GLD270331P00320000
GLD Mar 31 2027 320.00 Put
optionOPRA
EODNov 3, 2026
5.44USD+6.667%(+0.34)1Vol777OI
GLD270331P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +6.667% | 1 | 776 | 0.000% |
| 2026-11-02 | 4.6500 | 5.1000 | 4.6000 | 5.1000 | -23.308% | 61 | 764 | +6.667% |
| 2026-10-30 | 5.0500 | 6.6500 | 5.0500 | 6.6500 | +76.393% | 37 | 744 | -18.195% |
| 2026-10-29 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +9.275% | 10 | 744 | +44.297% |
| 2026-10-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -16.867% | 1 | 744 | +57.681% |
| 2026-10-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.791% | 2 | 746 | +31.084% |
| 2026-10-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +21.984% | 4 | 746 | +19.560% |
| 2026-10-22 | 3.6300 | 3.7300 | 3.6300 | 3.7300 | +34.657% | 51 | 707 | +45.845% |
| 2026-10-21 | 2.8000 | 2.8100 | 2.7700 | 2.7700 | -4.483% | 76 | 721 | +96.390% |
| 2026-10-19 | 2.9000 | 2.9100 | 2.8100 | 2.9000 | 0.000% | 32 | 747 | +87.586% |
| 2026-10-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.045% | 1 | 746 | +87.586% |
| 2026-10-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -0.692% | 6 | 740 | +89.547% |
| 2026-10-09 | 2.9100 | 2.9100 | 2.8800 | 2.8900 | -6.774% | 4 | 743 | +88.235% |
| 2026-10-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -17.333% | 1 | 743 | +75.484% |
| 2026-09-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.749% | 3 | 740 | +45.067% |
| 2026-09-29 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -14.762% | 2 | 740 | +51.955% |
| 2026-09-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +35.048% | 1 | 740 | +29.524% |
| 2026-09-18 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -2.813% | 1 | 740 | +74.920% |
| 2026-09-17 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | -20.988% | 207 | 739 | +70.000% |
| 2026-09-16 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +8.000% | 207 | 632 | +34.321% |
| 2026-09-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 45 | 668 | +45.067% |
| 2026-09-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +21.667% | 10 | 658 | +49.041% |
| 2026-08-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 5 | 657 | +81.333% |
| 2026-08-26 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | +9.091% | 20 | 662 | +81.333% |
| 2026-08-25 | 2.9500 | 2.9500 | 2.7500 | 2.7500 | -13.522% | 20 | 656 | +97.818% |
| 2026-08-20 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | -10.423% | 2 | 655 | +71.069% |
| 2026-08-13 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -15.476% | 30 | 655 | +53.239% |
| 2026-08-05 | 4.6000 | 4.6000 | 4.1800 | 4.2000 | -55.319% | 4 | 658 | +29.524% |
| 2026-07-16 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.618% | 2 | 657 | -42.128% |
| 2026-07-15 | 9.2500 | 9.2500 | 8.9000 | 8.9000 | -16.038% | 2 | 656 | -38.876% |
| 2026-06-24 | 9.8400 | 11.3400 | 9.8400 | 10.6000 | +50.355% | 40 | 656 | -48.679% |
| 2026-06-09 | 6.6000 | 7.0500 | 6.4000 | 7.0500 | +8.462% | 3 | 658 | -22.837% |
| 2026-06-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.261% | 1 | 659 | -16.308% |
| 2026-06-05 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +7.257% | 3 | 662 | -10.231% |
| 2026-05-28 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | +16.736% | 4 | 663 | -3.717% |
| 2026-05-18 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -4.536% | 1 | 663 | +12.397% |
| 2026-05-15 | 5.0300 | 5.0700 | 4.9700 | 5.0700 | +18.458% | 5 | 663 | +7.298% |
| 2026-05-12 | 4.3900 | 4.3900 | 4.2800 | 4.2800 | +82.906% | 2 | 663 | +27.103% |
| 2026-05-08 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -40.458% | 1 | 663 | +132.479% |
| 2026-05-07 | 2.5000 | 3.9400 | 2.5000 | 3.9300 | -14.751% | 11 | 662 | +38.422% |
| 2026-05-06 | 4.5000 | 4.6100 | 4.4200 | 4.6100 | -11.346% | 11 | 654 | +18.004% |
| 2026-05-05 | 5.0500 | 5.5500 | 4.5800 | 5.2000 | -5.455% | 209 | 662 | +4.615% |
| 2026-05-04 | 4.9500 | 5.6500 | 4.7800 | 5.5000 | +13.402% | 15 | 575 | -1.091% |
| 2026-05-01 | 4.9500 | 4.9600 | 4.8200 | 4.8500 | +6.593% | 12 | 578 | +12.165% |
| 2026-04-30 | 3.0600 | 4.5500 | 3.0600 | 4.5500 | -10.784% | 2 | 578 | +19.560% |
| 2026-04-29 | 5.2000 | 5.2500 | 5.0500 | 5.1000 | +1.392% | 1,016 | 577 | +6.667% |
| 2026-04-28 | 4.7900 | 5.1000 | 4.7800 | 5.0300 | +8.172% | 112 | 152 | +8.151% |
| 2026-04-27 | 3.9500 | 4.6500 | 3.9500 | 4.6500 | +3.333% | 106 | 107 | +16.989% |
| 2026-04-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.094% | 2 | 3 | +20.889% |
| 2026-04-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 1 | +2.642% |
| 2026-04-17 | 4.5500 | 5.3000 | 4.5500 | 5.3000 | -8.778% | 2 | 1 | +2.642% |
| 2026-04-16 | 5.7400 | 5.8100 | 5.7400 | 5.8100 | 0.000% | 2 | 0 | -6.368% |