GLD270319P00435000
GLD Mar 19 2027 435.00 Put
optionOPRA
EODOct 30, 2026
79.70USD+15.910%(+10.94)878Vol1,231OI
GLD270319P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 77.00 | 79.70 | 77.00 | 79.70 | +15.910% | 878 | 504 | 0.000% |
| 2026-10-23 | 68.76 | 68.76 | 68.76 | 68.76 | +3.648% | 10 | 506 | +15.910% |
| 2026-10-22 | 66.15 | 66.34 | 66.02 | 66.34 | +16.632% | 30 | 494 | +20.139% |
| 2026-10-21 | 57.29 | 57.29 | 56.62 | 56.88 | -0.158% | 27 | 491 | +40.120% |
| 2026-10-19 | 57.01 | 57.09 | 56.65 | 56.97 | +3.057% | 30 | 481 | +39.898% |
| 2026-10-12 | 55.25 | 55.64 | 55.16 | 55.28 | +3.462% | 78 | 443 | +44.175% |
| 2026-10-09 | 53.48 | 53.48 | 53.43 | 53.43 | -11.320% | 20 | 433 | +49.167% |
| 2026-10-07 | 58.82 | 60.25 | 58.82 | 60.25 | +3.969% | 37 | 430 | +32.282% |
| 2026-10-05 | 57.95 | 57.95 | 57.95 | 57.95 | +1.134% | 3 | 427 | +37.532% |
| 2026-10-02 | 59.15 | 59.15 | 57.30 | 57.30 | +3.861% | 15 | 426 | +39.092% |
| 2026-10-01 | 56.05 | 56.05 | 55.17 | 55.17 | -6.253% | 24 | 408 | +44.463% |
| 2026-09-28 | 58.85 | 58.85 | 58.85 | 58.85 | +74.629% | 1 | 408 | +35.429% |
| 2026-08-28 | 33.70 | 33.70 | 33.70 | 33.70 | -4.261% | 1 | 409 | +136.499% |
| 2026-08-27 | 35.20 | 35.20 | 35.20 | 35.20 | +3.377% | 10 | 409 | +126.420% |
| 2026-08-21 | 34.05 | 34.05 | 34.05 | 34.05 | -42.648% | 1 | 409 | +134.068% |
| 2026-07-22 | 59.38 | 59.38 | 59.37 | 59.37 | -7.925% | 9 | 409 | +34.243% |
| 2026-07-21 | 64.48 | 64.48 | 64.48 | 64.48 | +3.251% | 14 | 409 | +23.604% |
| 2026-07-10 | 63.08 | 63.10 | 62.35 | 62.45 | +5.668% | 12 | 408 | +27.622% |
| 2026-07-06 | 59.74 | 61.00 | 58.84 | 59.10 | -10.455% | 140 | 341 | +34.856% |
| 2026-07-01 | 65.14 | 66.00 | 65.05 | 66.00 | -4.070% | 62 | 326 | +20.758% |
| 2026-06-30 | 68.85 | 69.20 | 68.54 | 68.80 | +5.602% | 70 | 297 | +15.843% |
| 2026-06-26 | 64.70 | 65.20 | 64.70 | 65.15 | +5.165% | 10 | 294 | +22.333% |
| 2026-06-23 | 61.95 | 61.95 | 61.95 | 61.95 | -6.912% | 1 | 294 | +28.652% |
| 2026-06-11 | 64.90 | 66.55 | 64.90 | 66.55 | -0.820% | 3 | 293 | +19.760% |
| 2026-06-10 | 60.22 | 67.10 | 60.22 | 67.10 | +26.270% | 5 | 289 | +18.778% |
| 2026-06-09 | 53.14 | 53.14 | 53.14 | 53.14 | +21.881% | 1 | 288 | +49.981% |
| 2026-05-27 | 43.60 | 43.60 | 43.60 | 43.60 | +9.164% | 10 | 288 | +82.798% |
| 2026-05-26 | 39.94 | 39.94 | 39.94 | 39.94 | -0.473% | 1 | 289 | +99.549% |
| 2026-05-18 | 38.57 | 40.13 | 38.57 | 40.13 | -1.642% | 2 | 290 | +98.605% |
| 2026-05-15 | 40.80 | 40.80 | 40.80 | 40.80 | +23.636% | 3 | 290 | +95.343% |
