GLD270319P00420000
GLD Mar 19 2027 420.00 Put
optionOPRA
EODNov 2, 2026
58.43USD-5.300%(-3.27)40Vol513OI
GLD270319P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 58.43 | 58.43 | 58.43 | 58.43 | -5.300% | 40 | 523 | 0.000% |
| 2026-10-30 | 62.85 | 63.05 | 61.65 | 61.70 | +15.521% | 22 | 522 | -5.300% |
| 2026-10-26 | 53.41 | 53.41 | 53.41 | 53.41 | -2.625% | 1 | 521 | +9.399% |
| 2026-10-23 | 55.00 | 55.00 | 54.85 | 54.85 | +3.491% | 2 | 519 | +6.527% |
| 2026-10-22 | 48.97 | 53.00 | 48.97 | 53.00 | +24.413% | 7 | 512 | +10.245% |
| 2026-10-12 | 42.60 | 42.60 | 42.60 | 42.60 | -12.794% | 1 | 513 | +37.160% |
| 2026-10-07 | 48.85 | 48.85 | 48.85 | 48.85 | +12.118% | 1 | 531 | +19.611% |
| 2026-10-06 | 43.34 | 43.57 | 43.09 | 43.57 | -3.178% | 79 | 481 | +34.106% |
| 2026-10-05 | 45.00 | 45.00 | 45.00 | 45.00 | +3.448% | 1 | 480 | +29.844% |
| 2026-10-01 | 43.50 | 43.50 | 43.50 | 43.50 | -2.685% | 2 | 482 | +34.322% |
| 2026-09-29 | 44.70 | 44.70 | 44.70 | 44.70 | -2.847% | 2 | 484 | +30.716% |
| 2026-09-28 | 45.95 | 46.30 | 45.95 | 46.01 | +16.452% | 10 | 474 | +26.994% |
| 2026-09-14 | 39.50 | 39.51 | 39.50 | 39.51 | +11.296% | 2 | 472 | +47.887% |
| 2026-09-11 | 35.10 | 35.50 | 35.10 | 35.50 | +5.185% | 11 | 482 | +64.592% |
| 2026-09-08 | 33.75 | 33.75 | 33.75 | 33.75 | -7.837% | 5 | 485 | +73.126% |
| 2026-09-01 | 34.38 | 36.62 | 34.38 | 36.62 | +16.143% | 27 | 490 | +59.558% |
| 2026-08-31 | 32.10 | 32.10 | 31.53 | 31.53 | +19.658% | 15 | 475 | +85.316% |
| 2026-08-27 | 26.35 | 26.35 | 26.35 | 26.35 | +4.150% | 3 | 476 | +121.746% |
| 2026-08-26 | 25.50 | 25.50 | 25.30 | 25.30 | +2.846% | 2 | 476 | +130.949% |
| 2026-08-25 | 25.48 | 25.54 | 24.60 | 24.60 | +0.081% | 12 | 479 | +137.520% |
| 2026-08-24 | 23.87 | 24.58 | 23.87 | 24.58 | -3.796% | 13 | 465 | +137.714% |
| 2026-08-21 | 26.00 | 26.08 | 25.35 | 25.55 | -11.285% | 11 | 467 | +128.689% |
| 2026-08-20 | 28.50 | 28.80 | 28.30 | 28.80 | +0.348% | 166 | 433 | +102.882% |
| 2026-08-19 | 30.25 | 30.25 | 28.70 | 28.70 | -17.765% | 8 | 441 | +103.589% |
| 2026-08-10 | 34.90 | 34.90 | 34.90 | 34.90 | -5.420% | 1 | 440 | +67.421% |
| 2026-08-07 | 36.90 | 36.90 | 36.90 | 36.90 | -11.765% | 6 | 434 | +58.347% |
| 2026-08-06 | 40.40 | 41.82 | 40.40 | 41.82 | +3.387% | 15 | 434 | +39.718% |
| 2026-08-05 | 40.60 | 40.60 | 40.40 | 40.45 | -25.259% | 4 | 433 | +44.450% |
| 2026-07-31 | 54.12 | 54.12 | 54.12 | 54.12 | +14.298% | 1 | 433 | +7.964% |
| 2026-07-22 | 47.85 | 47.85 | 47.35 | 47.35 | -18.207% | 7 | 426 | +23.400% |
| 2026-07-20 | 57.80 | 57.89 | 57.80 | 57.89 | +4.513% | 3 | 423 | +0.933% |
