GLD270319P00430000
GLD Mar 19 2027 430.00 Put
optionOPRA
EODNov 3, 2026
70.65USD+4.357%(+2.95)2Vol2,616OI
GLD270319P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 70.65 | 70.65 | 70.65 | 70.65 | +4.357% | 2 | 2,616 | 0.000% |
| 2026-11-02 | 67.70 | 67.70 | 67.70 | 67.70 | -7.133% | 3 | 2,613 | +4.357% |
| 2026-10-30 | 69.63 | 72.90 | 69.63 | 72.90 | +17.221% | 2 | 2,612 | -3.086% |
| 2026-10-29 | 62.15 | 62.19 | 62.15 | 62.19 | -2.889% | 14 | 2,598 | +13.603% |
| 2026-10-23 | 63.90 | 64.30 | 63.55 | 64.04 | +21.587% | 77 | 2,526 | +10.322% |
| 2026-10-21 | 52.66 | 53.40 | 52.66 | 52.67 | -2.751% | 25 | 2,551 | +34.137% |
| 2026-10-20 | 54.16 | 54.16 | 54.16 | 54.16 | +3.201% | 1 | 2,550 | +30.447% |
| 2026-10-19 | 52.37 | 52.48 | 52.37 | 52.48 | +1.923% | 18 | 2,540 | +34.623% |
| 2026-10-15 | 51.53 | 51.53 | 51.49 | 51.49 | -7.955% | 193 | 2,540 | +37.211% |
| 2026-10-14 | 56.80 | 56.80 | 55.94 | 55.94 | +9.301% | 2 | 2,540 | +26.296% |
| 2026-10-13 | 51.10 | 51.45 | 50.84 | 51.18 | -0.137% | 42 | 2,520 | +38.042% |
| 2026-10-12 | 50.75 | 51.25 | 50.75 | 51.25 | -4.651% | 49 | 2,490 | +37.854% |
| 2026-10-08 | 53.75 | 53.75 | 53.75 | 53.75 | +1.186% | 1 | 2,489 | +31.442% |
| 2026-10-05 | 54.10 | 54.10 | 53.12 | 53.12 | +0.189% | 12 | 2,483 | +33.001% |
| 2026-10-02 | 53.00 | 53.47 | 53.00 | 53.02 | +3.353% | 21 | 2,491 | +33.252% |
| 2026-10-01 | 51.15 | 51.30 | 51.15 | 51.30 | +17.257% | 8 | 2,484 | +37.719% |
| 2026-09-23 | 43.90 | 43.90 | 43.75 | 43.75 | -1.575% | 2 | 2,484 | +61.486% |
| 2026-09-16 | 44.48 | 44.48 | 44.45 | 44.45 | -3.474% | 10 | 2,485 | +58.943% |
| 2026-09-14 | 45.25 | 46.05 | 45.25 | 46.05 | +42.791% | 4 | 2,481 | +53.420% |
| 2026-08-27 | 32.25 | 32.25 | 32.25 | 32.25 | +8.769% | 10 | 2,473 | +119.070% |
| 2026-08-24 | 29.65 | 29.65 | 29.65 | 29.65 | -11.624% | 1 | 2,473 | +138.280% |
| 2026-08-20 | 33.80 | 34.10 | 33.10 | 33.55 | -2.471% | 111 | 2,398 | +110.581% |
| 2026-08-19 | 34.45 | 34.45 | 34.40 | 34.40 | -17.939% | 9 | 2,417 | +105.378% |
| 2026-08-18 | 41.40 | 41.92 | 41.40 | 41.92 | -3.410% | 101 | 2,357 | +68.535% |
| 2026-08-07 | 43.40 | 43.40 | 43.40 | 43.40 | -37.229% | 1 | 2,357 | +62.788% |
| 2026-07-17 | 69.63 | 69.64 | 68.50 | 69.14 | +15.233% | 14 | 2,343 | +2.184% |
| 2026-07-14 | 60.00 | 60.11 | 59.99 | 60.00 | +4.895% | 4 | 2,340 | +17.750% |
