GLD270331P00400000
GLD Mar 31 2027 400.00 Put
optionOPRA
EODNov 3, 2026
44.20USD+21.763%(+7.90)3Vol1,205OI
GLD270331P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 43.25 | 44.20 | 43.25 | 44.20 | +21.763% | 3 | 1,202 | 0.000% |
| 2026-10-29 | 36.75 | 36.75 | 36.30 | 36.30 | +5.096% | 2 | 1,202 | +21.763% |
| 2026-10-28 | 34.54 | 34.54 | 34.54 | 34.54 | -7.696% | 1 | 1,202 | +27.968% |
| 2026-10-26 | 38.60 | 38.60 | 37.25 | 37.42 | -0.133% | 56 | 1,200 | +18.119% |
| 2026-10-23 | 37.47 | 37.47 | 37.47 | 37.47 | +10.662% | 20 | 1,180 | +17.961% |
| 2026-10-22 | 33.45 | 33.86 | 33.45 | 33.86 | +13.244% | 2 | 1,180 | +30.538% |
| 2026-10-21 | 29.90 | 29.90 | 29.90 | 29.90 | +1.701% | 1 | 1,179 | +47.826% |
| 2026-10-19 | 28.84 | 29.40 | 28.84 | 29.40 | +7.692% | 3 | 1,176 | +50.340% |
| 2026-10-16 | 27.30 | 27.30 | 27.30 | 27.30 | -19.421% | 1 | 1,175 | +61.905% |
| 2026-10-14 | 33.88 | 33.88 | 33.88 | 33.88 | +5.054% | 1 | 1,175 | +30.460% |
| 2026-10-08 | 31.78 | 32.25 | 31.66 | 32.25 | -3.385% | 24 | 1,181 | +37.054% |
| 2026-10-07 | 34.09 | 34.18 | 32.85 | 33.38 | +14.237% | 9 | 1,176 | +32.415% |
| 2026-10-06 | 29.23 | 29.23 | 29.22 | 29.22 | -9.536% | 4 | 1,172 | +51.266% |
| 2026-09-28 | 30.67 | 32.30 | 30.67 | 32.30 | +34.527% | 2 | 1,171 | +36.842% |
| 2026-09-25 | 24.01 | 24.01 | 24.01 | 24.01 | -4.798% | 500 | 692 | +84.090% |
| 2026-09-24 | 25.22 | 25.22 | 25.22 | 25.22 | +1.367% | 1 | 692 | +75.258% |
| 2026-09-23 | 24.88 | 24.88 | 24.88 | 24.88 | +12.528% | 1 | 692 | +77.653% |
| 2026-09-18 | 23.65 | 23.65 | 22.11 | 22.11 | -22.692% | 12 | 691 | +99.910% |
| 2026-09-16 | 28.70 | 28.70 | 28.60 | 28.60 | +5.808% | 2 | 692 | +54.545% |
| 2026-09-14 | 27.55 | 27.55 | 27.03 | 27.03 | +10.688% | 3 | 692 | +63.522% |
| 2026-09-11 | 24.19 | 24.42 | 24.19 | 24.42 | +5.032% | 10 | 682 | +80.999% |
| 2026-09-09 | 22.72 | 23.25 | 22.50 | 23.25 | +17.069% | 14 | 670 | +90.108% |
| 2026-09-03 | 20.65 | 20.65 | 19.86 | 19.86 | -17.662% | 2 | 670 | +122.558% |
| 2026-09-01 | 24.12 | 24.12 | 24.12 | 24.12 | +11.667% | 1 | 669 | +83.250% |
| 2026-08-28 | 21.60 | 21.60 | 21.60 | 21.60 | +18.812% | 1 | 669 | +104.630% |
| 2026-08-27 | 18.18 | 18.18 | 18.18 | 18.18 | -2.311% | 1 | 669 | +143.124% |
| 2026-08-26 | 18.68 | 18.68 | 18.61 | 18.61 | +8.387% | 2 | 669 | +137.507% |
| 2026-08-25 | 17.76 | 17.76 | 17.17 | 17.17 | +0.881% | 3 | 667 | +157.426% |
| 2026-08-24 | 16.60 | 17.02 | 16.60 | 17.02 | -3.185% | 2 | 669 | +159.694% |
| 2026-08-21 | 18.00 | 18.00 | 17.58 | 17.58 | -13.399% | 2 | 669 | +151.422% |
| 2026-08-19 | 20.30 | 20.30 | 20.30 | 20.30 | -17.007% | 1 | 669 | +117.734% |
| 2026-08-13 | 23.60 | 24.46 | 23.60 | 24.46 | +4.041% | 3 | 667 | +80.703% |
