GLD270319P00425000
GLD Mar 19 2027 425.00 Put
optionOPRA
EODNov 3, 2026
66.04USD+3.204%(+2.05)10Vol1,085OI
GLD270319P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 66.24 | 66.24 | 66.04 | 66.04 | +3.204% | 10 | 1,086 | 0.000% |
| 2026-11-02 | 62.95 | 63.99 | 62.30 | 63.99 | -4.975% | 25 | 1,086 | +3.204% |
| 2026-10-30 | 65.55 | 67.90 | 65.55 | 67.34 | +16.829% | 7 | 1,091 | -1.931% |
| 2026-10-29 | 57.97 | 57.97 | 57.60 | 57.64 | +6.151% | 24 | 1,104 | +14.573% |
| 2026-10-27 | 56.45 | 56.45 | 54.30 | 54.30 | -5.958% | 5 | 1,107 | +21.621% |
| 2026-10-26 | 57.74 | 57.74 | 57.74 | 57.74 | -3.023% | 1 | 1,107 | +14.375% |
| 2026-10-23 | 57.30 | 59.54 | 57.30 | 59.54 | +8.650% | 29 | 1,081 | +10.917% |
| 2026-10-22 | 54.70 | 54.80 | 54.70 | 54.80 | +13.646% | 2 | 1,089 | +20.511% |
| 2026-10-21 | 48.55 | 49.00 | 48.19 | 48.22 | -0.863% | 27 | 1,089 | +36.956% |
| 2026-10-20 | 48.64 | 48.64 | 48.64 | 48.64 | +0.934% | 3 | 1,089 | +35.773% |
| 2026-10-19 | 48.35 | 48.49 | 47.90 | 48.19 | +0.042% | 26 | 1,089 | +37.041% |
| 2026-10-15 | 48.17 | 48.17 | 48.17 | 48.17 | +1.839% | 1 | 1,089 | +37.098% |
| 2026-10-13 | 46.93 | 47.61 | 46.55 | 47.30 | +0.212% | 60 | 1,089 | +39.619% |
| 2026-10-12 | 47.02 | 47.20 | 46.75 | 47.20 | +4.749% | 78 | 1,089 | +39.915% |
| 2026-10-09 | 45.35 | 45.45 | 44.80 | 45.06 | -8.415% | 102 | 1,061 | +46.560% |
| 2026-10-08 | 49.20 | 49.20 | 49.20 | 49.20 | +4.326% | 2 | 1,059 | +34.228% |
| 2026-10-06 | 47.15 | 47.16 | 47.15 | 47.16 | -4.049% | 14 | 1,051 | +40.034% |
| 2026-10-05 | 48.90 | 49.22 | 48.65 | 49.15 | +0.573% | 10 | 1,047 | +34.364% |
| 2026-10-02 | 48.85 | 49.32 | 48.85 | 48.87 | +1.453% | 17 | 1,040 | +35.134% |
| 2026-10-01 | 48.05 | 48.17 | 48.05 | 48.17 | +17.202% | 4 | 1,040 | +37.098% |
| 2026-09-24 | 41.10 | 41.10 | 41.10 | 41.10 | +6.836% | 5 | 1,045 | +60.681% |
| 2026-09-21 | 38.47 | 38.47 | 38.47 | 38.47 | +2.178% | 1 | 1,046 | +71.666% |
| 2026-09-18 | 37.65 | 37.65 | 37.65 | 37.65 | -9.495% | 1 | 1,045 | +75.405% |
| 2026-09-15 | 42.20 | 42.20 | 41.60 | 41.60 | +7.633% | 2 | 1,045 | +58.750% |
| 2026-09-10 | 38.65 | 38.65 | 38.65 | 38.65 | +19.180% | 5 | 1,045 | +70.867% |
| 2026-09-03 | 32.43 | 32.43 | 32.43 | 32.43 | -19.228% | 1 | 1,044 | +103.639% |
| 2026-09-01 | 38.55 | 40.15 | 38.55 | 40.15 | +16.276% | 34 | 1,048 | +64.483% |
| 2026-08-31 | 35.10 | 35.10 | 34.53 | 34.53 | +6.246% | 15 | 1,043 | +91.254% |
| 2026-08-28 | 32.50 | 32.50 | 32.50 | 32.50 | +12.496% | 1 | 1,043 | +103.200% |
| 2026-08-27 | 28.89 | 28.89 | 28.89 | 28.89 | +2.665% | 2 | 1,045 | +128.591% |
| 2026-08-26 | 28.45 | 28.45 | 27.75 | 28.14 | +3.723% | 30 | 1,035 | +134.684% |