| 2026-05-11 | 33.09 | 33.09 | 30.90 | 33.00 | -3.141% | 300 | 270 | +141.515% |
| 2026-05-07 | 32.08 | 34.07 | 31.77 | 34.07 | +0.918% | 102 | 270 | +133.930% |
| 2026-05-06 | 34.02 | 34.40 | 33.28 | 33.76 | -12.967% | 150 | 179 | +136.078% |
| 2026-05-01 | 38.30 | 38.79 | 38.30 | 38.79 | +5.008% | 148 | 175 | +105.465% |
| 2026-04-30 | 36.94 | 36.94 | 36.94 | 36.94 | -10.056% | 1 | 175 | +115.755% |
| 2026-04-29 | 41.39 | 41.39 | 41.07 | 41.07 | +18.699% | 3 | 174 | +94.059% |
| 2026-04-27 | 34.60 | 34.60 | 34.60 | 34.60 | +2.367% | 2 | 172 | +130.347% |
| 2026-04-23 | 33.80 | 33.80 | 33.80 | 33.80 | -1.630% | 1 | 172 | +135.799% |
| 2026-04-22 | 34.22 | 34.36 | 34.22 | 34.36 | +4.121% | 2 | 172 | +131.956% |
| 2026-04-16 | 34.71 | 34.84 | 33.00 | 33.00 | -5.714% | 4 | 173 | +141.515% |
| 2026-04-15 | 35.00 | 35.00 | 35.00 | 35.00 | +0.373% | 50 | 176 | +127.714% |
| 2026-04-14 | 34.57 | 34.87 | 34.57 | 34.87 | -6.590% | 12 | 176 | +128.563% |
| 2026-04-13 | 37.21 | 37.33 | 37.21 | 37.33 | +0.865% | 3 | 178 | +113.501% |
| 2026-04-09 | 37.01 | 37.01 | 37.01 | 37.01 | -8.346% | 10 | 177 | +115.347% |
| 2026-04-08 | 40.38 | 40.38 | 40.38 | 40.38 | -1.320% | 10 | 175 | +97.375% |
| 2026-04-01 | 40.78 | 41.82 | 40.74 | 40.92 | -11.043% | 64 | 165 | +94.770% |
| 2026-03-31 | 46.00 | 46.00 | 46.00 | 46.00 | -17.769% | 1 | 162 | +73.261% |
| 2026-03-24 | 55.94 | 55.94 | 55.94 | 55.94 | +4.483% | 1 | 162 | +42.474% |
| 2026-03-23 | 53.97 | 54.15 | 53.54 | 53.54 | +9.578% | 3 | 162 | +48.861% |
| 2026-03-20 | 44.35 | 49.17 | 44.35 | 48.86 | +11.654% | 146 | 163 | +63.119% |
| 2026-03-19 | 43.68 | 43.76 | 43.68 | 43.76 | +35.522% | 2 | 163 | +82.130% |
| 2026-03-18 | 32.93 | 33.13 | 32.25 | 32.29 | +29.679% | 313 | 164 | +146.826% |
| 2026-03-11 | 24.90 | 24.90 | 24.90 | 24.90 | -18.893% | 1 | 54 | +220.080% |
| 2026-03-03 | 30.70 | 30.70 | 30.70 | 30.70 | +39.991% | 1 | 53 | +159.609% |
| 2026-03-02 | 21.93 | 21.93 | 21.93 | 21.93 | -15.654% | 10 | 54 | +263.429% |
| 2026-02-23 | 26.36 | 26.48 | 25.93 | 26.00 | -24.942% | 5 | 46 | +206.538% |
| 2026-02-04 | 34.64 | 34.64 | 34.64 | 34.64 | -22.210% | 1 | 43 | +130.081% |
| 2026-02-02 | 42.38 | 44.53 | 42.38 | 44.53 | +6.915% | 2 | 43 | +78.980% |
| 2026-01-30 | 30.96 | 41.65 | 30.96 | 41.65 | +70.000% | 2 | 42 | +91.357% |
| 2026-01-29 | 21.50 | 25.15 | 21.50 | 24.50 | +16.390% | 43 | 41 | +225.306% |
| 2026-01-28 | 21.05 | 21.05 | 21.05 | 21.05 | 0.000% | 1 | 1 | +278.622% |