GLD270319P00440000
GLD Mar 19 2027 440.00 Put
optionOPRA
EODOct 30, 2026
84.30USD+18.167%(+12.96)22Vol1,709OI
GLD270319P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 82.99 | 84.65 | 82.99 | 84.30 | +18.167% | 22 | 1,710 | 0.000% |
| 2026-10-29 | 71.34 | 71.34 | 71.34 | 71.34 | -1.790% | 1 | 1,769 | +18.167% |
| 2026-10-26 | 72.05 | 72.64 | 72.00 | 72.64 | -1.625% | 5 | 1,769 | +16.052% |
| 2026-10-23 | 71.22 | 74.54 | 71.22 | 73.84 | +3.446% | 59 | 1,776 | +14.166% |
| 2026-10-22 | 66.73 | 71.38 | 66.73 | 71.38 | +16.577% | 3 | 1,778 | +18.100% |
| 2026-10-21 | 62.00 | 62.00 | 61.23 | 61.23 | +0.542% | 15 | 1,770 | +37.678% |
| 2026-10-15 | 60.29 | 60.90 | 60.29 | 60.90 | +1.669% | 8 | 1,772 | +38.424% |
| 2026-10-13 | 59.30 | 60.90 | 59.30 | 59.90 | +0.251% | 101 | 1,754 | +40.735% |
| 2026-10-12 | 59.42 | 59.75 | 59.25 | 59.75 | +3.733% | 10 | 1,755 | +41.088% |
| 2026-10-09 | 58.22 | 58.27 | 57.60 | 57.60 | -7.914% | 24 | 1,733 | +46.354% |
| 2026-10-08 | 63.30 | 63.38 | 62.55 | 62.55 | -5.770% | 6 | 1,737 | +34.772% |
| 2026-10-07 | 66.49 | 66.49 | 66.33 | 66.38 | +11.657% | 3 | 1,767 | +26.996% |
| 2026-10-06 | 59.93 | 60.60 | 59.45 | 59.45 | -5.214% | 82 | 1,732 | +41.800% |
| 2026-10-05 | 62.40 | 62.72 | 62.40 | 62.72 | +1.489% | 5 | 1,732 | +34.407% |
| 2026-10-02 | 63.01 | 63.50 | 61.65 | 61.80 | +4.551% | 36 | 1,730 | +36.408% |
| 2026-10-01 | 60.00 | 60.00 | 59.11 | 59.11 | -0.905% | 7 | 1,726 | +42.615% |
| 2026-09-29 | 61.16 | 61.16 | 59.65 | 59.65 | -5.182% | 8 | 1,728 | +41.324% |
| 2026-09-28 | 62.91 | 62.91 | 62.91 | 62.91 | +20.172% | 1 | 1,728 | +34.001% |
| 2026-09-24 | 52.35 | 52.35 | 52.35 | 52.35 | +6.728% | 1 | 1,728 | +61.032% |
| 2026-09-22 | 49.10 | 49.10 | 48.95 | 49.05 | +0.348% | 22 | 1,715 | +71.865% |
| 2026-09-21 | 48.88 | 48.88 | 48.88 | 48.88 | +0.473% | 1 | 1,715 | +72.463% |
| 2026-09-18 | 48.65 | 48.65 | 48.65 | 48.65 | -0.511% | 4 | 1,712 | +73.279% |
| 2026-09-17 | 48.70 | 48.95 | 48.70 | 48.90 | -9.779% | 10 | 1,712 | +72.393% |
| 2026-09-16 | 54.20 | 54.20 | 54.20 | 54.20 | +0.837% | 4 | 1,712 | +55.535% |
| 2026-09-14 | 52.24 | 53.75 | 52.24 | 53.75 | +41.261% | 13 | 1,699 | +56.837% |
| 2026-08-27 | 38.05 | 38.05 | 38.05 | 38.05 | +11.095% | 10 | 1,696 | +121.551% |
| 2026-08-25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.003% | 1,000 | 696 | +146.131% |
| 2026-08-24 | 34.95 | 34.95 | 34.95 | 34.95 | -14.548% | 5 | 691 | +141.202% |
