GLD270319P00415000
GLD Mar 19 2027 415.00 Put
optionOPRA
EODNov 3, 2026
56.80USD+2.992%(+1.65)17Vol1,867OI
GLD270319P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 56.85 | 56.85 | 56.80 | 56.80 | +2.992% | 17 | 1,867 | 0.000% |
| 2026-11-02 | 55.08 | 55.15 | 55.08 | 55.15 | -9.143% | 2 | 1,866 | +2.992% |
| 2026-10-30 | 58.20 | 60.70 | 58.05 | 60.70 | +23.953% | 10 | 1,865 | -6.425% |
| 2026-10-29 | 48.97 | 48.97 | 48.97 | 48.97 | -3.905% | 10 | 1,855 | +15.989% |
| 2026-10-23 | 50.96 | 50.96 | 50.96 | 50.96 | +9.122% | 1 | 1,855 | +11.460% |
| 2026-10-22 | 46.13 | 46.70 | 46.12 | 46.70 | +15.223% | 4 | 1,855 | +21.627% |
| 2026-10-20 | 39.95 | 40.53 | 39.95 | 40.53 | +3.790% | 20 | 1,843 | +40.143% |
| 2026-10-16 | 39.05 | 39.05 | 39.05 | 39.05 | -9.711% | 5 | 1,843 | +45.455% |
| 2026-10-14 | 43.51 | 44.00 | 43.25 | 43.25 | +10.897% | 4 | 1,846 | +31.329% |
| 2026-10-13 | 39.00 | 39.00 | 39.00 | 39.00 | +2.443% | 5 | 1,842 | +45.641% |
| 2026-10-09 | 38.07 | 38.07 | 38.07 | 38.07 | -8.486% | 11 | 1,842 | +49.199% |
| 2026-10-08 | 41.60 | 41.60 | 41.60 | 41.60 | -3.904% | 4 | 1,838 | +36.538% |
| 2026-10-07 | 43.40 | 43.40 | 43.00 | 43.29 | +5.534% | 4 | 1,839 | +31.208% |
| 2026-10-05 | 41.61 | 41.62 | 40.74 | 41.02 | +0.613% | 13 | 1,830 | +38.469% |
| 2026-09-29 | 40.77 | 40.77 | 40.76 | 40.77 | -2.743% | 10 | 1,838 | +39.318% |
| 2026-09-28 | 41.92 | 41.92 | 41.92 | 41.92 | +30.389% | 1 | 1,838 | +35.496% |
| 2026-09-11 | 32.15 | 32.15 | 32.15 | 32.15 | -1.832% | 5 | 1,833 | +76.672% |
| 2026-09-10 | 32.75 | 32.75 | 32.75 | 32.75 | +6.747% | 5 | 1,828 | +73.435% |
| 2026-09-09 | 30.68 | 30.68 | 30.68 | 30.68 | +15.905% | 1 | 1,827 | +85.137% |
| 2026-09-03 | 27.00 | 27.10 | 26.47 | 26.47 | -16.261% | 6 | 1,826 | +114.583% |
| 2026-09-01 | 31.60 | 31.61 | 31.60 | 31.61 | +31.708% | 2 | 1,826 | +79.690% |
| 2026-08-27 | 24.00 | 24.00 | 24.00 | 24.00 | +3.004% | 1 | 1,825 | +136.667% |
| 2026-08-26 | 22.85 | 23.32 | 22.85 | 23.30 | +5.765% | 20 | 1,830 | +143.777% |
| 2026-08-25 | 22.03 | 22.03 | 22.03 | 22.03 | -4.838% | 1 | 1,830 | +157.830% |
| 2026-08-21 | 23.70 | 23.70 | 23.15 | 23.15 | -9.570% | 12 | 1,831 | +145.356% |
| 2026-08-20 | 25.95 | 25.95 | 25.60 | 25.60 | -1.803% | 3 | 1,831 | +121.875% |
| 2026-08-19 | 26.83 | 27.19 | 26.07 | 26.07 | -18.785% | 19 | 1,827 | +117.875% |
