GLD270319P00450000
GLD Mar 19 2027 450.00 Put
optionOPRA
EODNov 3, 2026
90.44USD+4.688%(+4.05)101Vol29OI
GLD270319P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 90.05 | 90.44 | 90.05 | 90.44 | +4.688% | 101 | 80 | 0.000% |
| 2026-11-02 | 86.39 | 86.39 | 86.39 | 86.39 | -8.320% | 1 | 80 | +4.688% |
| 2026-10-30 | 91.02 | 94.23 | 90.70 | 94.23 | +12.245% | 3 | 81 | -4.022% |
| 2026-10-29 | 82.13 | 83.95 | 81.25 | 83.95 | +0.841% | 1,576 | 651 | +7.731% |
| 2026-10-23 | 81.06 | 83.74 | 81.06 | 83.25 | +4.089% | 6 | 652 | +8.637% |
| 2026-10-22 | 76.53 | 79.98 | 76.53 | 79.98 | +12.095% | 8 | 1,456 | +13.078% |
| 2026-10-21 | 71.97 | 71.97 | 71.35 | 71.35 | +6.413% | 12 | 1,456 | +26.755% |
| 2026-10-16 | 67.05 | 67.05 | 67.05 | 67.05 | -3.636% | 1 | 1,455 | +34.884% |
| 2026-10-15 | 69.62 | 69.62 | 69.58 | 69.58 | -7.682% | 193 | 1,455 | +29.980% |
| 2026-10-14 | 75.41 | 75.41 | 75.37 | 75.37 | +11.610% | 2 | 1,455 | +19.995% |
| 2026-10-13 | 67.53 | 67.53 | 67.53 | 67.53 | -1.560% | 10 | 1,455 | +33.926% |
| 2026-10-12 | 68.80 | 68.90 | 68.50 | 68.60 | +2.910% | 43 | 1,436 | +31.837% |
| 2026-10-09 | 67.85 | 67.85 | 66.66 | 66.66 | -7.481% | 14 | 1,429 | +35.674% |
| 2026-10-08 | 72.38 | 73.38 | 71.90 | 72.05 | -2.924% | 5 | 1,429 | +25.524% |
| 2026-10-07 | 75.42 | 75.96 | 74.22 | 74.22 | +6.561% | 14 | 1,417 | +21.854% |
| 2026-10-06 | 69.65 | 69.65 | 69.65 | 69.65 | -3.492% | 3 | 1,414 | +29.849% |
| 2026-10-05 | 71.63 | 72.17 | 71.07 | 72.17 | +1.462% | 9 | 1,415 | +25.315% |
| 2026-10-02 | 67.50 | 71.69 | 67.33 | 71.13 | +3.764% | 15 | 1,413 | +27.147% |
| 2026-10-01 | 70.05 | 70.05 | 68.55 | 68.55 | -2.489% | 2 | 1,412 | +31.933% |
| 2026-09-30 | 69.20 | 70.30 | 69.20 | 70.30 | +1.531% | 74 | 1,344 | +28.649% |
| 2026-09-29 | 70.24 | 70.24 | 69.06 | 69.24 | -3.980% | 3 | 1,344 | +30.618% |
| 2026-09-28 | 71.80 | 72.11 | 71.80 | 72.11 | +20.344% | 2 | 1,342 | +25.419% |
| 2026-09-25 | 60.75 | 60.75 | 59.92 | 59.92 | -1.931% | 9 | 1,340 | +50.935% |
| 2026-09-24 | 61.10 | 61.10 | 61.10 | 61.10 | +5.236% | 68 | 1,284 | +48.020% |
| 2026-09-22 | 58.06 | 58.06 | 58.06 | 58.06 | +3.864% | 1 | 1,283 | +55.770% |
| 2026-09-21 | 56.88 | 56.88 | 55.90 | 55.90 | -1.567% | 2 | 1,281 | +61.789% |
| 2026-09-17 | 56.91 | 56.91 | 56.49 | 56.79 | -0.890% | 11 | 1,281 | +59.253% |
| 2026-09-16 | 57.30 | 57.30 | 57.30 | 57.30 | -6.525% | 1 | 1,281 | +57.836% |
| 2026-09-15 | 61.30 | 61.30 | 61.30 | 61.30 | +0.822% | 1 | 1,281 | +47.537% |
| 2026-09-14 | 60.80 | 60.80 | 60.80 | 60.80 | +1.333% | 1 | 1,280 | +48.750% |
| 2026-09-10 | 58.00 | 60.00 | 58.00 | 60.00 | +20.603% | 3 | 1,277 | +50.733% |
| 2026-09-03 | 49.75 | 49.75 | 49.75 | 49.75 | -4.602% | 1 | 1,276 | +81.789% |
| 2026-08-31 | 52.15 | 52.15 | 52.15 | 52.15 | +2.135% | 1 | 1,276 | +73.423% |
