 | 50.00 | 49.47 | 50.00 | -8.925% | 8 | 1,416 | 0.000% |
| 2026-10-30 | 51.20 | 54.98 | 51.20 | 54.90 | +22.545% | 30 | 1,416 | -8.925% |
| 2026-10-29 | 44.80 | 44.80 | 44.80 | 44.80 | -2.609% | 2 | 1,414 | +11.607% |
| 2026-10-26 | 46.00 | 46.00 | 46.00 | 46.00 | -0.217% | 1 | 1,415 | +8.696% |
| 2026-10-23 | 44.10 | 46.52 | 44.10 | 46.10 | +8.855% | 6 | 1,415 | +8.460% |
| 2026-10-22 | 43.21 | 43.21 | 42.35 | 42.35 | +12.185% | 3 | 1,414 | +18.064% |
| 2026-10-20 | 37.66 | 37.75 | 37.66 | 37.75 | +4.919% | 2 | 1,414 | +32.450% |
| 2026-10-19 | 35.98 | 35.98 | 35.98 | 35.98 | +5.855% | 5 | 1,414 | +38.966% |
| 2026-10-16 | 33.99 | 33.99 | 33.99 | 33.99 | -6.364% | 5 | 1,419 | +47.102% |
| 2026-10-15 | 35.90 | 36.30 | 35.90 | 36.30 | -6.660% | 10 | 1,419 | +37.741% |
| 2026-10-14 | 38.89 | 38.89 | 38.89 | 38.89 | +10.956% | 5 | 1,419 | +28.568% |
| 2026-10-12 | 35.05 | 35.05 | 35.05 | 35.05 | +2.635% | 1 | 1,419 | +42.653% |
| 2026-10-09 | 34.15 | 34.15 | 34.15 | 34.15 | -14.304% | 1 | 1,418 | +46.413% |
| 2026-10-07 | 39.58 | 39.85 | 39.23 | 39.85 | +7.703% | 5 | 1,423 | +25.471% |
| 2026-10-05 | 37.27 | 37.27 | 37.00 | 37.00 | +3.933% | 2 | 1,425 | +35.135% |
| 2026-10-01 | 35.67 | 35.67 | 35.60 | 35.60 | -10.598% | 86 | 1,391 | +40.449% |
| 2026-09-28 | 39.82 | 39.82 | 39.82 | 39.82 | +35.904% | 1 | 1,390 | +25.565% |
| 2026-09-25 | 29.30 | 29.30 | 29.30 | 29.30 | -3.460% | 1 | 1,391 | +70.648% |
| 2026-09-23 | 30.20 | 30.35 | 30.20 | 30.35 | +5.749% | 10 | 1,391 | +64.745% |
| 2026-09-22 | 28.70 | 28.70 | 28.70 | 28.70 | +8.712% | 625 | 766 | +74.216% |
| 2026-09-18 | 26.40 | 26.40 | 26.40 | 26.40 | -9.589% | 1 | 766 | +89.394% |
| 2026-09-17 | 29.15 | 29.20 | 29.15 | 29.20 | -9.034% | 3 | 763 | +71.233% |
| 2026-09-15 | 32.10 | 32.10 | 32.10 | 32.10 | +7.827% | 10 | 757 | +55.763% |
| 2026-09-10 | 29.34 | 29.88 | 29.33 | 29.77 | +10.015% | 21 | 738 | +67.954% |
| 2026-09-09 | 26.94 | 27.06 | 26.88 | 27.06 | +2.268% | 10 | 732 | +84.775% |
| 2026-09-04 | 26.20 | 26.62 | 26.20 | 26.46 | +10.480% | 5 | 729 | +88.964% |
| 2026-09-03 | 24.84 | 24.85 | 23.95 | 23.95 | -14.464% | 10 | 725 | +108.768% |
| 2026-09-02 | 28.00 | 28.00 | 28.00 | 28.00 | -6.292% | 1 | 725 | +78.571% |
| 2026-09-01 | 30.00 | 30.00 | 29.88 | 29.88 | +16.039% | 2 | 723 | +67.336% |
| 2026-08-31 | 26.30 | 26.30 | 25.75 | 25.75 | +0.390% | 11 | 732 | +94.175% |
| 2026-08-28 | 24.96 | 25.65 | 24.75 | 25.65 | +17.391% | 5 | 735 | +94.932% |
| 2026-08-26 | 21.85 | 21.85 | 21.85 | 21.85 | +10.020% | 1 | 734 | +128.833% |
| 2026-08-25 | 19.86 | 19.86 | 19.86 | 19.86 | +3.979% | 1 | 746 | +151.762% |
| 2026-08-24 | 19.10 | 19.10 | 19.10 | 19.10 | -9.048% | 4 | 742 | +161.780% |