| 2026-08-10 | 33.08 | 33.16 | 32.10 | 32.10 | -3.575% | 38 | 1,827 | +76.947% |
| 2026-08-07 | 33.53 | 33.53 | 33.29 | 33.29 | -11.416% | 20 | 1,823 | +70.622% |
| 2026-08-05 | 37.39 | 37.58 | 37.39 | 37.58 | -24.840% | 12 | 1,833 | +51.144% |
| 2026-08-03 | 50.25 | 50.85 | 49.90 | 50.00 | +12.816% | 929 | 1,113 | +13.600% |
| 2026-07-22 | 44.32 | 44.32 | 44.32 | 44.32 | -5.902% | 6 | 1,109 | +28.159% |
| 2026-07-10 | 47.30 | 47.46 | 46.49 | 47.10 | +2.614% | 70 | 1,089 | +20.594% |
| 2026-07-09 | 45.35 | 46.10 | 45.35 | 45.90 | +3.378% | 40 | 1,094 | +23.747% |
| 2026-07-06 | 44.25 | 44.55 | 44.20 | 44.40 | -2.760% | 14 | 1,092 | +27.928% |
| 2026-07-02 | 45.66 | 45.66 | 45.66 | 45.66 | -7.888% | 2 | 1,090 | +24.398% |
| 2026-07-01 | 49.45 | 49.57 | 49.45 | 49.57 | -5.509% | 2 | 1,091 | +14.585% |
| 2026-06-30 | 52.38 | 52.55 | 52.38 | 52.46 | -5.563% | 6 | 1,092 | +8.273% |
| 2026-06-24 | 55.84 | 55.84 | 55.32 | 55.55 | +40.847% | 23 | 1,104 | +2.250% |
| 2026-06-17 | 38.60 | 39.44 | 38.60 | 39.44 | -10.486% | 3 | 1,101 | +44.016% |
| 2026-06-12 | 44.06 | 44.06 | 44.06 | 44.06 | +2.944% | 1 | 1,102 | +28.915% |
| 2026-06-11 | 51.11 | 51.50 | 42.80 | 42.80 | +18.955% | 23 | 1,099 | +32.710% |
| 2026-06-08 | 36.05 | 36.05 | 35.98 | 35.98 | -4.181% | 3 | 1,097 | +57.865% |
| 2026-06-05 | 34.76 | 37.55 | 34.74 | 37.55 | +19.206% | 5 | 1,094 | +51.265% |
| 2026-06-03 | 31.50 | 31.50 | 31.50 | 31.50 | +6.780% | 2 | 1,093 | +80.317% |
| 2026-06-02 | 29.50 | 29.50 | 29.50 | 29.50 | +6.884% | 1 | 1,093 | +92.542% |
| 2026-05-29 | 27.60 | 27.60 | 27.60 | 27.60 | -5.802% | 1 | 1,093 | +105.797% |
| 2026-05-28 | 29.30 | 29.30 | 29.30 | 29.30 | -0.846% | 750 | 495 | +93.857% |
| 2026-05-26 | 29.89 | 30.02 | 29.05 | 29.55 | +2.675% | 220 | 385 | +92.217% |
| 2026-05-20 | 28.78 | 28.78 | 28.78 | 28.78 | -2.770% | 1 | 385 | +97.359% |
| 2026-05-15 | 29.60 | 29.60 | 29.60 | 29.60 | +18.876% | 1 | 385 | +91.892% |
| 2026-05-06 | 24.93 | 24.93 | 24.90 | 24.90 | -17.413% | 2 | 385 | +128.112% |
| 2026-05-05 | 29.96 | 30.15 | 29.96 | 30.15 | -3.981% | 3 | 386 | +88.391% |
| 2026-05-04 | 29.33 | 31.81 | 29.33 | 31.40 | +12.464% | 5 | 385 | +80.892% |
| 2026-05-01 | 27.86 | 28.09 | 27.86 | 27.92 | +3.102% | 4 | 383 | +103.438% |
| 2026-04-30 | 27.08 | 27.08 | 27.08 | 27.08 | -9.583% | 9 | 383 | +109.749% |