| 2026-07-13 | 55.39 | 55.39 | 55.39 | 55.39 | +9.770% | 1 | 423 | +5.488% |
| 2026-07-10 | 50.29 | 50.46 | 50.25 | 50.46 | +2.353% | 8 | 421 | +15.795% |
| 2026-07-09 | 48.85 | 49.30 | 48.80 | 49.30 | +3.376% | 6 | 418 | +18.519% |
| 2026-07-06 | 48.20 | 48.20 | 47.50 | 47.69 | -5.788% | 123 | 415 | +22.520% |
| 2026-07-02 | 50.62 | 50.62 | 50.62 | 50.62 | -2.934% | 1 | 415 | +15.429% |
| 2026-07-01 | 52.15 | 52.15 | 52.15 | 52.15 | -7.453% | 2 | 414 | +12.042% |
| 2026-06-30 | 56.24 | 56.41 | 56.24 | 56.35 | +6.021% | 4 | 415 | +3.691% |
| 2026-06-26 | 53.15 | 53.15 | 53.15 | 53.15 | -8.045% | 1 | 415 | +9.934% |
| 2026-06-25 | 57.44 | 57.80 | 57.44 | 57.80 | -2.628% | 2 | 413 | +1.090% |
| 2026-06-24 | 56.97 | 59.36 | 56.97 | 59.36 | +16.415% | 43 | 450 | -1.567% |
| 2026-06-23 | 51.43 | 51.43 | 50.99 | 50.99 | +10.201% | 2 | 452 | +14.591% |
| 2026-06-22 | 46.24 | 46.27 | 46.24 | 46.27 | +5.663% | 40 | 412 | +26.281% |
| 2026-06-18 | 43.79 | 43.79 | 43.79 | 43.79 | +11.995% | 1 | 412 | +33.432% |
| 2026-06-16 | 39.10 | 39.10 | 39.10 | 39.10 | +3.576% | 1 | 419 | +49.437% |
| 2026-06-15 | 37.10 | 37.75 | 36.85 | 37.75 | -17.179% | 43 | 427 | +54.781% |
| 2026-06-12 | 45.58 | 45.58 | 45.58 | 45.58 | -6.117% | 1 | 428 | +28.192% |
| 2026-06-11 | 54.70 | 55.25 | 48.40 | 48.55 | -0.797% | 62 | 433 | +20.350% |
| 2026-06-10 | 48.94 | 48.94 | 48.94 | 48.94 | +25.230% | 40 | 393 | +19.391% |
| 2026-06-05 | 39.08 | 39.08 | 39.08 | 39.08 | +10.085% | 1 | 393 | +49.514% |
| 2026-05-28 | 35.50 | 35.50 | 35.50 | 35.50 | +2.542% | 1 | 393 | +64.592% |
| 2026-05-27 | 34.62 | 34.62 | 34.62 | 34.62 | +8.799% | 1 | 393 | +68.775% |
| 2026-05-26 | 31.82 | 31.82 | 31.82 | 31.82 | +3.648% | 41 | 393 | +83.627% |
| 2026-05-22 | 30.70 | 30.70 | 30.70 | 30.70 | -5.538% | 2 | 391 | +90.326% |
| 2026-05-20 | 31.55 | 32.50 | 31.55 | 32.50 | -7.169% | 18 | 391 | +79.785% |
| 2026-05-19 | 35.01 | 35.01 | 35.01 | 35.01 | +9.031% | 1 | 391 | +66.895% |
| 2026-05-18 | 32.11 | 32.11 | 32.11 | 32.11 | +1.937% | 50 | 341 | +81.968% |
| 2026-05-15 | 31.50 | 31.50 | 31.50 | 31.50 | +17.625% | 1 | 341 | +85.492% |
| 2026-05-06 | 28.27 | 28.27 | 26.78 | 26.78 | -15.119% | 105 | 341 | +118.185% |
| 2026-05-05 | 31.25 | 32.61 | 30.00 | 31.55 | +0.159% | 105 | 384 | +85.198% |
| 2026-05-04 | 31.59 | 31.59 | 31.19 | 31.50 | -3.670% | 3 | 284 | +85.492% |
| 2026-04-29 | 33.00 | 33.00 | 32.60 | 32.70 | +8.242% | 28 | 284 | +78.685% |
| 2026-04-28 | 31.51 | 31.51 | 30.21 | 30.21 | +9.775% | 4 | 283 | +93.413% |