| 2026-08-21 | 21.59 | 21.59 | 20.87 | 21.00 | -9.091% | 15 | 727 | +138.095% |
| 2026-08-20 | 23.55 | 23.55 | 23.05 | 23.10 | -2.532% | 13 | 722 | +116.450% |
| 2026-08-19 | 24.50 | 24.90 | 23.45 | 23.70 | -12.384% | 25 | 711 | +110.970% |
| 2026-08-12 | 27.05 | 27.05 | 27.05 | 27.05 | -7.836% | 2 | 736 | +84.843% |
| 2026-08-10 | 30.19 | 30.19 | 29.35 | 29.35 | -3.770% | 43 | 710 | +70.358% |
| 2026-08-07 | 30.50 | 30.50 | 30.50 | 30.50 | -13.180% | 1 | 711 | +63.934% |
| 2026-08-06 | 35.08 | 35.13 | 35.08 | 35.13 | -24.856% | 2 | 711 | +42.328% |
| 2026-08-03 | 46.60 | 46.75 | 46.60 | 46.75 | +0.257% | 10 | 726 | +6.952% |
| 2026-07-31 | 46.63 | 46.63 | 46.63 | 46.63 | +11.050% | 10 | 726 | +7.227% |
| 2026-07-30 | 41.99 | 41.99 | 41.99 | 41.99 | -0.967% | 1 | 725 | +19.076% |
| 2026-07-09 | 42.40 | 42.60 | 42.35 | 42.40 | +2.639% | 26 | 728 | +17.925% |
| 2026-07-06 | 41.43 | 41.58 | 41.25 | 41.31 | -10.000% | 338 | 907 | +21.036% |
| 2026-07-01 | 45.70 | 45.90 | 45.70 | 45.90 | -0.864% | 2 | 907 | +8.932% |
| 2026-06-26 | 46.30 | 46.30 | 46.30 | 46.30 | -8.642% | 3 | 910 | +7.991% |
| 2026-06-24 | 50.47 | 50.83 | 50.47 | 50.68 | +56.034% | 9 | 908 | -1.342% |
| 2026-06-16 | 32.48 | 32.48 | 32.48 | 32.48 | +2.948% | 2 | 906 | +53.941% |
| 2026-06-15 | 31.55 | 31.55 | 31.55 | 31.55 | -33.927% | 1 | 906 | +58.479% |
| 2026-06-10 | 45.48 | 47.75 | 45.48 | 47.75 | +39.661% | 2 | 908 | +4.712% |
| 2026-06-05 | 33.00 | 34.19 | 31.40 | 34.19 | +24.057% | 12 | 915 | +46.242% |
| 2026-06-04 | 26.32 | 27.67 | 26.32 | 27.56 | -5.325% | 36 | 901 | +81.422% |
| 2026-06-03 | 28.40 | 29.11 | 28.40 | 29.11 | +3.594% | 11 | 910 | +71.762% |
| 2026-06-02 | 28.10 | 28.10 | 28.10 | 28.10 | -1.056% | 10 | 902 | +77.936% |
| 2026-06-01 | 28.40 | 28.40 | 28.40 | 28.40 | -6.271% | 1 | 902 | +76.056% |
| 2026-05-28 | 30.30 | 30.30 | 30.30 | 30.30 | +4.303% | 4 | 900 | +65.017% |
| 2026-05-27 | 29.06 | 29.06 | 29.05 | 29.05 | +8.073% | 3 | 897 | +72.117% |
| 2026-05-22 | 27.29 | 27.29 | 26.88 | 26.88 | -8.634% | 2 | 895 | +86.012% |
| 2026-05-19 | 29.40 | 29.42 | 29.39 | 29.42 | +34.032% | 4 | 891 | +69.952% |
| 2026-05-08 | 22.42 | 22.42 | 21.95 | 21.95 | -5.102% | 2 | 891 | +127.790% |
| 2026-05-06 | 23.31 | 23.31 | 23.13 | 23.13 | -16.978% | 2 | 890 | +116.169% |
| 2026-05-05 | 27.32 | 27.86 | 26.86 | 27.86 | -2.005% | 6 | 889 | +79.469% |
| 2026-05-04 | 28.50 | 28.50 | 28.43 | 28.43 | +14.869% | 2 | 889 | +75.871% |
| 2026-05-01 | 26.08 | 26.08 | 24.40 | 24.75 | -4.070% | 252 | 765 | +102.020% |
| 2026-04-30 | 25.65 | 25.80 | 25.65 | 25.80 | -10.198% | 596 | 765 | +93.798% |