| 2026-04-29 | 29.62 | 29.95 | 29.62 | 29.95 | +4.830% | 2 | 392 | +89.649% |
| 2026-04-28 | 28.71 | 29.88 | 28.30 | 28.57 | +14.739% | 15 | 391 | +98.810% |
| 2026-04-24 | 25.02 | 25.02 | 24.44 | 24.90 | -2.734% | 180 | 379 | +128.112% |
| 2026-04-23 | 25.60 | 25.60 | 25.60 | 25.60 | +10.727% | 1 | 335 | +121.875% |
| 2026-04-17 | 23.43 | 23.44 | 23.11 | 23.12 | -17.281% | 268 | 335 | +145.675% |
| 2026-04-10 | 28.24 | 28.24 | 27.85 | 27.95 | -6.988% | 3 | 201 | +103.220% |
| 2026-04-09 | 30.05 | 30.05 | 30.05 | 30.05 | -5.354% | 3 | 201 | +89.018% |
| 2026-04-01 | 31.75 | 31.75 | 31.75 | 31.75 | -15.446% | 1 | 201 | +78.898% |
| 2026-03-31 | 37.54 | 37.55 | 37.54 | 37.55 | -9.692% | 3 | 202 | +51.265% |
| 2026-03-30 | 39.77 | 41.90 | 39.77 | 41.58 | -2.211% | 16 | 203 | +36.604% |
| 2026-03-27 | 42.52 | 42.52 | 42.52 | 42.52 | +9.026% | 1 | 196 | +33.584% |
| 2026-03-25 | 37.85 | 39.00 | 37.85 | 39.00 | -4.294% | 3 | 196 | +45.641% |
| 2026-03-23 | 41.56 | 41.56 | 40.75 | 40.75 | +8.090% | 50 | 194 | +39.387% |
| 2026-03-20 | 34.70 | 38.20 | 34.70 | 37.70 | +13.897% | 7 | 193 | +50.663% |
| 2026-03-19 | 30.45 | 33.52 | 30.45 | 33.10 | +33.954% | 54 | 191 | +71.601% |
| 2026-03-18 | 24.63 | 24.71 | 24.63 | 24.71 | +28.230% | 148 | 144 | +129.866% |
| 2026-03-12 | 19.32 | 19.65 | 19.27 | 19.27 | +0.156% | 112 | 70 | +194.759% |
| 2026-02-26 | 19.41 | 19.41 | 19.24 | 19.24 | -10.719% | 2 | 24 | +195.218% |
| 2026-02-20 | 22.25 | 22.25 | 21.55 | 21.55 | -5.024% | 16 | 24 | +163.573% |
| 2026-02-19 | 22.60 | 22.69 | 22.60 | 22.69 | +1.430% | 2 | 19 | +150.331% |
| 2026-02-18 | 22.33 | 22.50 | 21.99 | 22.37 | +12.130% | 28 | 18 | +153.911% |
| 2026-02-10 | 20.10 | 20.10 | 19.95 | 19.95 | -15.466% | 2 | 7 | +184.712% |
| 2026-02-06 | 23.60 | 23.60 | 23.60 | 23.60 | -5.826% | 5 | 7 | +140.678% |
| 2026-02-04 | 25.06 | 25.06 | 25.06 | 25.06 | -17.266% | 5 | 7 | +126.656% |
| 2026-01-30 | 30.29 | 30.29 | 30.29 | 30.29 | +78.597% | 20 | 2 | +87.521% |
| 2026-01-29 | 16.96 | 16.96 | 16.96 | 16.96 | -3.086% | 20 | 22 | +234.906% |
| 2026-01-27 | 17.50 | 17.50 | 17.50 | 17.50 | -0.568% | 1 | 2 | +224.571% |
| 2026-01-26 | 17.60 | 17.60 | 17.60 | 17.60 | -4.192% | 1 | 1 | +222.727% |
| 2026-01-23 | 18.37 | 18.37 | 18.37 | 18.37 | 0.000% | 1 | 1 | +209.200% |