GLD270319P00455000
GLD Mar 19 2027 455.00 Put
optionOPRA
EODOct 29, 2026
86.10USD+4.300%(+3.55)1,882Vol0OI
GLD270319P00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 87.45 | 87.50 | 86.10 | 86.10 | +4.300% | 1,882 | 363 | 0.000% |
| 2026-10-28 | 82.55 | 82.55 | 82.55 | 82.55 | -0.302% | 544 | 363 | +4.300% |
| 2026-10-27 | 82.80 | 82.80 | 82.80 | 82.80 | -1.733% | 350 | 363 | +3.986% |
| 2026-10-22 | 84.25 | 84.26 | 84.25 | 84.26 | +11.499% | 602 | 401 | +2.184% |
| 2026-10-02 | 75.70 | 75.70 | 75.57 | 75.57 | +16.801% | 2 | 408 | +13.934% |
| 2026-09-23 | 64.75 | 64.80 | 64.70 | 64.70 | -1.221% | 39 | 384 | +33.076% |
| 2026-09-15 | 65.50 | 65.50 | 65.50 | 65.50 | +43.201% | 1 | 383 | +31.450% |
| 2026-08-21 | 45.74 | 45.74 | 45.74 | 45.74 | -19.656% | 1 | 384 | +88.238% |
| 2026-08-12 | 56.93 | 56.93 | 56.93 | 56.93 | -25.092% | 1 | 384 | +51.238% |
| 2026-07-06 | 77.20 | 77.75 | 75.85 | 76.00 | -2.813% | 54 | 363 | +13.289% |
| 2026-07-02 | 78.20 | 78.20 | 78.20 | 78.20 | -5.897% | 1 | 363 | +10.102% |
| 2026-07-01 | 82.77 | 83.14 | 82.77 | 83.10 | -4.207% | 6 | 362 | +3.610% |
| 2026-06-30 | 86.50 | 86.75 | 86.50 | 86.75 | +5.343% | 6 | 360 | -0.749% |
| 2026-06-26 | 82.40 | 82.40 | 82.29 | 82.35 | -4.021% | 4 | 380 | +4.554% |
| 2026-06-25 | 87.30 | 88.40 | 85.75 | 85.80 | +4.570% | 84 | 366 | +0.350% |
| 2026-06-10 | 80.90 | 82.05 | 80.90 | 82.05 | +28.807% | 34 | 370 | +4.936% |
| 2026-06-08 | 63.70 | 63.70 | 63.70 | 63.70 | +13.689% | 1 | 371 | +35.165% |
| 2026-05-27 | 55.85 | 56.03 | 55.85 | 56.03 | +0.340% | 4 | 372 | +53.668% |
| 2026-05-19 | 55.84 | 55.84 | 55.84 | 55.84 | +28.044% | 1 | 372 | +54.191% |
| 2026-05-11 | 43.75 | 43.92 | 43.61 | 43.61 | -2.329% | 16 | 373 | +97.432% |
| 2026-05-06 | 44.59 | 44.65 | 44.56 | 44.65 | -14.529% | 4 | 373 | +92.833% |
| 2026-05-05 | 52.10 | 52.24 | 52.10 | 52.24 | +1.299% | 2 | 371 | +64.816% |
| 2026-05-04 | 51.37 | 51.80 | 51.37 | 51.57 | +5.611% | 332 | 370 | +66.958% |
| 2026-05-01 | 49.70 | 49.81 | 48.52 | 48.83 | +7.745% | 200 | 105 | +76.326% |
| 2026-04-27 | 45.30 | 45.42 | 44.95 | 45.32 | +1.728% | 4 | 105 | +89.982% |
| 2026-04-24 | 44.23 | 44.55 | 44.23 | 44.55 | -0.491% | 2 | 103 | +93.266% |
| 2026-04-23 | 44.61 | 44.78 | 44.61 | 44.77 | -7.328% | 150 | 102 | +92.316% |
| 2026-04-21 | 48.31 | 48.31 | 48.31 | 48.31 | +18.669% | 1 | 74 | +78.224% |
| 2026-04-17 | 40.43 | 40.71 | 40.43 | 40.71 | -7.161% | 2 | 75 | +111.496% |
| 2026-04-16 | 43.85 | 43.85 | 43.85 | 43.85 | -14.986% | 1 | 75 | +96.351% |
| 2026-04-01 | 50.15 | 51.68 | 50.15 | 51.58 | -12.901% | 3 | 75 | +66.925% |
| 2026-03-31 | 59.26 | 59.26 | 59.22 | 59.22 | +2.368% | 2 | 75 | +45.390% |
| 2026-03-20 | 57.60 | 57.85 | 57.60 | 57.85 | +2.389% | 2 | 76 | +48.833% |
| 2026-03-19 | 58.05 | 58.05 | 56.45 | 56.50 | +34.428% | 6 | 76 | +52.389% |
| 2026-03-18 | 42.40 | 42.40 | 42.03 | 42.03 | +12.802% | 2 | 76 | +104.854% |
| 2026-03-17 | 37.26 | 37.26 | 37.26 | 37.26 | -3.521% | 1 | 75 | +131.079% |
| 2026-03-16 | 38.62 | 38.62 | 38.62 | 38.62 | -0.310% | 1 | 74 | +122.941% |
| 2026-03-13 | 37.81 | 38.74 | 37.77 | 38.74 | +8.576% | 4 | 74 | +122.251% |
| 2026-02-25 | 35.68 | 35.68 | 35.68 | 35.68 | -0.613% | 40 | 49 | +141.312% |
| 2026-02-24 | 36.18 | 36.18 | 35.90 | 35.90 | -9.045% | 4 | 49 | +139.833% |
| 2026-02-18 | 39.42 | 39.47 | 39.42 | 39.47 | +10.251% | 2 | 49 | +118.140% |
| 2026-02-13 | 35.80 | 35.80 | 35.80 | 35.80 | -6.430% | 1 | 49 | +140.503% |
| 2026-02-12 | 33.56 | 38.26 | 33.53 | 38.26 | +5.428% | 3 | 49 | +125.039% |
| 2026-02-10 | 36.15 | 36.50 | 36.10 | 36.29 | -15.270% | 14 | 48 | +137.255% |
| 2026-02-06 | 42.83 | 42.83 | 42.83 | 42.83 | -9.718% | 10 | 48 | +101.027% |
| 2026-02-05 | 47.44 | 47.44 | 47.44 | 47.44 | +3.921% | 1 | 58 | +81.492% |
| 2026-02-03 | 45.88 | 45.88 | 45.65 | 45.65 | -17.000% | 11 | 59 | +88.609% |
| 2026-02-02 | 55.00 | 55.00 | 55.00 | 55.00 | +21.978% | 1 | 48 | +56.545% |
| 2026-01-30 | 42.69 | 45.09 | 42.69 | 45.09 | +38.525% | 11 | 48 | +90.951% |
| 2026-01-29 | 30.25 | 32.55 | 30.25 | 32.55 | +5.000% | 61 | 39 | +164.516% |
| 2026-01-28 | 28.15 | 31.00 | 28.15 | 31.00 | -13.649% | 5 | 4 | +177.742% |
| 2026-01-26 | 35.00 | 35.90 | 35.00 | 35.90 | +2.279% | 3 | 5 | +139.833% |
| 2026-01-23 | 35.10 | 35.10 | 35.10 | 35.10 | 0.000% | 2 | 2 | +145.299% |