| 2026-08-28 | 47.00 | 51.06 | 47.00 | 51.06 | +26.324% | 2 | 1,275 | +77.125% |
| 2026-08-25 | 40.42 | 40.42 | 40.42 | 40.42 | -3.162% | 1 | 1,275 | +123.751% |
| 2026-08-24 | 41.74 | 41.74 | 41.74 | 41.74 | -13.402% | 1 | 1,275 | +116.675% |
| 2026-08-20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.831% | 1 | 1,275 | +87.635% |
| 2026-08-19 | 50.86 | 51.15 | 50.12 | 50.12 | -37.662% | 557 | 987 | +80.447% |
| 2026-08-03 | 80.40 | 80.40 | 80.40 | 80.40 | +1.901% | 1 | 987 | +12.488% |
| 2026-07-15 | 79.96 | 79.96 | 78.90 | 78.90 | -5.937% | 16 | 976 | +14.626% |
| 2026-07-13 | 78.11 | 83.88 | 78.11 | 83.88 | +10.397% | 3 | 973 | +7.821% |
| 2026-07-10 | 75.98 | 75.98 | 75.98 | 75.98 | +4.945% | 4 | 969 | +19.031% |
| 2026-07-06 | 73.00 | 73.25 | 71.75 | 72.40 | -8.505% | 236 | 925 | +24.917% |
| 2026-07-01 | 78.25 | 79.13 | 78.23 | 79.13 | -3.465% | 13 | 928 | +14.293% |
| 2026-06-30 | 81.45 | 82.10 | 81.45 | 81.97 | +4.221% | 11 | 927 | +10.333% |
| 2026-06-26 | 79.00 | 79.00 | 77.70 | 78.65 | -4.400% | 121 | 926 | +14.990% |
| 2026-06-25 | 82.27 | 82.27 | 82.27 | 82.27 | -4.692% | 1 | 925 | +9.931% |
| 2026-06-24 | 86.32 | 86.32 | 86.32 | 86.32 | +30.966% | 1 | 925 | +4.773% |
| 2026-06-18 | 65.91 | 65.91 | 65.91 | 65.91 | +14.031% | 3 | 924 | +37.217% |
| 2026-06-17 | 57.80 | 57.80 | 57.80 | 57.80 | -2.150% | 1 | 924 | +56.471% |
| 2026-06-16 | 59.07 | 59.07 | 59.07 | 59.07 | -2.653% | 27 | 897 | +53.106% |
| 2026-06-15 | 60.64 | 60.68 | 60.64 | 60.68 | -12.147% | 91 | 806 | +49.044% |
| 2026-06-12 | 67.28 | 69.07 | 67.28 | 69.07 | -12.603% | 73 | 733 | +30.940% |
| 2026-06-11 | 79.03 | 79.03 | 79.03 | 79.03 | +0.101% | 1 | 741 | +14.438% |
| 2026-06-10 | 73.60 | 78.95 | 73.60 | 78.95 | +49.385% | 34 | 741 | +14.554% |
| 2026-06-03 | 52.71 | 52.85 | 52.71 | 52.85 | +3.790% | 2 | 740 | +71.126% |
| 2026-06-02 | 50.90 | 50.92 | 50.90 | 50.92 | -5.142% | 2 | 738 | +77.612% |
| 2026-05-27 | 53.68 | 53.68 | 53.68 | 53.68 | +6.720% | 100 | 638 | +68.480% |
| 2026-05-26 | 50.30 | 50.30 | 50.30 | 50.30 | +17.331% | 10 | 628 | +79.801% |
| 2026-05-13 | 43.04 | 43.04 | 42.87 | 42.87 | +5.591% | 2 | 628 | +110.963% |
| 2026-05-08 | 40.24 | 41.03 | 40.24 | 40.60 | +0.620% | 214 | 628 | +122.759% |
| 2026-05-07 | 40.19 | 40.35 | 40.19 | 40.35 | -5.215% | 2 | 516 | +124.139% |
| 2026-05-06 | 41.85 | 42.57 | 41.82 | 42.57 | -12.945% | 8 | 515 | +112.450% |
| 2026-05-05 | 47.94 | 49.15 | 47.94 | 48.90 | +7.378% | 22 | 515 | +84.949% |
| 2026-05-01 | 45.46 | 45.90 | 45.46 | 45.54 | -1.429% | 4 | 514 | +98.595% |
| 2026-04-30 | 45.74 | 46.20 | 45.74 | 46.20 | -6.193% | 4 | 514 | +95.758% |
| 2026-04-29 | 49.25 | 49.25 | 49.25 | 49.25 | +12.881% | 10 | 514 | +83.635% |
| 2026-04-27 | 42.39 | 43.63 | 42.39 | 43.63 | +3.364% | 6 | 524 | +107.289% |