| 2026-08-19 | 40.90 | 40.90 | 40.90 | 40.90 | -15.251% | 160 | 694 | +106.112% |
| 2026-08-13 | 48.26 | 48.26 | 48.26 | 48.26 | -32.879% | 2 | 696 | +74.679% |
| 2026-08-03 | 71.65 | 71.95 | 71.60 | 71.90 | +6.597% | 36 | 685 | +17.246% |
| 2026-07-27 | 67.45 | 67.45 | 67.45 | 67.45 | -13.203% | 2 | 684 | +24.981% |
| 2026-07-17 | 78.08 | 78.25 | 77.36 | 77.71 | +9.451% | 30 | 679 | +8.480% |
| 2026-07-15 | 71.00 | 71.00 | 71.00 | 71.00 | +1.646% | 1 | 686 | +18.732% |
| 2026-07-14 | 69.85 | 69.85 | 69.85 | 69.85 | -6.705% | 1 | 686 | +20.687% |
| 2026-07-13 | 74.82 | 74.87 | 74.82 | 74.87 | +12.249% | 15 | 687 | +12.595% |
| 2026-07-10 | 66.75 | 66.85 | 66.68 | 66.70 | +5.455% | 4 | 687 | +26.387% |
| 2026-07-06 | 64.15 | 64.85 | 63.10 | 63.25 | -10.041% | 51 | 686 | +33.281% |
| 2026-07-01 | 69.20 | 70.31 | 69.20 | 70.31 | -3.420% | 36 | 688 | +19.898% |
| 2026-06-30 | 73.20 | 73.20 | 71.20 | 72.80 | +5.431% | 29 | 663 | +15.797% |
| 2026-06-26 | 69.99 | 70.40 | 68.80 | 69.05 | -4.890% | 38 | 663 | +22.085% |
| 2026-06-25 | 73.33 | 73.80 | 72.50 | 72.60 | -5.788% | 164 | 662 | +16.116% |
| 2026-06-24 | 77.21 | 77.21 | 77.06 | 77.06 | +28.177% | 16 | 661 | +9.395% |
| 2026-06-12 | 60.12 | 60.12 | 60.12 | 60.12 | -6.297% | 1 | 660 | +40.220% |
| 2026-06-11 | 72.05 | 72.05 | 64.16 | 64.16 | -5.827% | 40 | 655 | +31.390% |
| 2026-06-10 | 67.76 | 68.13 | 67.76 | 68.13 | +20.584% | 3 | 655 | +23.734% |
| 2026-06-09 | 56.50 | 56.50 | 56.50 | 56.50 | +9.815% | 2 | 653 | +49.204% |
| 2026-06-08 | 51.25 | 51.45 | 51.25 | 51.45 | +15.255% | 2 | 653 | +63.848% |
| 2026-06-04 | 45.15 | 45.15 | 44.64 | 44.64 | -2.405% | 10 | 653 | +88.844% |
| 2026-06-01 | 45.74 | 45.74 | 45.74 | 45.74 | +6.372% | 12 | 663 | +84.303% |
| 2026-05-21 | 43.53 | 43.53 | 43.00 | 43.00 | -3.044% | 20 | 663 | +96.047% |
| 2026-05-19 | 43.94 | 44.35 | 43.94 | 44.35 | +3.260% | 2 | 664 | +90.079% |
| 2026-05-15 | 44.38 | 44.38 | 42.80 | 42.95 | +14.901% | 4 | 665 | +96.275% |
| 2026-05-12 | 37.35 | 37.51 | 37.16 | 37.38 | +7.014% | 254 | 620 | +125.522% |
| 2026-05-11 | 35.19 | 35.19 | 34.93 | 34.93 | -6.429% | 2 | 620 | +141.340% |
| 2026-05-06 | 36.89 | 37.33 | 36.89 | 37.33 | -10.736% | 2 | 620 | +125.824% |
| 2026-05-05 | 42.15 | 42.15 | 41.82 | 41.82 | -7.025% | 2 | 620 | +101.578% |
| 2026-05-04 | 42.47 | 45.13 | 42.21 | 44.98 | +4.605% | 11 | 620 | +87.417% |
| 2026-04-29 | 44.12 | 44.12 | 43.00 | 43.00 | +3.614% | 201 | 622 | +96.047% |
