GLD270331P00380000
GLD Mar 31 2027 380.00 Put
optionOPRA
EODNov 3, 2026
29.67USD-7.943%(-2.56)3Vol213OI
GLD270331P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 29.55 | 29.67 | 29.55 | 29.67 | -7.943% | 3 | 211 | 0.000% |
| 2026-10-30 | 28.97 | 32.80 | 28.97 | 32.23 | +33.901% | 16 | 214 | -7.943% |
| 2026-10-29 | 24.04 | 24.07 | 24.04 | 24.07 | +7.696% | 2 | 213 | +23.265% |
| 2026-10-28 | 22.35 | 22.35 | 22.35 | 22.35 | +2.382% | 1 | 213 | +32.752% |
| 2026-10-27 | 22.30 | 22.30 | 21.83 | 21.83 | -9.117% | 2 | 213 | +35.914% |
| 2026-10-26 | 24.04 | 24.04 | 24.02 | 24.02 | -4.834% | 2 | 213 | +23.522% |
| 2026-10-23 | 25.15 | 25.24 | 25.04 | 25.24 | +6.408% | 15 | 213 | +17.552% |
| 2026-10-22 | 21.30 | 23.72 | 21.30 | 23.72 | +26.170% | 14 | 211 | +25.084% |
| 2026-10-21 | 17.61 | 18.80 | 17.61 | 18.80 | +0.804% | 3 | 211 | +57.819% |
| 2026-10-20 | 18.43 | 18.65 | 18.43 | 18.65 | +2.473% | 11 | 209 | +59.088% |
| 2026-10-19 | 17.65 | 18.35 | 17.65 | 18.20 | -0.274% | 6 | 208 | +63.022% |
| 2026-10-16 | 18.25 | 18.25 | 18.25 | 18.25 | +0.440% | 1 | 209 | +62.575% |
| 2026-10-15 | 18.17 | 18.17 | 18.17 | 18.17 | +2.136% | 5 | 209 | +63.291% |
| 2026-10-13 | 17.75 | 17.95 | 17.75 | 17.79 | -10.603% | 3 | 209 | +66.779% |
| 2026-10-08 | 19.94 | 20.04 | 19.85 | 19.90 | -3.492% | 21 | 214 | +49.095% |
| 2026-10-07 | 22.11 | 22.11 | 20.40 | 20.62 | +9.973% | 11 | 207 | +43.889% |
| 2026-10-06 | 18.98 | 18.98 | 18.75 | 18.75 | -4.190% | 2 | 207 | +58.240% |
| 2026-10-05 | 19.70 | 19.70 | 19.57 | 19.57 | -3.406% | 3 | 204 | +51.610% |
| 2026-10-02 | 20.26 | 20.26 | 20.26 | 20.26 | +8.633% | 1 | 204 | +46.446% |
| 2026-10-01 | 18.93 | 18.93 | 18.65 | 18.65 | -6.469% | 12 | 212 | +59.088% |
| 2026-09-29 | 19.40 | 19.94 | 19.40 | 19.94 | -2.303% | 6 | 211 | +48.796% |
| 2026-09-28 | 20.25 | 21.26 | 19.97 | 20.41 | +43.530% | 26 | 200 | +45.370% |
| 2026-09-21 | 14.50 | 14.50 | 14.22 | 14.22 | +3.043% | 6 | 198 | +108.650% |
| 2026-09-18 | 15.05 | 15.05 | 13.80 | 13.80 | -8.609% | 7 | 191 | +115.000% |
| 2026-09-17 | 15.10 | 15.15 | 15.10 | 15.10 | -19.467% | 13 | 183 | +96.490% |
| 2026-09-16 | 16.25 | 18.84 | 16.25 | 18.75 | +4.749% | 25 | 178 | +58.240% |
| 2026-09-15 | 17.90 | 17.90 | 17.90 | 17.90 | -0.223% | 1 | 177 | +65.754% |
| 2026-09-14 | 17.94 | 17.94 | 17.94 | 17.94 | +24.583% | 1 | 176 | +65.385% |
| 2026-09-09 | 14.40 | 14.40 | 14.40 | 14.40 | -4.950% | 1 | 176 | +106.042% |
| 2026-09-08 | 15.15 | 15.15 | 15.15 | 15.15 | +16.092% | 1 | 175 | +95.842% |
| 2026-09-03 | 13.05 | 13.05 | 13.05 | 13.05 | -17.405% | 1 | 176 | +127.356% |
| 2026-09-01 | 15.80 | 15.80 | 15.80 | 15.80 | +15.751% | 1 | 176 | +87.785% |
| 2026-08-31 | 13.65 | 13.65 | 13.65 | 13.65 | -4.878% | 3 | 176 | +117.363% |
