GLD270319P00445000
GLD Mar 19 2027 445.00 Put
optionOPRA
EODNov 2, 2026
82.20USD-7.940%(-7.09)1Vol429OI
GLD270319P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 82.20 | 82.20 | 82.20 | 82.20 | -7.940% | 1 | 429 | 0.000% |
| 2026-10-30 | 87.91 | 89.90 | 87.91 | 89.29 | +13.341% | 14 | 444 | -7.940% |
| 2026-10-23 | 78.60 | 78.78 | 78.60 | 78.78 | +6.864% | 8 | 501 | +4.341% |
| 2026-10-22 | 73.72 | 73.72 | 73.72 | 73.72 | +9.134% | 1 | 512 | +11.503% |
| 2026-10-20 | 67.55 | 67.55 | 67.55 | 67.55 | -2.876% | 1 | 512 | +21.688% |
| 2026-10-07 | 69.54 | 69.55 | 69.54 | 69.55 | +8.283% | 4 | 509 | +18.188% |
| 2026-10-06 | 65.70 | 65.70 | 64.00 | 64.23 | -2.902% | 42 | 504 | +27.978% |
| 2026-10-02 | 66.25 | 66.25 | 66.15 | 66.15 | +18.868% | 4 | 503 | +24.263% |
| 2026-09-25 | 55.67 | 55.69 | 55.65 | 55.65 | +7.019% | 7 | 496 | +47.709% |
| 2026-09-21 | 52.00 | 52.00 | 51.99 | 52.00 | -9.170% | 28 | 470 | +58.077% |
| 2026-09-15 | 57.25 | 57.25 | 57.25 | 57.25 | +21.292% | 1 | 469 | +43.581% |
| 2026-08-19 | 47.16 | 47.20 | 47.16 | 47.20 | -40.562% | 30 | 460 | +74.153% |
| 2026-07-13 | 79.44 | 79.45 | 79.41 | 79.41 | +12.003% | 15 | 465 | +3.513% |
| 2026-07-10 | 71.60 | 71.60 | 70.80 | 70.90 | +2.014% | 8 | 462 | +15.938% |
| 2026-07-09 | 69.70 | 69.98 | 69.50 | 69.50 | +3.039% | 10 | 459 | +18.273% |
| 2026-07-06 | 67.90 | 69.15 | 67.05 | 67.45 | -9.584% | 137 | 391 | +21.868% |
| 2026-07-01 | 73.74 | 74.60 | 73.74 | 74.60 | -3.618% | 10 | 388 | +10.188% |
| 2026-06-30 | 77.05 | 77.40 | 77.05 | 77.40 | +0.650% | 8 | 384 | +6.202% |
| 2026-06-25 | 80.04 | 80.04 | 76.90 | 76.90 | -5.424% | 122 | 346 | +6.892% |
| 2026-06-24 | 81.30 | 81.33 | 81.30 | 81.31 | +50.574% | 15 | 331 | +1.095% |
| 2026-06-15 | 54.05 | 54.20 | 54.00 | 54.00 | -26.380% | 6 | 330 | +52.222% |
| 2026-06-10 | 69.88 | 73.35 | 69.88 | 73.35 | +25.000% | 207 | 241 | +12.065% |
| 2026-06-09 | 58.68 | 58.68 | 58.68 | 58.68 | +3.401% | 1 | 241 | +40.082% |
| 2026-06-08 | 55.10 | 56.75 | 55.10 | 56.75 | +27.902% | 9 | 236 | +44.846% |
| 2026-05-18 | 44.37 | 44.37 | 44.37 | 44.37 | +11.008% | 1 | 237 | +85.260% |
| 2026-05-12 | 39.87 | 39.98 | 39.87 | 39.97 | +6.331% | 130 | 210 | +105.654% |
| 2026-05-08 | 37.00 | 37.59 | 37.00 | 37.59 | -2.893% | 4 | 210 | +118.675% |
| 2026-05-06 | 39.44 | 39.44 | 38.71 | 38.71 | -15.573% | 52 | 209 | +112.348% |
