GLD270331P00390000
GLD Mar 31 2027 390.00 Put
optionOPRA
EODOct 30, 2026
36.85USD+33.032%(+9.15)200Vol817OI
GLD270331P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 37.00 | 37.00 | 36.85 | 36.85 | +33.032% | 200 | 967 | 0.000% |
| 2026-10-27 | 27.55 | 27.70 | 27.54 | 27.70 | -6.891% | 32 | 992 | +33.032% |
| 2026-10-26 | 29.75 | 29.75 | 29.75 | 29.75 | -1.718% | 1 | 992 | +23.866% |
| 2026-10-23 | 30.27 | 30.27 | 30.27 | 30.27 | +8.689% | 20 | 992 | +21.738% |
| 2026-10-22 | 27.85 | 27.85 | 27.85 | 27.85 | +19.017% | 1 | 992 | +32.316% |
| 2026-10-21 | 23.40 | 23.40 | 23.40 | 23.40 | +8.183% | 2 | 992 | +57.479% |
| 2026-10-16 | 21.63 | 21.63 | 21.63 | 21.63 | -6.647% | 500 | 492 | +70.365% |
| 2026-10-15 | 23.19 | 23.19 | 23.17 | 23.17 | -11.599% | 3 | 492 | +59.042% |
| 2026-10-14 | 26.21 | 26.21 | 26.21 | 26.21 | +14.354% | 1 | 491 | +40.595% |
| 2026-10-13 | 22.92 | 22.92 | 22.92 | 22.92 | -4.020% | 1 | 490 | +60.777% |
| 2026-10-02 | 23.52 | 23.88 | 23.52 | 23.88 | -1.890% | 3 | 495 | +54.313% |
| 2026-10-01 | 23.89 | 24.34 | 23.89 | 24.34 | -1.457% | 14 | 481 | +51.397% |
| 2026-09-30 | 24.70 | 24.70 | 24.70 | 24.70 | +24.622% | 100 | 381 | +49.190% |
| 2026-09-25 | 19.87 | 19.87 | 19.82 | 19.82 | -2.604% | 100 | 381 | +85.923% |
| 2026-09-24 | 20.35 | 20.35 | 20.35 | 20.35 | +12.121% | 1 | 380 | +81.081% |
| 2026-09-21 | 18.50 | 18.50 | 18.05 | 18.15 | -3.457% | 107 | 301 | +103.030% |
| 2026-09-17 | 19.00 | 19.03 | 18.80 | 18.80 | -19.279% | 10 | 301 | +96.011% |
| 2026-09-16 | 24.03 | 24.03 | 23.25 | 23.29 | +4.910% | 5 | 300 | +58.222% |
| 2026-09-14 | 22.20 | 22.20 | 22.20 | 22.20 | +19.677% | 1 | 299 | +65.991% |
| 2026-09-08 | 18.55 | 18.55 | 18.55 | 18.55 | +3.056% | 100 | 199 | +98.652% |
| 2026-09-04 | 18.00 | 18.00 | 18.00 | 18.00 | -3.743% | 1 | 199 | +104.722% |
| 2026-09-02 | 18.70 | 18.70 | 18.70 | 18.70 | -9.662% | 1 | 199 | +97.059% |
| 2026-09-01 | 19.25 | 20.70 | 19.25 | 20.70 | +15.000% | 2 | 197 | +78.019% |
| 2026-08-28 | 18.00 | 18.00 | 18.00 | 18.00 | +28.114% | 2 | 195 | +104.722% |
| 2026-08-26 | 14.05 | 14.05 | 14.05 | 14.05 | +0.717% | 1 | 195 | +162.278% |
| 2026-08-25 | 13.95 | 13.95 | 13.95 | 13.95 | +5.363% | 2 | 195 | +164.158% |
| 2026-08-24 | 13.24 | 13.24 | 13.24 | 13.24 | -9.625% | 1 | 194 | +178.323% |
| 2026-08-21 | 14.65 | 14.65 | 14.65 | 14.65 | -21.741% | 1 | 195 | +151.536% |
| 2026-08-14 | 18.72 | 18.72 | 18.72 | 18.72 | -20.171% | 1 | 194 | +96.848% |
| 2026-08-06 | 23.45 | 23.45 | 23.45 | 23.45 | -1.222% | 1 | 195 | +57.143% |
| 2026-08-05 | 23.91 | 23.91 | 23.74 | 23.74 | -27.578% | 2 | 193 | +55.223% |
| 2026-08-03 | 33.00 | 33.00 | 32.78 | 32.78 | -5.096% | 4 | 191 | +12.416% |
| 2026-07-28 | 34.54 | 34.54 | 34.54 | 34.54 | +4.350% | 1 | 191 | +6.688% |
| 2026-07-23 | 33.10 | 33.10 | 33.10 | 33.10 | -10.661% | 1 | 190 | +11.329% |
| 2026-07-17 | 37.05 | 37.05 | 37.05 | 37.05 | +10.762% | 1 | 189 | -0.540% |
| 2026-07-14 | 33.45 | 33.45 | 33.45 | 33.45 | -10.346% | 1 | 190 | +10.164% |
| 2026-07-13 | 37.30 | 37.31 | 37.30 | 37.31 | +3.066% | 45 | 235 | -1.233% |
| 2026-06-25 | 36.20 | 36.20 | 36.20 | 36.20 | -4.737% | 2 | 235 | +1.796% |
| 2026-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | +32.960% | 20 | 219 | -3.026% |
| 2026-06-22 | 28.53 | 28.58 | 28.53 | 28.58 | +3.739% | 100 | 174 | +28.936% |
| 2026-06-18 | 27.15 | 27.55 | 27.15 | 27.55 | +20.727% | 55 | 119 | +33.757% |
| 2026-06-17 | 22.82 | 22.82 | 22.82 | 22.82 | -16.563% | 1 | 118 | +61.481% |
| 2026-06-09 | 27.41 | 27.58 | 27.27 | 27.35 | +11.043% | 203 | 17 | +34.735% |
| 2026-06-05 | 22.50 | 24.65 | 22.50 | 24.63 | +39.626% | 19 | 14 | +49.614% |
| 2026-05-12 | 17.60 | 17.70 | 17.60 | 17.64 | +10.596% | 6 | 11 | +108.900% |
| 2026-05-07 | 15.95 | 15.95 | 15.95 | 15.95 | -20.804% | 10 | 11 | +131.034% |
| 2026-04-29 | 20.54 | 20.54 | 20.14 | 20.14 | +13.337% | 2 | 11 | +82.969% |
| 2026-04-24 | 17.74 | 17.79 | 17.73 | 17.77 | -0.448% | 4 | 11 | +107.372% |
| 2026-04-23 | 17.38 | 17.85 | 17.36 | 17.85 | 0.000% | 12 | 10 | +106.443% |