| 2026-08-25 | 28.29 | 28.29 | 27.00 | 27.13 | +0.296% | 10 | 1,035 | +143.421% |
| 2026-08-24 | 25.92 | 27.64 | 25.92 | 27.05 | -12.289% | 7 | 1,034 | +144.140% |
| 2026-08-20 | 30.84 | 30.84 | 30.84 | 30.84 | -1.940% | 2 | 1,034 | +114.137% |
| 2026-08-19 | 32.28 | 32.28 | 31.45 | 31.45 | -10.907% | 15 | 1,033 | +109.984% |
| 2026-08-17 | 35.30 | 35.30 | 35.30 | 35.30 | -8.526% | 1 | 1,033 | +87.082% |
| 2026-08-11 | 38.59 | 38.59 | 38.59 | 38.59 | -3.235% | 1 | 1,033 | +71.132% |
| 2026-08-07 | 39.88 | 39.88 | 39.88 | 39.88 | -8.950% | 10 | 1,033 | +65.597% |
| 2026-08-06 | 43.80 | 43.80 | 43.80 | 43.80 | -21.266% | 10 | 1,033 | +50.776% |
| 2026-07-27 | 55.63 | 55.63 | 55.63 | 55.63 | -2.914% | 1 | 1,034 | +18.713% |
| 2026-07-23 | 57.30 | 57.30 | 57.30 | 57.30 | -7.282% | 1 | 1,035 | +15.253% |
| 2026-07-17 | 61.80 | 61.80 | 61.80 | 61.80 | +16.165% | 1 | 1,036 | +6.861% |
| 2026-07-09 | 52.75 | 53.25 | 52.75 | 53.20 | +3.462% | 22 | 1,035 | +24.135% |
| 2026-07-06 | 51.75 | 52.05 | 51.35 | 51.42 | -11.649% | 14 | 1,035 | +28.433% |
| 2026-07-01 | 57.10 | 58.20 | 56.90 | 58.20 | -3.802% | 108 | 1,032 | +13.471% |
| 2026-06-30 | 60.51 | 60.75 | 60.14 | 60.50 | -1.128% | 46 | 1,032 | +9.157% |
| 2026-06-29 | 61.19 | 61.19 | 61.19 | 61.19 | -1.227% | 1 | 1,031 | +7.926% |
| 2026-06-25 | 61.95 | 61.95 | 61.95 | 61.95 | -3.233% | 1 | 1,031 | +6.602% |
| 2026-06-24 | 63.52 | 64.21 | 63.52 | 64.02 | +16.910% | 25 | 1,009 | +3.155% |
| 2026-06-23 | 54.76 | 54.76 | 54.76 | 54.76 | +12.213% | 16 | 1,009 | +20.599% |
| 2026-06-12 | 48.91 | 48.92 | 48.80 | 48.80 | -16.050% | 8 | 1,009 | +35.328% |
| 2026-06-11 | 58.20 | 58.20 | 58.13 | 58.13 | -1.106% | 2 | 1,009 | +13.607% |
| 2026-06-10 | 57.80 | 58.78 | 57.50 | 58.78 | +66.846% | 12 | 1,009 | +12.351% |
| 2026-06-02 | 35.23 | 35.23 | 35.23 | 35.23 | -7.020% | 1 | 1,009 | +87.454% |
| 2026-05-27 | 37.22 | 37.89 | 37.22 | 37.89 | +10.081% | 2 | 1,008 | +74.294% |
| 2026-05-26 | 34.42 | 34.42 | 34.42 | 34.42 | -5.517% | 16 | 1,008 | +91.865% |
| 2026-05-19 | 36.55 | 36.55 | 36.43 | 36.43 | +1.054% | 2 | 1,008 | +81.279% |
| 2026-05-15 | 35.15 | 36.05 | 35.15 | 36.05 | +21.380% | 3 | 1,010 | +83.190% |
| 2026-05-06 | 29.67 | 29.70 | 29.67 | 29.70 | -15.385% | 2 | 1,010 | +122.357% |
| 2026-05-04 | 34.35 | 35.10 | 34.35 | 35.10 | +6.557% | 11 | 1,009 | +88.148% |
| 2026-05-01 | 33.18 | 33.18 | 32.36 | 32.94 | +0.703% | 4 | 1,018 | +100.486% |
| 2026-04-28 | 33.55 | 33.55 | 32.71 | 32.71 | +12.021% | 11 | 1,018 | +101.895% |
| 2026-04-24 | 28.93 | 29.20 | 28.93 | 29.20 | -2.829% | 2 | 1,008 | +126.164% |