| 2026-08-28 | 12.85 | 14.57 | 12.85 | 14.35 | +24.242% | 20 | 156 | +106.760% |
| 2026-08-26 | 11.55 | 11.55 | 11.55 | 11.55 | -0.688% | 1 | 155 | +156.883% |
| 2026-08-25 | 11.63 | 11.63 | 11.63 | 11.63 | +8.692% | 1 | 154 | +155.116% |
| 2026-08-24 | 10.70 | 10.70 | 10.70 | 10.70 | -6.957% | 1 | 155 | +177.290% |
| 2026-08-21 | 11.50 | 11.50 | 11.50 | 11.50 | -9.449% | 1 | 155 | +158.000% |
| 2026-08-20 | 13.40 | 13.40 | 12.70 | 12.70 | 0.000% | 12 | 152 | +133.622% |
| 2026-08-19 | 13.30 | 13.30 | 12.70 | 12.70 | -19.874% | 11 | 146 | +133.622% |
| 2026-08-18 | 15.55 | 15.85 | 15.55 | 15.85 | -2.761% | 5 | 146 | +87.192% |
| 2026-08-11 | 15.98 | 16.30 | 15.98 | 16.30 | +1.558% | 2 | 145 | +82.025% |
| 2026-08-10 | 16.05 | 16.05 | 16.05 | 16.05 | -16.753% | 1 | 145 | +84.860% |
| 2026-08-05 | 19.31 | 19.32 | 19.28 | 19.28 | -21.817% | 14 | 134 | +53.890% |
| 2026-07-30 | 24.66 | 24.66 | 24.66 | 24.66 | -10.652% | 1 | 133 | +20.316% |
| 2026-07-28 | 28.08 | 28.08 | 27.60 | 27.60 | 0.000% | 2 | 134 | +7.500% |
| 2026-07-24 | 27.19 | 27.60 | 27.19 | 27.60 | +14.380% | 4 | 133 | +7.500% |
| 2026-07-22 | 24.10 | 24.22 | 23.98 | 24.13 | -16.505% | 14 | 130 | +22.959% |
| 2026-06-26 | 28.90 | 28.90 | 28.90 | 28.90 | +6.250% | 3 | 130 | +2.664% |
| 2026-06-23 | 27.20 | 27.20 | 27.20 | 27.20 | +13.333% | 3 | 130 | +9.081% |
| 2026-06-12 | 24.00 | 24.00 | 24.00 | 24.00 | -14.894% | 1 | 130 | +23.625% |
| 2026-06-10 | 28.20 | 28.20 | 28.20 | 28.20 | +23.956% | 2 | 132 | +5.213% |
| 2026-06-09 | 22.96 | 22.96 | 22.75 | 22.75 | +17.571% | 4 | 131 | +30.418% |
| 2026-06-05 | 19.00 | 19.35 | 19.00 | 19.35 | +14.497% | 2 | 131 | +53.333% |
| 2026-06-01 | 16.90 | 16.90 | 16.90 | 16.90 | +12.517% | 1 | 130 | +75.562% |
| 2026-05-29 | 15.02 | 15.02 | 15.02 | 15.02 | -11.177% | 1 | 130 | +97.537% |
| 2026-05-28 | 16.90 | 16.91 | 16.90 | 16.91 | -5.531% | 2 | 129 | +75.458% |
| 2026-05-27 | 17.78 | 18.20 | 17.28 | 17.90 | +9.681% | 109 | 78 | +65.754% |
| 2026-05-26 | 16.46 | 16.47 | 16.32 | 16.32 | -10.477% | 4 | 77 | +81.801% |
| 2026-05-19 | 17.84 | 18.23 | 17.84 | 18.23 | +11.567% | 4 | 77 | +62.754% |
| 2026-05-18 | 16.34 | 16.34 | 16.34 | 16.34 | -2.738% | 1 | 78 | +81.579% |
| 2026-05-15 | 17.66 | 17.66 | 16.80 | 16.80 | +18.477% | 4 | 76 | +76.607% |
| 2026-05-07 | 14.05 | 14.20 | 14.02 | 14.18 | -18.365% | 112 | 76 | +109.238% |
| 2026-05-05 | 17.27 | 17.51 | 17.15 | 17.37 | +14.881% | 9 | 21 | +70.812% |
| 2026-04-23 | 15.12 | 15.12 | 15.12 | 15.12 | -4.606% | 10 | 21 | +96.230% |
| 2026-04-21 | 15.85 | 15.85 | 15.85 | 15.85 | +6.304% | 10 | 11 | +87.192% |
| 2026-04-20 | 14.91 | 14.91 | 14.91 | 14.91 | +5.670% | 1 | 11 | +98.994% |
| 2026-04-17 | 14.11 | 14.11 | 14.11 | 14.11 | 0.000% | 10 | 10 | +110.276% |