| 2026-08-12 | 22.95 | 23.51 | 22.60 | 23.51 | -3.568% | 6 | 670 | +88.005% |
| 2026-08-11 | 24.22 | 24.38 | 24.22 | 24.38 | -2.285% | 4 | 667 | +81.296% |
| 2026-08-10 | 25.36 | 25.36 | 24.95 | 24.95 | -11.115% | 9 | 666 | +77.154% |
| 2026-08-06 | 28.07 | 28.07 | 28.07 | 28.07 | -3.672% | 2 | 664 | +57.463% |
| 2026-08-05 | 29.10 | 29.14 | 29.10 | 29.14 | -25.473% | 8 | 656 | +51.682% |
| 2026-08-03 | 39.15 | 39.15 | 39.10 | 39.10 | +10.296% | 2 | 656 | +13.043% |
| 2026-07-22 | 35.45 | 35.45 | 35.45 | 35.45 | -5.818% | 1 | 656 | +24.683% |
| 2026-07-10 | 37.60 | 37.64 | 37.40 | 37.64 | -4.949% | 3 | 656 | +17.428% |
| 2026-07-01 | 39.60 | 39.60 | 39.60 | 39.60 | -13.913% | 10 | 656 | +11.616% |
| 2026-06-24 | 46.00 | 46.00 | 46.00 | 46.00 | +33.140% | 200 | 458 | -3.913% |
| 2026-06-22 | 34.55 | 34.55 | 34.55 | 34.55 | +27.538% | 1 | 458 | +27.931% |
| 2026-06-15 | 27.09 | 27.09 | 27.09 | 27.09 | -19.852% | 1 | 457 | +63.160% |
| 2026-06-12 | 33.80 | 33.80 | 33.80 | 33.80 | -5.056% | 1 | 457 | +30.769% |
| 2026-06-11 | 41.95 | 41.95 | 35.60 | 35.60 | -13.864% | 5 | 462 | +24.157% |
| 2026-06-10 | 38.65 | 41.35 | 38.65 | 41.33 | +29.683% | 5 | 463 | +6.944% |
| 2026-06-09 | 30.80 | 32.40 | 30.80 | 31.87 | +9.219% | 803 | 71 | +38.688% |
| 2026-06-08 | 29.30 | 29.30 | 29.18 | 29.18 | +7.874% | 2 | 71 | +51.474% |
| 2026-06-05 | 27.50 | 27.50 | 27.05 | 27.05 | +20.222% | 12 | 71 | +63.401% |
| 2026-06-04 | 22.50 | 22.50 | 22.50 | 22.50 | -9.892% | 1 | 70 | +96.444% |
| 2026-06-03 | 25.40 | 25.40 | 24.66 | 24.97 | +4.564% | 17 | 55 | +77.012% |
| 2026-06-02 | 23.35 | 23.88 | 23.35 | 23.88 | -0.417% | 4 | 52 | +85.092% |
| 2026-06-01 | 24.55 | 24.55 | 23.98 | 23.98 | +6.910% | 41 | 23 | +84.320% |
| 2026-05-29 | 22.50 | 22.50 | 22.43 | 22.43 | -4.145% | 8 | 21 | +97.058% |
| 2026-05-26 | 22.88 | 23.40 | 22.77 | 23.40 | +0.732% | 12 | 19 | +88.889% |
| 2026-05-20 | 24.07 | 24.07 | 23.23 | 23.23 | -7.265% | 6 | 21 | +90.271% |
| 2026-05-19 | 25.58 | 25.58 | 24.96 | 25.05 | +7.511% | 9 | 19 | +76.447% |
| 2026-05-18 | 23.31 | 23.31 | 23.30 | 23.30 | -5.130% | 19 | 28 | +89.700% |
| 2026-05-15 | 25.01 | 25.01 | 24.56 | 24.56 | +23.790% | 7 | 22 | +79.967% |
| 2026-05-12 | 19.92 | 19.92 | 19.84 | 19.84 | +3.820% | 2 | 22 | +122.782% |
| 2026-05-07 | 19.11 | 19.11 | 19.11 | 19.11 | -19.571% | 19 | 25 | +131.293% |
| 2026-05-04 | 23.76 | 23.76 | 23.76 | 23.76 | +8.592% | 1 | 6 | +86.027% |
| 2026-04-21 | 20.65 | 21.88 | 20.65 | 21.88 | +5.294% | 3 | 4 | +102.011% |
| 2026-04-20 | 20.70 | 21.05 | 20.70 | 20.78 | -3.484% | 3 | 4 | +112.705% |
| 2026-04-16 | 21.54 | 21.54 | 21.53 | 21.53 | -8.848% | 2 | 4 | +105.295% |
| 2026-04-13 | 23.65 | 23.70 | 23.62 | 23.62 | 0.000% | 3 | 2 | +87.130% |