| 2026-04-22 | 41.81 | 42.21 | 41.81 | 42.21 | +12.710% | 87 | 525 | +114.262% |
| 2026-04-17 | 37.68 | 37.83 | 37.45 | 37.45 | -8.659% | 332 | 524 | +141.495% |
| 2026-04-14 | 41.00 | 41.00 | 41.00 | 41.00 | -5.855% | 220 | 374 | +120.585% |
| 2026-04-10 | 43.55 | 43.55 | 43.55 | 43.55 | -2.768% | 1 | 252 | +107.669% |
| 2026-04-09 | 44.96 | 44.96 | 44.79 | 44.79 | -9.332% | 2 | 253 | +101.920% |
| 2026-04-08 | 48.50 | 49.40 | 48.50 | 49.40 | -5.273% | 2 | 253 | +83.077% |
| 2026-04-07 | 52.80 | 52.80 | 52.15 | 52.15 | +10.651% | 4 | 253 | +73.423% |
| 2026-04-01 | 47.13 | 47.13 | 47.13 | 47.13 | -19.751% | 1 | 249 | +91.895% |
| 2026-03-31 | 58.73 | 58.73 | 58.73 | 58.73 | -7.176% | 1 | 249 | +53.993% |
| 2026-03-27 | 63.27 | 63.27 | 63.27 | 63.27 | -2.662% | 10 | 250 | +42.943% |
| 2026-03-26 | 65.00 | 65.00 | 65.00 | 65.00 | +10.076% | 1 | 240 | +39.138% |
| 2026-03-25 | 59.05 | 59.05 | 59.05 | 59.05 | -8.888% | 1 | 241 | +53.158% |
| 2026-03-23 | 64.80 | 64.81 | 64.80 | 64.81 | +10.711% | 27 | 242 | +39.546% |
| 2026-03-20 | 58.36 | 58.97 | 58.36 | 58.54 | +9.318% | 172 | 242 | +54.493% |
| 2026-03-19 | 53.50 | 53.55 | 53.25 | 53.55 | +31.897% | 13 | 145 | +68.889% |
| 2026-03-18 | 39.73 | 40.60 | 39.16 | 40.60 | +16.000% | 7 | 144 | +122.759% |
| 2026-03-17 | 35.00 | 35.00 | 35.00 | 35.00 | -4.632% | 2 | 144 | +158.400% |
| 2026-03-16 | 36.75 | 36.75 | 36.70 | 36.70 | +4.708% | 2 | 146 | +146.431% |
| 2026-03-09 | 35.05 | 35.05 | 35.05 | 35.05 | -4.444% | 10 | 145 | +158.031% |
| 2026-03-03 | 31.50 | 36.68 | 31.50 | 36.68 | +33.333% | 12 | 135 | +146.565% |
| 2026-03-02 | 27.37 | 27.65 | 27.35 | 27.51 | -7.280% | 5 | 127 | +228.753% |
| 2026-02-27 | 30.50 | 30.50 | 29.67 | 29.67 | -6.551% | 3 | 126 | +204.820% |
| 2026-02-26 | 31.65 | 31.75 | 31.65 | 31.75 | -3.788% | 2 | 124 | +184.850% |
| 2026-02-25 | 33.00 | 33.00 | 33.00 | 33.00 | +2.996% | 51 | 73 | +174.061% |
| 2026-02-23 | 32.01 | 32.61 | 31.24 | 32.04 | -17.593% | 26 | 73 | +182.272% |
| 2026-02-17 | 38.67 | 39.15 | 38.67 | 38.88 | +8.331% | 3 | 57 | +132.613% |
| 2026-02-12 | 35.89 | 35.89 | 35.89 | 35.89 | +13.828% | 1 | 58 | +151.992% |
| 2026-02-11 | 32.82 | 32.82 | 31.53 | 31.53 | -5.852% | 2 | 57 | +186.838% |
| 2026-02-10 | 33.76 | 33.76 | 33.49 | 33.49 | -12.900% | 4 | 55 | +170.051% |
| 2026-02-06 | 39.50 | 39.50 | 38.45 | 38.45 | -6.675% | 4 | 55 | +135.215% |
| 2026-02-03 | 41.20 | 41.20 | 41.20 | 41.20 | -24.055% | 1 | 56 | +119.515% |
| 2026-02-02 | 54.25 | 54.25 | 54.25 | 54.25 | +12.435% | 2 | 56 | +66.710% |
| 2026-01-30 | 47.50 | 48.90 | 46.53 | 48.25 | +53.760% | 54 | 58 | +87.440% |
| 2026-01-29 | 33.82 | 33.82 | 31.38 | 31.38 | +17.396% | 7 | 8 | +188.209% |
| 2026-01-28 | 26.50 | 26.73 | 26.35 | 26.73 | 0.000% | 3 | 3 | +238.346% |