| 2026-04-16 | 30.05 | 30.05 | 30.05 | 30.05 | -6.648% | 1 | 1,008 | +119.767% |
| 2026-04-10 | 32.19 | 32.19 | 32.19 | 32.19 | -11.444% | 5 | 1,008 | +105.157% |
| 2026-04-08 | 35.73 | 36.35 | 35.73 | 36.35 | -7.033% | 11 | 1,009 | +81.678% |
| 2026-04-07 | 40.70 | 41.65 | 38.88 | 39.10 | -2.905% | 30 | 1,020 | +68.900% |
| 2026-04-06 | 40.27 | 40.27 | 40.27 | 40.27 | -0.074% | 1 | 1,024 | +63.993% |
| 2026-04-02 | 41.25 | 41.25 | 40.30 | 40.30 | +10.019% | 2 | 1,023 | +63.871% |
| 2026-04-01 | 36.57 | 36.63 | 36.57 | 36.63 | -10.984% | 2 | 1,023 | +80.289% |
| 2026-03-31 | 42.45 | 42.46 | 41.15 | 41.15 | -14.360% | 4 | 1,023 | +60.486% |
| 2026-03-30 | 46.35 | 48.30 | 45.20 | 48.05 | -8.302% | 23 | 1,023 | +37.440% |
| 2026-03-26 | 52.40 | 52.40 | 52.40 | 52.40 | +3.762% | 1 | 1,000 | +26.031% |
| 2026-03-24 | 50.50 | 50.50 | 50.50 | 50.50 | +6.003% | 1 | 1,001 | +30.772% |
| 2026-03-23 | 46.12 | 47.64 | 46.12 | 47.64 | +9.694% | 3 | 1,002 | +38.623% |
| 2026-03-20 | 35.81 | 43.43 | 35.81 | 43.43 | +12.396% | 3 | 1,002 | +52.061% |
| 2026-03-19 | 38.20 | 38.64 | 37.80 | 38.64 | +34.869% | 6 | 1,002 | +70.911% |
| 2026-03-18 | 28.45 | 28.70 | 28.45 | 28.65 | +15.945% | 6 | 999 | +130.506% |
| 2026-03-17 | 24.60 | 24.71 | 24.47 | 24.71 | -4.151% | 4 | 1,000 | +167.260% |
| 2026-03-16 | 26.35 | 26.35 | 25.78 | 25.78 | +13.169% | 2 | 1,001 | +156.168% |
| 2026-03-13 | 22.76 | 22.78 | 22.76 | 22.78 | +0.176% | 2 | 1,000 | +189.903% |
| 2026-03-12 | 22.80 | 22.80 | 22.74 | 22.74 | +7.264% | 2 | 1,000 | +190.413% |
| 2026-03-11 | 22.00 | 22.00 | 21.20 | 21.20 | +2.169% | 7 | 999 | +211.509% |
| 2026-03-10 | 20.85 | 20.85 | 20.75 | 20.75 | -23.432% | 2 | 992 | +218.265% |
| 2026-03-03 | 28.20 | 28.20 | 27.10 | 27.10 | +39.691% | 4 | 993 | +143.690% |
| 2026-03-02 | 18.97 | 19.40 | 18.97 | 19.40 | -14.725% | 2 | 993 | +240.412% |
| 2026-02-26 | 22.55 | 22.75 | 22.55 | 22.75 | -0.828% | 2 | 993 | +190.286% |
| 2026-02-23 | 23.41 | 23.41 | 22.94 | 22.94 | -12.842% | 2 | 992 | +187.881% |
| 2026-02-19 | 26.21 | 26.32 | 26.21 | 26.32 | +12.000% | 2 | 991 | +150.912% |
| 2026-02-10 | 23.40 | 23.66 | 23.40 | 23.50 | -3.964% | 4 | 991 | +181.021% |
| 2026-02-09 | 24.05 | 24.47 | 24.05 | 24.47 | -15.387% | 4 | 989 | +169.881% |
| 2026-02-04 | 29.25 | 29.31 | 28.75 | 28.92 | -24.687% | 490 | 987 | +128.354% |
| 2026-02-02 | 38.72 | 40.79 | 38.20 | 38.40 | +21.905% | 479 | 987 | +71.979% |
| 2026-01-30 | 29.50 | 31.50 | 29.50 | 31.50 | +48.235% | 501 | 514 | +109.651% |
| 2026-01-29 | 22.25 | 22.25 | 21.20 | 21.25 | +9.367% | 12 | 13 | +210.776% |
| 2026-01-28 | 19.43 | 19.43 | 19.43 | 19.43 | 0.000% | 1 | 1 | +239.887% |