GLD270319P00470000
GLD Mar 19 2027 470.00 Put
optionOPRA
InactiveOct 8, 2026
92.19USD+2.490%(+2.24)267Vol0OI
GLD270319P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 92.55 | 92.55 | 92.19 | 92.19 | +2.490% | 267 | 154 | 0.000% |
| 2026-10-02 | 90.30 | 90.30 | 89.95 | 89.95 | +1.364% | 2 | 154 | +2.490% |
| 2026-09-29 | 88.74 | 88.74 | 88.74 | 88.74 | -2.655% | 1 | 194 | +3.888% |
| 2026-09-28 | 91.16 | 91.16 | 91.16 | 91.16 | +17.474% | 1 | 194 | +1.130% |
| 2026-09-23 | 77.55 | 77.60 | 77.55 | 77.60 | +5.506% | 7 | 190 | +18.802% |
| 2026-09-21 | 73.50 | 74.25 | 73.50 | 73.55 | +2.323% | 18 | 186 | +25.343% |
| 2026-08-10 | 71.88 | 71.88 | 71.88 | 71.88 | -3.400% | 1 | 187 | +28.255% |
| 2026-08-07 | 73.50 | 74.41 | 73.50 | 74.41 | -28.486% | 2 | 187 | +23.895% |
| 2026-07-16 | 104.05 | 104.05 | 104.05 | 104.05 | +10.222% | 1 | 195 | -11.398% |
| 2026-07-10 | 94.14 | 94.40 | 94.14 | 94.40 | +3.908% | 4 | 193 | -2.341% |
| 2026-07-06 | 90.54 | 91.15 | 90.15 | 90.85 | -7.011% | 32 | 189 | +1.475% |
| 2026-07-01 | 96.68 | 97.75 | 96.68 | 97.70 | +1.244% | 10 | 187 | -5.640% |
| 2026-06-26 | 95.85 | 96.50 | 95.80 | 96.50 | -2.427% | 4 | 189 | -4.466% |
| 2026-06-11 | 98.90 | 98.90 | 98.90 | 98.90 | +6.241% | 1 | 199 | -6.785% |
| 2026-06-10 | 93.09 | 93.09 | 93.09 | 93.09 | +13.276% | 60 | 208 | -0.967% |
| 2026-06-09 | 82.18 | 82.18 | 82.18 | 82.18 | +8.617% | 1 | 207 | +12.181% |
| 2026-06-08 | 75.66 | 75.66 | 75.66 | 75.66 | +10.971% | 1 | 206 | +21.848% |
| 2026-05-27 | 68.18 | 68.18 | 68.18 | 68.18 | +6.051% | 100 | 285 | +35.216% |
| 2026-05-26 | 64.65 | 64.68 | 64.29 | 64.29 | +3.178% | 12 | 274 | +43.397% |
| 2026-05-20 | 62.31 | 62.31 | 62.31 | 62.31 | +19.117% | 100 | 274 | +47.954% |
| 2026-05-07 | 52.31 | 52.31 | 52.31 | 52.31 | -12.613% | 2 | 274 | +76.238% |
| 2026-05-01 | 59.54 | 59.86 | 59.54 | 59.86 | +1.734% | 248 | 209 | +54.009% |
| 2026-04-30 | 58.84 | 58.84 | 58.84 | 58.84 | -4.682% | 1 | 209 | +56.679% |
| 2026-04-29 | 61.73 | 61.73 | 61.73 | 61.73 | +9.102% | 60 | 209 | +49.344% |
| 2026-04-21 | 51.80 | 56.58 | 51.80 | 56.58 | +10.121% | 3 | 148 | +62.937% |
| 2026-04-20 | 51.77 | 51.77 | 51.38 | 51.38 | -0.849% | 3 | 148 | +79.428% |
| 2026-04-14 | 51.82 | 51.82 | 51.82 | 51.82 | -14.559% | 2 | 149 | +77.904% |
| 2026-04-01 | 60.76 | 60.76 | 60.65 | 60.65 | -17.651% | 2 | 149 | +52.003% |
| 2026-03-27 | 73.65 | 73.65 | 73.65 | 73.65 | -11.233% | 1 | 149 | +25.173% |
| 2026-03-26 | 82.97 | 82.97 | 82.97 | 82.97 | +4.866% | 1 | 148 | +11.112% |
| 2026-03-23 | 79.12 | 79.12 | 79.12 | 79.12 | +86.252% | 1 | 147 | +16.519% |
| 2026-03-12 | 41.45 | 42.48 | 41.45 | 42.48 | +6.041% | 5 | 147 | +117.020% |
| 2026-03-11 | 38.93 | 40.06 | 38.93 | 40.06 | -6.467% | 2 | 145 | +130.130% |
| 2026-03-06 | 42.77 | 42.83 | 42.77 | 42.83 | -3.427% | 2 | 152 | +115.246% |
| 2026-03-04 | 44.35 | 44.35 | 44.35 | 44.35 | +10.214% | 1 | 152 | +107.869% |
| 2026-02-25 | 40.20 | 40.34 | 40.16 | 40.24 | -6.852% | 32 | 137 | +129.100% |
| 2026-02-24 | 43.20 | 43.20 | 43.20 | 43.20 | +4.323% | 5 | 137 | +113.403% |
| 2026-02-23 | 41.15 | 41.41 | 41.15 | 41.41 | -12.286% | 2 | 132 | +122.627% |
| 2026-02-18 | 47.20 | 47.21 | 46.78 | 47.21 | +14.089% | 4 | 131 | +95.276% |
| 2026-02-12 | 41.44 | 41.44 | 41.38 | 41.38 | -6.760% | 2 | 132 | +122.789% |
| 2026-02-10 | 44.38 | 44.38 | 44.38 | 44.38 | -16.264% | 1 | 133 | +107.729% |
| 2026-02-03 | 53.00 | 53.00 | 53.00 | 53.00 | -21.944% | 2 | 133 | +73.943% |
| 2026-02-02 | 65.65 | 67.95 | 65.65 | 67.90 | +69.200% | 3 | 133 | +35.773% |
| 2026-01-29 | 36.55 | 43.00 | 35.77 | 40.13 | +14.788% | 254 | 130 | +129.728% |
| 2026-01-28 | 34.96 | 34.96 | 34.96 | 34.96 | -12.381% | 1 | 3 | +163.701% |
| 2026-01-27 | 39.90 | 39.90 | 39.90 | 39.90 | 0.000% | 2 | 2 | +131.053% |