GLD270319P00460000
GLD Mar 19 2027 460.00 Put
optionOPRA
EODOct 29, 2026
92.70USD+3.866%(+3.45)10Vol0OI
GLD270319P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 92.70 | 92.70 | 92.70 | 92.70 | +3.866% | 10 | 0 | 0.000% |
| 2026-10-22 | 90.60 | 90.60 | 89.25 | 89.25 | +10.253% | 1,567 | 345 | +3.866% |
| 2026-10-20 | 82.00 | 82.00 | 80.95 | 80.95 | +5.555% | 6 | 352 | +14.515% |
| 2026-10-13 | 76.69 | 76.69 | 76.69 | 76.69 | -0.143% | 4 | 356 | +20.876% |
| 2026-10-09 | 76.80 | 76.80 | 76.80 | 76.80 | -8.408% | 2 | 355 | +20.703% |
| 2026-10-07 | 83.79 | 83.85 | 83.79 | 83.85 | +4.395% | 2 | 355 | +10.555% |
| 2026-10-02 | 80.45 | 80.45 | 80.32 | 80.32 | +17.599% | 2 | 355 | +15.413% |
| 2026-09-25 | 68.30 | 68.30 | 68.30 | 68.30 | -2.498% | 1 | 355 | +35.725% |
| 2026-09-24 | 70.00 | 70.05 | 70.00 | 70.05 | +0.791% | 6 | 352 | +32.334% |
| 2026-09-23 | 68.70 | 69.50 | 68.55 | 69.50 | +0.506% | 80 | 312 | +33.381% |
| 2026-09-15 | 69.70 | 69.70 | 69.15 | 69.15 | -25.130% | 2 | 310 | +34.056% |
| 2026-07-17 | 92.36 | 92.36 | 92.36 | 92.36 | +8.723% | 5 | 411 | +0.368% |
| 2026-07-10 | 85.35 | 85.35 | 84.90 | 84.95 | +5.397% | 8 | 407 | +9.123% |
| 2026-07-06 | 81.40 | 82.15 | 80.30 | 80.60 | -8.606% | 138 | 330 | +15.012% |
| 2026-07-01 | 87.50 | 88.30 | 87.40 | 88.19 | -3.141% | 16 | 326 | +5.114% |
| 2026-06-30 | 91.10 | 91.40 | 91.00 | 91.05 | +4.776% | 22 | 315 | +1.812% |
| 2026-06-26 | 86.85 | 86.90 | 86.85 | 86.90 | -3.925% | 2 | 314 | +6.674% |
| 2026-06-25 | 91.72 | 91.88 | 90.24 | 90.45 | +15.252% | 40 | 301 | +2.488% |
| 2026-06-12 | 78.50 | 78.50 | 78.48 | 78.48 | -7.725% | 13 | 301 | +18.119% |
| 2026-06-10 | 85.05 | 85.05 | 85.05 | 85.05 | +27.511% | 10 | 291 | +8.995% |
| 2026-06-08 | 66.60 | 67.15 | 66.50 | 66.70 | +18.262% | 8 | 287 | +38.981% |
| 2026-05-21 | 56.40 | 56.40 | 56.40 | 56.40 | -4.391% | 1 | 287 | +64.362% |
| 2026-05-19 | 58.99 | 58.99 | 58.99 | 58.99 | +25.939% | 1 | 287 | +57.145% |
| 2026-05-11 | 46.84 | 46.84 | 46.84 | 46.84 | -0.510% | 1 | 288 | +97.908% |
| 2026-05-06 | 47.12 | 47.12 | 47.08 | 47.08 | -14.726% | 2 | 288 | +96.899% |
| 2026-05-05 | 54.34 | 55.80 | 54.34 | 55.21 | +6.173% | 304 | 287 | +67.904% |
| 2026-04-30 | 52.00 | 52.00 | 52.00 | 52.00 | -14.403% | 1 | 184 | +78.269% |
| 2026-03-20 | 60.75 | 60.75 | 60.75 | 60.75 | +3.669% | 1 | 184 | +52.593% |
| 2026-03-19 | 58.60 | 58.60 | 58.60 | 58.60 | +29.503% | 3 | 183 | +58.191% |
| 2026-03-18 | 45.35 | 45.35 | 45.25 | 45.25 | +13.352% | 22 | 186 | +104.862% |
| 2026-03-17 | 39.92 | 39.92 | 39.92 | 39.92 | -0.918% | 3 | 186 | +132.214% |
| 2026-03-13 | 40.25 | 40.29 | 40.25 | 40.29 | +7.126% | 2 | 183 | +130.082% |
| 2026-03-12 | 37.70 | 37.70 | 37.61 | 37.61 | +8.013% | 2 | 183 | +146.477% |
| 2026-03-11 | 34.85 | 34.85 | 34.82 | 34.82 | +0.259% | 2 | 184 | +166.226% |
| 2026-03-10 | 34.00 | 34.90 | 34.00 | 34.73 | +2.147% | 13 | 184 | +166.916% |
| 2026-02-27 | 34.00 | 34.00 | 34.00 | 34.00 | -6.670% | 5 | 188 | +172.647% |
| 2026-02-23 | 36.80 | 36.96 | 36.37 | 36.43 | -13.262% | 222 | 193 | +154.461% |
| 2026-02-19 | 42.00 | 42.00 | 42.00 | 42.00 | +15.990% | 5 | 83 | +120.714% |
| 2026-02-12 | 36.27 | 36.27 | 36.21 | 36.21 | -4.130% | 20 | 78 | +156.007% |
| 2026-02-11 | 37.77 | 37.77 | 37.77 | 37.77 | -0.736% | 25 | 68 | +145.433% |
| 2026-02-09 | 39.28 | 40.60 | 38.05 | 38.05 | -16.429% | 63 | 81 | +143.627% |
| 2026-02-06 | 45.53 | 45.53 | 45.53 | 45.53 | -0.828% | 10 | 29 | +103.602% |
| 2026-02-04 | 46.46 | 46.46 | 45.83 | 45.91 | -24.078% | 10 | 19 | +101.917% |
| 2026-02-02 | 60.47 | 60.47 | 60.47 | 60.47 | +37.182% | 5 | 9 | +53.299% |
| 2026-01-30 | 44.08 | 44.08 | 44.08 | 44.08 | +46.202% | 4 | 5 | +110.299% |
| 2026-01-28 | 30.15 | 30.15 | 30.15 | 30.15 | -16.713% | 1 | 3 | +207.463% |
| 2026-01-27 | 36.20 | 36.20 | 36.20 | 36.20 | -6.218% | 1 | 2 | +156.077% |
| 2026-01-26 | 36.00 | 38.60 | 36.00 | 38.60 | 0.000% | 2 | 2 | +140.155% |