| 2026-07-09 | 57.05 | 57.70 | 57.05 | 57.20 | +3.642% | 39 | 2,321 | +23.514% |
| 2026-07-06 | 55.75 | 56.75 | 55.05 | 55.19 | -11.270% | 393 | 2,155 | +28.012% |
| 2026-07-01 | 60.98 | 62.20 | 60.98 | 62.20 | -3.641% | 50 | 2,140 | +13.585% |
| 2026-06-30 | 63.90 | 64.55 | 63.90 | 64.55 | -1.088% | 55 | 2,125 | +9.450% |
| 2026-06-29 | 64.10 | 65.26 | 64.00 | 65.26 | +6.564% | 3 | 2,124 | +8.259% |
| 2026-06-26 | 61.24 | 61.24 | 61.24 | 61.24 | -4.907% | 1 | 2,123 | +15.366% |
| 2026-06-25 | 64.20 | 65.20 | 64.20 | 64.40 | -7.338% | 102 | 2,098 | +9.705% |
| 2026-06-24 | 67.16 | 69.50 | 67.16 | 69.50 | +19.416% | 35 | 2,073 | +1.655% |
| 2026-06-23 | 58.20 | 58.20 | 58.20 | 58.20 | +15.156% | 1 | 2,072 | +21.392% |
| 2026-06-18 | 50.49 | 51.73 | 50.49 | 50.54 | +12.311% | 39 | 2,085 | +39.790% |
| 2026-06-17 | 45.00 | 45.00 | 45.00 | 45.00 | +1.351% | 10 | 2,075 | +57.000% |
| 2026-06-16 | 44.85 | 44.85 | 44.40 | 44.40 | -4.104% | 32 | 2,050 | +59.122% |
| 2026-06-15 | 43.45 | 46.30 | 43.00 | 46.30 | -13.263% | 129 | 2,037 | +52.592% |
| 2026-06-12 | 52.01 | 53.50 | 52.01 | 53.38 | -12.391% | 73 | 2,037 | +32.353% |
| 2026-06-11 | 60.93 | 60.93 | 60.93 | 60.93 | +1.550% | 1 | 2,043 | +15.953% |
| 2026-06-10 | 59.40 | 60.15 | 59.25 | 60.00 | +27.578% | 56 | 2,023 | +17.750% |
| 2026-06-05 | 47.03 | 47.03 | 47.03 | 47.03 | +33.418% | 1 | 2,023 | +50.223% |
| 2026-05-29 | 34.94 | 35.25 | 34.94 | 35.25 | -14.793% | 1,750 | 2,066 | +100.426% |
| 2026-05-28 | 41.37 | 41.37 | 41.37 | 41.37 | +5.860% | 4 | 2,070 | +70.776% |
| 2026-05-19 | 39.78 | 39.78 | 39.08 | 39.08 | +5.054% | 5 | 2,070 | +80.783% |
| 2026-05-18 | 37.38 | 37.38 | 37.20 | 37.20 | -3.801% | 3 | 2,072 | +89.919% |
| 2026-05-15 | 38.78 | 38.79 | 38.67 | 38.67 | +18.076% | 3 | 2,072 | +82.700% |
| 2026-05-12 | 31.48 | 32.75 | 31.48 | 32.75 | +6.435% | 301 | 1,771 | +115.725% |
| 2026-05-08 | 30.66 | 30.77 | 30.66 | 30.77 | +4.518% | 2 | 1,771 | +129.607% |
| 2026-05-07 | 29.35 | 29.73 | 29.35 | 29.44 | -6.212% | 3 | 1,773 | +139.980% |
| 2026-05-06 | 31.39 | 31.39 | 31.39 | 31.39 | -14.701% | 1 | 1,775 | +125.072% |
| 2026-05-04 | 36.80 | 36.80 | 36.80 | 36.80 | -0.594% | 2 | 1,775 | +91.984% |
| 2026-04-29 | 38.41 | 38.41 | 37.02 | 37.02 | +4.282% | 16 | 1,773 | +90.843% |