| 2026-04-29 | 28.81 | 28.81 | 28.73 | 28.73 | +6.171% | 12 | 470 | +74.034% |
| 2026-04-28 | 27.06 | 27.06 | 27.06 | 27.06 | +13.889% | 2 | 467 | +84.775% |
| 2026-04-27 | 23.66 | 23.76 | 23.66 | 23.76 | +2.282% | 4 | 469 | +110.438% |
| 2026-04-24 | 23.17 | 23.23 | 23.17 | 23.23 | -9.996% | 4 | 469 | +115.239% |
| 2026-04-23 | 25.70 | 25.81 | 25.70 | 25.81 | -1.111% | 5 | 469 | +93.723% |
| 2026-04-21 | 23.70 | 26.10 | 23.70 | 26.10 | +13.478% | 3 | 469 | +91.571% |
| 2026-04-17 | 21.85 | 23.00 | 21.85 | 23.00 | -3.442% | 5 | 469 | +117.391% |
| 2026-04-16 | 23.82 | 23.82 | 23.82 | 23.82 | -0.543% | 1 | 472 | +109.908% |
| 2026-04-15 | 24.68 | 24.68 | 23.95 | 23.95 | -20.007% | 2 | 473 | +108.768% |
| 2026-04-08 | 29.94 | 29.94 | 29.94 | 29.94 | -9.683% | 1 | 473 | +67.001% |
| 2026-04-06 | 33.15 | 33.15 | 33.15 | 33.15 | -15.304% | 1 | 473 | +50.830% |
| 2026-03-30 | 39.26 | 39.26 | 39.14 | 39.14 | -2.758% | 2 | 472 | +27.747% |
| 2026-03-27 | 40.25 | 40.25 | 40.25 | 40.25 | +12.399% | 1 | 473 | +24.224% |
| 2026-03-25 | 35.40 | 35.81 | 35.40 | 35.81 | -14.453% | 3 | 472 | +39.626% |
| 2026-03-24 | 41.98 | 41.98 | 41.86 | 41.86 | +13.472% | 40 | 473 | +19.446% |
| 2026-03-23 | 40.08 | 40.16 | 36.89 | 36.89 | +4.356% | 53 | 485 | +35.538% |
| 2026-03-20 | 35.00 | 35.98 | 35.00 | 35.35 | +10.780% | 5 | 485 | +41.443% |
| 2026-03-19 | 31.92 | 32.03 | 31.91 | 31.91 | +42.774% | 9 | 484 | +56.691% |
| 2026-03-18 | 22.73 | 22.84 | 22.35 | 22.35 | +9.828% | 152 | 482 | +123.714% |
| 2026-03-16 | 20.15 | 20.35 | 20.15 | 20.35 | +4.951% | 2 | 483 | +145.700% |
| 2026-03-13 | 19.39 | 19.39 | 19.39 | 19.39 | +5.956% | 1 | 484 | +157.865% |
| 2026-03-12 | 18.00 | 18.30 | 17.60 | 18.30 | +6.272% | 456 | 483 | +173.224% |
| 2026-03-11 | 17.07 | 17.22 | 17.07 | 17.22 | -21.154% | 2 | 410 | +190.360% |
| 2026-03-03 | 18.63 | 21.84 | 18.63 | 21.84 | +30.388% | 2 | 409 | +128.938% |
| 2026-02-27 | 16.60 | 16.75 | 16.60 | 16.75 | -11.842% | 2 | 409 | +198.507% |
| 2026-02-23 | 19.00 | 19.00 | 19.00 | 19.00 | -9.524% | 25 | 409 | +163.158% |
| 2026-02-19 | 21.00 | 21.00 | 21.00 | 21.00 | +5.847% | 1 | 412 | +138.095% |
| 2026-02-12 | 17.08 | 21.02 | 16.70 | 19.84 | +5.196% | 22 | 412 | +152.016% |
| 2026-02-10 | 18.61 | 19.12 | 18.25 | 18.86 | -21.154% | 25 | 408 | +165.111% |
| 2026-02-03 | 23.92 | 23.92 | 23.92 | 23.92 | -27.952% | 1 | 395 | +109.030% |
| 2026-02-02 | 33.40 | 33.47 | 33.15 | 33.20 | +12.466% | 24 | 394 | +50.602% |
| 2026-01-30 | 22.02 | 29.52 | 22.02 | 29.52 | +108.769% | 65 | 384 | +69.377% |
| 2026-01-28 | 14.14 | 14.14 | 14.14 | 14.14 | -17.791% | 25 | 364 | +253.607% |
| 2026-01-23 | 17.35 | 17.45 | 17.15 | 17.20 | 0.000% | 430 | 339 | +190.698% |