| 2026-04-27 | 27.66 | 28.13 | 27.20 | 27.52 | +1.662% | 79 | 282 | +112.318% |
| 2026-04-24 | 26.84 | 27.11 | 26.84 | 27.07 | +3.281% | 20 | 286 | +115.848% |
| 2026-04-17 | 26.21 | 26.21 | 26.21 | 26.21 | -6.393% | 1 | 276 | +122.930% |
| 2026-04-16 | 28.40 | 28.40 | 28.00 | 28.00 | -7.346% | 52 | 276 | +108.679% |
| 2026-04-09 | 30.00 | 30.22 | 30.00 | 30.22 | -5.563% | 2 | 224 | +93.349% |
| 2026-04-08 | 32.00 | 32.00 | 32.00 | 32.00 | -16.121% | 1 | 224 | +82.594% |
| 2026-04-07 | 38.38 | 38.42 | 37.83 | 38.15 | -5.802% | 12 | 225 | +53.159% |
| 2026-04-02 | 40.50 | 40.50 | 40.50 | 40.50 | +2.792% | 1 | 223 | +44.272% |
| 2026-03-31 | 40.80 | 40.96 | 39.40 | 39.40 | -8.944% | 6 | 223 | +48.299% |
| 2026-03-30 | 42.88 | 43.27 | 42.68 | 43.27 | -2.215% | 4 | 224 | +35.036% |
| 2026-03-27 | 47.17 | 47.48 | 44.25 | 44.25 | +9.394% | 4 | 221 | +32.045% |
| 2026-03-25 | 40.20 | 41.00 | 40.10 | 40.45 | -15.712% | 16 | 224 | +44.450% |
| 2026-03-23 | 48.98 | 48.98 | 47.99 | 47.99 | +34.652% | 3 | 225 | +21.755% |
| 2026-03-19 | 37.49 | 37.49 | 35.26 | 35.64 | +70.526% | 14 | 226 | +63.945% |
| 2026-03-13 | 21.13 | 21.26 | 20.90 | 20.90 | +3.210% | 143 | 222 | +179.569% |
| 2026-03-12 | 20.55 | 20.55 | 20.25 | 20.25 | +0.248% | 2 | 97 | +188.543% |
| 2026-03-11 | 20.20 | 20.20 | 20.20 | 20.20 | -1.463% | 1 | 96 | +189.257% |
| 2026-03-10 | 20.50 | 20.50 | 20.50 | 20.50 | -12.393% | 1 | 97 | +185.024% |
| 2026-03-03 | 23.40 | 23.40 | 23.40 | 23.40 | +31.387% | 1 | 96 | +149.701% |
| 2026-03-02 | 17.81 | 17.81 | 17.81 | 17.81 | -10.458% | 1 | 96 | +228.074% |
| 2026-02-27 | 19.89 | 19.89 | 19.89 | 19.89 | -3.447% | 1 | 95 | +193.766% |
| 2026-02-25 | 20.60 | 20.60 | 20.60 | 20.60 | -5.634% | 1 | 95 | +183.641% |
| 2026-02-23 | 21.83 | 21.83 | 21.83 | 21.83 | -6.709% | 1 | 95 | +167.659% |
| 2026-02-20 | 23.43 | 23.43 | 23.40 | 23.40 | -3.901% | 2 | 95 | +149.701% |
| 2026-02-19 | 24.40 | 24.40 | 24.35 | 24.35 | +2.483% | 2 | 95 | +139.959% |
| 2026-02-18 | 24.08 | 24.08 | 23.61 | 23.76 | -20.402% | 4 | 94 | +145.918% |
| 2026-02-03 | 29.85 | 29.85 | 29.85 | 29.85 | -20.548% | 1 | 94 | +95.745% |
| 2026-02-02 | 36.27 | 37.57 | 36.27 | 37.57 | +22.738% | 3 | 93 | +55.523% |
| 2026-01-30 | 25.23 | 30.61 | 25.23 | 30.61 | +40.092% | 6 | 93 | +90.885% |
| 2026-01-29 | 18.15 | 21.85 | 18.15 | 21.85 | +21.524% | 5 | 88 | +167.414% |
| 2026-01-28 | 16.40 | 17.98 | 16.40 | 17.98 | -5.368% | 2 | 83 | +224.972% |
| 2026-01-27 | 19.15 | 19.15 | 18.80 | 19.00 | -7.812% | 3 | 82 | +207.526% |
| 2026-01-23 | 20.63 | 20.63 | 20.61 | 20.61 | 0.000% | 82 | 82 | +183.503% |