GLD270219P00370000
GLD Feb 19 2027 370.00 Put
optionOPRA
EODNov 3, 2026
19.70USD-1.990%(-0.40)8Vol400OI
GLD270219P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.8500 | 19.8500 | 19.7000 | 19.7000 | -1.990% | 8 | 395 | 0.000% |
| 2026-11-02 | 19.2500 | 20.1000 | 19.2500 | 20.1000 | -15.368% | 9 | 389 | -1.990% |
| 2026-10-30 | 22.5000 | 23.7500 | 21.6100 | 23.7500 | +53.226% | 29 | 382 | -17.053% |
| 2026-10-29 | 15.6600 | 15.6600 | 15.2900 | 15.5000 | +8.392% | 10 | 385 | +27.097% |
| 2026-10-28 | 14.4000 | 14.9000 | 14.1000 | 14.3000 | +2.878% | 30 | 415 | +37.762% |
| 2026-10-27 | 14.7000 | 14.7000 | 13.8000 | 13.9000 | -14.198% | 86 | 422 | +41.727% |
| 2026-10-26 | 16.5800 | 17.1500 | 15.6000 | 16.2000 | -6.358% | 103 | 431 | +21.605% |
| 2026-10-23 | 15.7500 | 17.6000 | 15.7500 | 17.3000 | +8.125% | 82 | 470 | +13.873% |
| 2026-10-22 | 13.8500 | 16.1000 | 13.8500 | 16.0000 | +39.130% | 72 | 466 | +23.125% |
| 2026-10-21 | 11.2500 | 11.5000 | 11.1500 | 11.5000 | -2.954% | 37 | 455 | +71.304% |
| 2026-10-20 | 11.9800 | 11.9800 | 11.4000 | 11.8500 | +3.947% | 90 | 426 | +66.245% |
| 2026-10-19 | 11.2100 | 11.6500 | 11.2100 | 11.4000 | +1.333% | 75 | 367 | +72.807% |
| 2026-10-16 | 10.8000 | 11.5500 | 10.8000 | 11.2500 | -1.747% | 72 | 320 | +75.111% |
| 2026-10-15 | 11.7400 | 11.7400 | 11.4000 | 11.4500 | -14.680% | 28 | 310 | +72.052% |
| 2026-10-14 | 13.1700 | 13.8300 | 13.0500 | 13.4200 | +24.259% | 19 | 294 | +46.796% |
| 2026-10-13 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.655% | 2 | 292 | +82.407% |
| 2026-10-12 | 11.4500 | 11.7500 | 11.4500 | 11.5700 | +6.636% | 25 | 274 | +70.268% |
| 2026-10-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -16.216% | 11 | 278 | +81.567% |
| 2026-10-08 | 13.2000 | 13.2000 | 12.9500 | 12.9500 | -5.612% | 2 | 278 | +52.124% |
| 2026-10-07 | 14.5000 | 14.5000 | 13.7200 | 13.7200 | +15.976% | 15 | 278 | +43.586% |
| 2026-10-06 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -7.938% | 1 | 277 | +66.526% |
| 2026-10-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -4.956% | 2 | 277 | +53.307% |
| 2026-10-02 | 11.5900 | 13.5200 | 11.5900 | 13.5200 | +10.548% | 16 | 268 | +45.710% |
| 2026-10-01 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -7.208% | 8 | 260 | +61.079% |
| 2026-09-30 | 12.3500 | 13.1800 | 12.3500 | 13.1800 | +2.568% | 2 | 296 | +49.469% |
| 2026-09-29 | 13.4000 | 13.4000 | 12.8500 | 12.8500 | -7.554% | 31 | 288 | +53.307% |
| 2026-09-28 | 13.7000 | 14.4700 | 13.4000 | 13.9000 | +54.444% | 139 | 216 | +41.727% |
| 2026-09-25 | 9.8500 | 9.8500 | 9.0000 | 9.0000 | -11.765% | 6 | 221 | +118.889% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.493% | 1 | 221 | +93.137% |
| 2026-09-23 | 9.7500 | 10.2000 | 9.7500 | 10.0500 | +10.805% | 31 | 208 | +96.020% |
| 2026-09-21 | 9.3000 | 9.4000 | 9.0500 | 9.0700 | +1.796% | 16 | 199 | +117.200% |
| 2026-09-18 | 9.4000 | 9.4000 | 8.9100 | 8.9100 | -8.144% | 12 | 197 | +121.100% |
| 2026-09-17 | 9.8500 | 10.1500 | 9.7000 | 9.7000 | -22.709% | 3 | 195 | +103.093% |
| 2026-09-16 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +10.088% | 56 | 156 | +56.972% |
| 2026-09-14 | 12.1400 | 12.1400 | 11.4000 | 11.4000 | +9.091% | 13 | 144 | +72.807% |
| 2026-09-11 | 10.4500 | 10.6500 | 10.2100 | 10.4500 | -5.856% | 94 | 75 | +88.517% |
| 2026-09-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +7.246% | 1 | 74 | +77.477% |
| 2026-09-08 | 9.7200 | 10.3500 | 9.6200 | 10.3500 | +9.524% | 12 | 74 | +90.338% |
| 2026-09-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +11.176% | 1 | 73 | +108.466% |
| 2026-09-03 | 8.5500 | 8.5500 | 8.2800 | 8.5000 | -15.254% | 32 | 60 | +131.765% |
| 2026-09-02 | 10.0600 | 10.0600 | 9.9000 | 10.0300 | -10.924% | 8 | 52 | +96.411% |
| 2026-09-01 | 10.1200 | 11.2600 | 10.1200 | 11.2600 | +28.833% | 7 | 45 | +74.956% |
| 2026-08-31 | 9.1500 | 9.5000 | 8.7400 | 8.7400 | -5.514% | 34 | 13 | +125.400% |
| 2026-08-28 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +23.169% | 1 | 12 | +112.973% |
| 2026-08-21 | 7.7000 | 7.7000 | 7.5100 | 7.5100 | -13.179% | 2 | 10 | +162.317% |
| 2026-08-19 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 10 | 0 | +127.746% |