| 2026-05-05 | 45.51 | 45.85 | 45.51 | 45.85 | +0.836% | 6 | 184 | +79.280% |
| 2026-05-04 | 45.24 | 45.47 | 45.24 | 45.47 | +8.754% | 198 | 185 | +80.779% |
| 2026-05-01 | 41.85 | 41.85 | 41.81 | 41.81 | -1.600% | 2 | 86 | +96.604% |
| 2026-04-30 | 42.49 | 42.49 | 42.49 | 42.49 | +7.651% | 1 | 86 | +93.457% |
| 2026-04-22 | 39.47 | 39.47 | 39.47 | 39.47 | -2.350% | 1 | 85 | +108.259% |
| 2026-04-21 | 40.42 | 40.42 | 40.42 | 40.42 | +10.983% | 10 | 95 | +103.365% |
| 2026-04-20 | 36.42 | 36.42 | 36.42 | 36.42 | +0.831% | 10 | 95 | +125.700% |
| 2026-04-17 | 35.51 | 36.12 | 35.51 | 36.12 | -8.580% | 5 | 85 | +127.575% |
| 2026-04-16 | 39.51 | 39.51 | 39.51 | 39.51 | -14.276% | 1 | 84 | +108.049% |
| 2026-04-01 | 46.09 | 46.09 | 46.09 | 46.09 | -7.580% | 1 | 83 | +78.347% |
| 2026-03-31 | 49.93 | 49.93 | 49.87 | 49.87 | -15.144% | 2 | 84 | +64.829% |
| 2026-03-30 | 58.77 | 58.77 | 58.77 | 58.77 | -10.096% | 1 | 85 | +39.867% |
| 2026-03-24 | 65.38 | 65.38 | 65.37 | 65.37 | +19.354% | 6 | 84 | +25.746% |
| 2026-03-20 | 55.06 | 55.06 | 54.77 | 54.77 | +11.434% | 2 | 78 | +50.082% |
| 2026-03-19 | 49.15 | 49.15 | 49.15 | 49.15 | +32.551% | 1 | 77 | +67.243% |
| 2026-03-18 | 37.21 | 37.70 | 37.08 | 37.08 | +9.445% | 4 | 77 | +121.683% |
| 2026-03-13 | 30.61 | 33.92 | 30.20 | 33.88 | +17.354% | 114 | 75 | +142.621% |
| 2026-03-11 | 28.72 | 28.87 | 28.72 | 28.87 | +1.762% | 2 | 33 | +184.725% |
| 2026-03-10 | 28.46 | 28.46 | 28.37 | 28.37 | +10.777% | 2 | 33 | +189.743% |
| 2026-03-02 | 25.83 | 25.83 | 25.61 | 25.61 | -18.283% | 4 | 33 | +220.968% |
| 2026-02-24 | 31.84 | 31.84 | 31.34 | 31.34 | +5.309% | 2 | 33 | +162.285% |
| 2026-02-23 | 29.68 | 29.76 | 29.64 | 29.76 | -14.137% | 4 | 33 | +176.210% |
| 2026-02-18 | 34.69 | 34.69 | 34.66 | 34.66 | +16.897% | 2 | 33 | +137.161% |
| 2026-02-11 | 29.65 | 29.65 | 29.65 | 29.65 | -5.963% | 1 | 33 | +177.234% |
| 2026-02-10 | 31.55 | 31.69 | 31.45 | 31.53 | -0.849% | 6 | 33 | +160.704% |
| 2026-02-09 | 31.80 | 31.80 | 31.80 | 31.80 | -18.020% | 3 | 30 | +158.491% |
| 2026-02-06 | 38.79 | 38.79 | 38.79 | 38.79 | -6.417% | 20 | 30 | +111.910% |
| 2026-02-05 | 39.35 | 41.49 | 39.35 | 41.45 | +47.772% | 24 | 30 | +98.311% |
| 2026-01-29 | 28.55 | 28.55 | 28.05 | 28.05 | +0.972% | 6 | 6 | +193.048% |
| 2026-01-26 | 27.78 | 27.78 | 27.78 | 27.78 | 0.000% | 1 | 1 | +195.896% |