| 2026-04-28 | 41.70 | 41.84 | 41.33 | 41.50 | +8.299% | 82 | 562 | +103.133% |
| 2026-04-24 | 37.96 | 38.36 | 37.96 | 38.32 | +3.876% | 250 | 562 | +119.990% |
| 2026-04-23 | 36.76 | 36.97 | 36.62 | 36.89 | -0.081% | 6 | 562 | +128.517% |
| 2026-04-22 | 36.92 | 36.92 | 36.92 | 36.92 | -7.700% | 1 | 561 | +128.332% |
| 2026-04-21 | 40.00 | 40.00 | 40.00 | 40.00 | +10.589% | 25 | 561 | +110.750% |
| 2026-04-20 | 36.20 | 36.73 | 35.70 | 36.17 | -2.795% | 56 | 561 | +133.066% |
| 2026-04-16 | 37.09 | 37.21 | 37.09 | 37.21 | +0.649% | 50 | 513 | +126.552% |
| 2026-04-15 | 36.86 | 36.97 | 36.62 | 36.97 | +2.495% | 57 | 513 | +128.023% |
| 2026-04-14 | 36.04 | 36.07 | 36.04 | 36.07 | -8.684% | 3 | 533 | +133.712% |
| 2026-04-13 | 40.60 | 40.60 | 39.50 | 39.50 | -8.860% | 2 | 530 | +113.418% |
| 2026-04-01 | 42.54 | 43.53 | 42.54 | 43.34 | -21.627% | 7 | 530 | +94.509% |
| 2026-03-23 | 55.30 | 55.30 | 55.30 | 55.30 | +14.802% | 1 | 528 | +52.441% |
| 2026-03-20 | 48.17 | 48.17 | 48.17 | 48.17 | +1.947% | 22 | 528 | +75.005% |
| 2026-03-19 | 46.95 | 47.65 | 46.95 | 47.25 | +35.932% | 29 | 506 | +78.413% |
| 2026-03-18 | 34.96 | 35.38 | 33.56 | 34.76 | +22.914% | 553 | 521 | +142.520% |
| 2026-03-13 | 28.18 | 28.28 | 28.18 | 28.28 | -9.213% | 18 | 207 | +198.091% |
| 2026-03-09 | 31.15 | 31.15 | 31.15 | 31.15 | +15.756% | 5 | 199 | +170.626% |
| 2026-02-27 | 26.91 | 26.91 | 26.91 | 26.91 | -2.074% | 1 | 199 | +213.266% |
| 2026-02-25 | 27.32 | 27.48 | 27.32 | 27.48 | -1.009% | 160 | 44 | +206.769% |
| 2026-02-23 | 28.06 | 28.06 | 27.76 | 27.76 | -10.509% | 2 | 44 | +203.674% |
| 2026-02-20 | 31.06 | 31.06 | 31.02 | 31.02 | -3.063% | 2 | 44 | +171.760% |
| 2026-02-19 | 32.44 | 32.44 | 32.00 | 32.00 | +0.063% | 2 | 44 | +163.438% |
| 2026-02-18 | 31.70 | 31.98 | 31.70 | 31.98 | -17.683% | 62 | 44 | +163.602% |
| 2026-02-05 | 38.88 | 38.88 | 38.51 | 38.85 | +16.492% | 3 | 14 | +116.988% |
| 2026-02-04 | 33.35 | 33.35 | 33.35 | 33.35 | -31.265% | 1 | 14 | +152.774% |
| 2026-02-02 | 48.52 | 48.52 | 48.52 | 48.52 | +24.410% | 5 | 13 | +73.743% |
| 2026-01-30 | 33.31 | 39.00 | 33.31 | 39.00 | +60.164% | 4 | 11 | +116.154% |
| 2026-01-29 | 24.35 | 24.35 | 24.35 | 24.35 | +6.239% | 4 | 8 | +246.201% |
| 2026-01-28 | 22.65 | 24.25 | 22.65 | 22.92 | -15.890% | 3 | 4 | +267.801% |
| 2026-01-26 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000% | 1 | 1 | +209.358% |