GLD270319P00465000
GLD Mar 19 2027 465.00 Put
optionOPRA
InactiveOct 22, 2026
94.35USD+16.338%(+13.25)2,771Vol5OI
GLD270319P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 95.05 | 95.40 | 94.35 | 94.35 | +16.338% | 2,771 | 647 | 0.000% |
| 2026-10-16 | 81.30 | 81.30 | 81.10 | 81.10 | -0.503% | 2 | 647 | +16.338% |
| 2026-10-13 | 81.51 | 81.51 | 81.51 | 81.51 | -4.219% | 4 | 647 | +15.753% |
| 2026-10-02 | 86.00 | 86.00 | 85.10 | 85.10 | +14.152% | 55 | 659 | +10.870% |
| 2026-09-24 | 74.60 | 74.60 | 74.55 | 74.55 | +1.153% | 7 | 655 | +26.559% |
| 2026-09-23 | 73.10 | 73.70 | 73.00 | 73.70 | +7.356% | 135 | 543 | +28.019% |
| 2026-09-21 | 68.25 | 68.65 | 68.25 | 68.65 | -1.929% | 10 | 536 | +37.436% |
| 2026-09-01 | 70.00 | 70.00 | 70.00 | 70.00 | -21.919% | 1 | 535 | +34.786% |
| 2026-07-10 | 89.60 | 89.70 | 89.20 | 89.65 | +4.123% | 20 | 530 | +5.243% |
| 2026-07-06 | 86.30 | 86.50 | 85.45 | 86.10 | -6.818% | 34 | 514 | +9.582% |
| 2026-07-01 | 92.05 | 92.40 | 92.05 | 92.40 | -3.700% | 8 | 512 | +2.110% |
| 2026-06-30 | 95.98 | 96.05 | 95.88 | 95.95 | +4.464% | 6 | 511 | -1.668% |
| 2026-06-26 | 91.75 | 91.95 | 91.70 | 91.85 | +27.836% | 10 | 510 | +2.722% |
| 2026-06-08 | 71.79 | 72.00 | 71.65 | 71.85 | +12.038% | 10 | 506 | +31.315% |
| 2026-06-01 | 64.05 | 64.13 | 64.05 | 64.13 | +16.388% | 2 | 505 | +47.123% |
| 2026-05-29 | 56.75 | 56.75 | 55.10 | 55.10 | -13.297% | 3 | 505 | +71.234% |
| 2026-05-27 | 63.55 | 63.55 | 63.55 | 63.55 | +5.355% | 2 | 504 | +48.466% |
| 2026-05-22 | 60.32 | 60.32 | 60.32 | 60.32 | +16.515% | 1 | 505 | +56.416% |
| 2026-05-14 | 51.77 | 51.77 | 51.77 | 51.77 | +2.171% | 3 | 503 | +82.248% |
| 2026-05-06 | 50.03 | 50.67 | 50.03 | 50.67 | -8.505% | 80 | 503 | +86.205% |
| 2026-04-30 | 55.22 | 55.90 | 55.12 | 55.38 | +7.492% | 596 | 463 | +70.368% |
| 2026-04-27 | 51.56 | 51.56 | 51.52 | 51.52 | +2.650% | 128 | 165 | +83.133% |
| 2026-04-24 | 50.07 | 50.34 | 50.07 | 50.19 | +0.763% | 80 | 122 | +87.986% |
| 2026-04-21 | 49.59 | 49.81 | 49.59 | 49.81 | -22.703% | 2 | 120 | +89.420% |
| 2026-04-02 | 63.84 | 64.44 | 63.84 | 64.44 | +11.797% | 2 | 120 | +46.415% |
| 2026-04-01 | 54.56 | 57.65 | 54.56 | 57.64 | -18.874% | 3 | 120 | +63.688% |
| 2026-03-23 | 75.38 | 75.46 | 71.05 | 71.05 | +14.597% | 52 | 120 | +32.794% |
| 2026-03-20 | 64.70 | 64.70 | 61.96 | 62.00 | +3.333% | 3 | 121 | +52.177% |
| 2026-03-19 | 61.55 | 61.55 | 60.00 | 60.00 | +24.378% | 4 | 123 | +57.250% |
| 2026-03-18 | 48.74 | 48.74 | 48.20 | 48.24 | +11.796% | 5 | 126 | +95.585% |
| 2026-03-16 | 42.45 | 43.70 | 42.45 | 43.15 | +1.793% | 5 | 127 | +118.656% |
| 2026-03-13 | 40.30 | 42.65 | 39.13 | 42.39 | +8.276% | 10 | 130 | +122.576% |
| 2026-03-12 | 39.00 | 39.15 | 37.90 | 39.15 | -10.000% | 58 | 128 | +140.996% |
| 2026-03-09 | 43.50 | 43.50 | 43.50 | 43.50 | +7.275% | 5 | 172 | +116.897% |
| 2026-03-06 | 40.55 | 40.55 | 40.55 | 40.55 | -4.678% | 1 | 167 | +132.676% |
| 2026-03-05 | 42.55 | 42.55 | 42.54 | 42.54 | +6.350% | 2 | 168 | +121.791% |
| 2026-03-04 | 41.50 | 41.60 | 40.00 | 40.00 | -9.359% | 9 | 166 | +135.875% |
| 2026-03-03 | 39.36 | 46.95 | 39.36 | 44.13 | +33.283% | 15 | 168 | +113.800% |
| 2026-03-02 | 33.11 | 33.11 | 33.11 | 33.11 | -8.938% | 1 | 164 | +184.959% |
| 2026-02-27 | 36.20 | 36.36 | 36.20 | 36.36 | -3.860% | 2 | 164 | +159.488% |
| 2026-02-25 | 37.43 | 37.82 | 37.43 | 37.82 | -7.076% | 2 | 160 | +149.471% |
| 2026-02-24 | 40.25 | 41.80 | 40.25 | 40.70 | -8.230% | 4 | 160 | +131.818% |
| 2026-02-19 | 44.63 | 44.63 | 44.35 | 44.35 | -0.783% | 2 | 158 | +112.740% |
| 2026-02-18 | 44.70 | 44.70 | 44.70 | 44.70 | +1.361% | 2 | 156 | +111.074% |
| 2026-02-12 | 38.68 | 45.86 | 38.68 | 44.10 | +12.932% | 22 | 156 | +113.946% |
| 2026-02-11 | 39.63 | 39.66 | 38.03 | 39.05 | -3.818% | 46 | 137 | +141.613% |
| 2026-02-10 | 40.87 | 42.00 | 40.52 | 40.60 | -20.641% | 56 | 91 | +132.389% |
| 2026-02-05 | 50.75 | 51.16 | 50.75 | 51.16 | +0.314% | 30 | 40 | +84.421% |
| 2026-02-03 | 51.00 | 51.00 | 51.00 | 51.00 | +9.278% | 4 | 39 | +85.000% |
| 2026-01-30 | 46.67 | 46.67 | 46.67 | 46.67 | +40.108% | 4 | 39 | +102.164% |
| 2026-01-28 | 33.31 | 33.31 | 33.31 | 33.31 | -7.472% | 1 | 39 | +183.248% |
| 2026-01-27 | 36.00 | 36.00 | 36.00 | 36.00 | -11.721% | 5 | 40 | +162.083% |
| 2026-01-26 | 37.10 | 40.78 | 37.10 | 40.78 | 0.000% | 47 | 35 | +131.363% |