| 2026-04-28 | 36.23 | 36.32 | 34.94 | 35.50 | +10.938% | 147 | 1,801 | +99.014% |
| 2026-04-27 | 32.11 | 32.37 | 32.00 | 32.00 | +1.587% | 141 | 1,846 | +120.781% |
| 2026-04-24 | 31.50 | 31.50 | 31.50 | 31.50 | -4.545% | 8 | 1,916 | +124.286% |
| 2026-04-23 | 33.00 | 33.00 | 33.00 | 33.00 | -3.141% | 1 | 1,908 | +114.091% |
| 2026-04-22 | 34.07 | 34.07 | 34.07 | 34.07 | +15.413% | 5 | 1,908 | +107.367% |
| 2026-04-17 | 29.52 | 29.52 | 29.52 | 29.52 | -9.642% | 5 | 1,909 | +139.329% |
| 2026-04-16 | 32.37 | 32.67 | 32.37 | 32.67 | -0.427% | 20 | 1,905 | +116.253% |
| 2026-04-15 | 32.81 | 32.81 | 32.81 | 32.81 | +1.359% | 6 | 1,895 | +115.331% |
| 2026-04-14 | 32.55 | 32.55 | 32.37 | 32.37 | -8.300% | 7 | 1,895 | +118.258% |
| 2026-04-13 | 35.35 | 35.35 | 35.30 | 35.30 | -5.438% | 2 | 1,894 | +100.142% |
| 2026-04-08 | 37.33 | 37.33 | 37.33 | 37.33 | -10.608% | 5 | 1,895 | +89.258% |
| 2026-04-07 | 41.76 | 41.76 | 41.76 | 41.76 | -8.920% | 1 | 1,890 | +69.181% |
| 2026-04-02 | 45.85 | 45.85 | 45.85 | 45.85 | +17.474% | 10 | 1,899 | +54.089% |
| 2026-04-01 | 39.25 | 39.35 | 39.03 | 39.03 | -23.605% | 12 | 1,899 | +81.015% |
| 2026-03-23 | 54.40 | 54.40 | 51.09 | 51.09 | +11.819% | 1,751 | 1,889 | +38.285% |
| 2026-03-20 | 45.98 | 45.98 | 45.59 | 45.69 | +17.154% | 150 | 235 | +54.629% |
| 2026-03-19 | 42.28 | 42.65 | 39.00 | 39.00 | +31.004% | 11 | 161 | +81.154% |
| 2026-03-18 | 30.78 | 31.20 | 29.73 | 29.77 | +18.370% | 353 | 161 | +137.319% |
| 2026-03-12 | 25.10 | 25.15 | 25.10 | 25.15 | +10.066% | 2 | 67 | +180.915% |
| 2026-03-11 | 22.79 | 22.85 | 22.79 | 22.85 | -5.967% | 2 | 66 | +209.190% |
| 2026-02-27 | 24.30 | 24.30 | 24.30 | 24.30 | +2.101% | 35 | 66 | +190.741% |
| 2026-02-25 | 23.70 | 23.84 | 23.70 | 23.80 | -19.295% | 52 | 8 | +196.849% |
| 2026-02-06 | 29.49 | 29.49 | 29.49 | 29.49 | -7.497% | 1 | 8 | +139.573% |
| 2026-02-04 | 31.27 | 33.18 | 31.27 | 31.88 | -23.896% | 16 | 7 | +121.612% |
| 2026-02-02 | 41.86 | 41.89 | 41.86 | 41.89 | +0.625% | 2 | 7 | +68.656% |
| 2026-01-30 | 41.88 | 41.88 | 41.63 | 41.63 | +83.392% | 2 | 5 | +69.709% |
| 2026-01-29 | 20.00 | 22.70 | 20.00 | 22.70 | +15.816% | 2 | 3 | +211.233% |
| 2026-01-28 | 19.60 | 19.60 | 19.60 | 19.60 | -13.043% | 1 | 2 | +260.459% |
| 2026-01-26 | 22.54 | 22.54 | 22.54 | 22.54 | 0.000% | 1 | 1 | +213.443% |