GLD270319P00500000
GLD Mar 19 2027 500.00 Put
optionOPRA
EODOct 29, 2026
131.24USD+29.300%(+29.74)1Vol1OI
GLD270319P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 131.24 | 131.24 | 131.24 | 131.24 | +29.300% | 1 | 1 | 0.000% |
| 2026-09-16 | 101.50 | 101.50 | 101.50 | 101.50 | -0.490% | 1 | 4 | +29.300% |
| 2026-09-10 | 102.00 | 102.00 | 102.00 | 102.00 | +6.806% | 1 | 4 | +28.667% |
| 2026-08-31 | 95.50 | 95.50 | 95.50 | 95.50 | +16.834% | 1 | 3 | +37.424% |
| 2026-08-21 | 81.74 | 81.74 | 81.74 | 81.74 | -16.421% | 1 | 2 | +60.558% |
| 2026-08-14 | 97.80 | 97.80 | 97.80 | 97.80 | -24.186% | 1 | 1 | +34.192% |
| 2026-07-31 | 129.00 | 129.00 | 129.00 | 129.00 | +1.575% | 1 | 1 | +1.736% |
| 2026-07-29 | 126.50 | 127.00 | 126.50 | 127.00 | -1.398% | 4 | 1 | +3.339% |
| 2026-07-23 | 128.80 | 128.80 | 128.80 | 128.80 | -1.151% | 9 | 1 | +1.894% |
| 2026-07-20 | 130.30 | 130.30 | 130.30 | 130.30 | +2.485% | 10 | 1 | +0.721% |
| 2026-07-15 | 127.14 | 127.14 | 127.14 | 127.14 | +6.304% | 1 | 1 | +3.225% |
| 2026-07-06 | 119.75 | 119.75 | 119.60 | 119.60 | -9.015% | 2 | 1 | +9.732% |
| 2026-06-25 | 131.45 | 131.45 | 131.45 | 131.45 | +0.960% | 1,276 | 851 | -0.160% |
| 2026-06-24 | 130.15 | 130.20 | 130.15 | 130.20 | +26.102% | 2 | 872 | +0.799% |
| 2026-06-16 | 103.90 | 103.90 | 103.25 | 103.25 | +3.044% | 2 | 1,039 | +27.109% |
| 2026-06-15 | 100.20 | 100.20 | 100.20 | 100.20 | -8.702% | 1 | 1,038 | +30.978% |
| 2026-06-09 | 103.60 | 110.00 | 103.59 | 109.75 | +6.605% | 9 | 1,040 | +19.581% |
| 2026-06-08 | 102.95 | 102.95 | 102.95 | 102.95 | +12.970% | 1 | 1,041 | +27.479% |
| 2026-06-02 | 91.13 | 91.13 | 91.13 | 91.13 | -2.116% | 2 | 1,039 | +44.014% |
| 2026-05-27 | 93.15 | 93.35 | 93.10 | 93.10 | +5.293% | 4 | 1,092 | +40.967% |
| 2026-05-26 | 88.41 | 88.42 | 88.11 | 88.42 | -0.090% | 104 | 1,040 | +48.428% |
| 2026-05-22 | 88.11 | 88.50 | 87.65 | 88.50 | +2.182% | 3 | 1,063 | +48.294% |
| 2026-05-21 | 89.46 | 90.04 | 86.60 | 86.61 | -4.950% | 53 | 1,036 | +51.530% |
| 2026-05-19 | 91.70 | 91.70 | 91.12 | 91.12 | +4.736% | 3 | 1,037 | +44.030% |
| 2026-05-15 | 86.50 | 87.00 | 86.50 | 87.00 | +15.003% | 3 | 1,037 | +50.851% |
| 2026-05-06 | 75.65 | 75.65 | 75.65 | 75.65 | -15.944% | 4 | 1,037 | +73.483% |
| 2026-05-04 | 90.00 | 90.00 | 90.00 | 90.00 | +4.263% | 1 | 1,037 | +45.822% |
| 2026-04-29 | 86.32 | 86.32 | 86.32 | 86.32 | +2.021% | 1 | 1,038 | +52.039% |
| 2026-04-28 | 85.51 | 85.51 | 84.61 | 84.61 | +10.964% | 3 | 1,038 | +55.112% |
| 2026-04-27 | 76.25 | 76.25 | 76.25 | 76.25 | +1.802% | 3 | 1,036 | +72.118% |
| 2026-04-24 | 74.90 | 74.90 | 74.90 | 74.90 | +2.225% | 3 | 1,039 | +75.220% |
| 2026-04-16 | 73.27 | 73.27 | 73.27 | 73.27 | +2.261% | 1 | 1,039 | +79.118% |
| 2026-04-14 | 71.65 | 71.65 | 71.65 | 71.65 | -26.225% | 5 | 1,040 | +83.168% |
| 2026-03-27 | 97.12 | 97.12 | 97.12 | 97.12 | +9.505% | 1 | 1,035 | +35.132% |
| 2026-03-19 | 88.00 | 89.18 | 87.80 | 88.69 | +27.428% | 511 | 1,034 | +47.976% |
| 2026-03-18 | 69.60 | 69.60 | 69.60 | 69.60 | +9.005% | 1 | 524 | +88.563% |
| 2026-03-16 | 63.85 | 63.85 | 63.85 | 63.85 | +5.537% | 1 | 525 | +105.544% |
| 2026-03-13 | 60.50 | 60.50 | 60.50 | 60.50 | +4.185% | 150 | 524 | +116.926% |
| 2026-03-12 | 58.07 | 58.07 | 58.07 | 58.07 | +5.967% | 20 | 374 | +126.003% |
| 2026-03-11 | 54.80 | 54.80 | 54.80 | 54.80 | -1.368% | 100 | 354 | +139.489% |
| 2026-03-10 | 55.47 | 55.56 | 55.47 | 55.56 | -4.781% | 2 | 254 | +136.213% |
| 2026-03-06 | 58.35 | 58.35 | 58.35 | 58.35 | +11.249% | 1 | 254 | +124.919% |
| 2026-03-02 | 52.45 | 52.45 | 52.45 | 52.45 | -9.864% | 1 | 254 | +150.219% |
| 2026-02-25 | 56.60 | 58.19 | 56.48 | 58.19 | -3.419% | 7 | 252 | +125.537% |
| 2026-02-24 | 60.00 | 60.25 | 60.00 | 60.25 | +4.746% | 10 | 252 | +117.826% |
| 2026-02-23 | 60.45 | 60.45 | 57.52 | 57.52 | -7.850% | 51 | 252 | +128.164% |
| 2026-02-13 | 62.60 | 62.60 | 62.42 | 62.42 | +1.118% | 2 | 201 | +110.253% |
| 2026-02-10 | 62.05 | 62.05 | 61.73 | 61.73 | -9.566% | 2 | 201 | +112.603% |
| 2026-02-06 | 70.70 | 70.70 | 68.26 | 68.26 | -10.690% | 7 | 201 | +92.265% |
| 2026-02-05 | 76.43 | 76.43 | 76.43 | 76.43 | +12.281% | 5 | 199 | +71.713% |
| 2026-01-30 | 68.07 | 68.07 | 68.07 | 68.07 | +14.154% | 1 | 194 | +92.802% |
| 2026-01-29 | 59.62 | 59.63 | 59.62 | 59.63 | +15.562% | 100 | 194 | +120.091% |
| 2026-01-28 | 51.00 | 51.85 | 50.65 | 51.60 | -7.577% | 122 | 94 | +154.341% |
| 2026-01-27 | 55.83 | 55.83 | 55.83 | 55.83 | -5.260% | 1 | 3 | +135.071% |
| 2026-01-26 | 57.85 | 58.93 | 57.85 | 58.93 | 0.000% | 3 | 3 | +122.705% |