GLD270219P00380000
GLD Feb 19 2027 380.00 Put
optionOPRA
EODNov 3, 2026
27.35USD+11.451%(+2.81)1Vol250OI
GLD270219P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +11.451% | 1 | 250 | 0.000% |
| 2026-11-02 | 25.1300 | 25.2500 | 24.5400 | 24.5400 | -20.247% | 3 | 249 | +11.451% |
| 2026-10-30 | 26.1200 | 30.7700 | 26.1200 | 30.7700 | +46.874% | 16 | 250 | -11.115% |
| 2026-10-29 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +7.878% | 2 | 252 | +30.549% |
| 2026-10-27 | 19.4900 | 19.4900 | 19.4200 | 19.4200 | -9.252% | 2 | 257 | +40.834% |
| 2026-10-26 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -7.359% | 12 | 269 | +27.804% |
| 2026-10-23 | 22.5200 | 23.1000 | 22.5200 | 23.1000 | +9.323% | 9 | 269 | +18.398% |
| 2026-10-22 | 19.5600 | 21.1300 | 19.5600 | 21.1300 | +38.557% | 7 | 269 | +29.437% |
| 2026-10-21 | 15.9700 | 15.9700 | 15.2500 | 15.2500 | -1.294% | 3 | 284 | +79.344% |
| 2026-10-20 | 16.6900 | 16.6900 | 15.4500 | 15.4500 | -1.905% | 2 | 284 | +77.023% |
| 2026-10-19 | 15.8400 | 15.8500 | 15.7500 | 15.7500 | +9.909% | 95 | 229 | +73.651% |
| 2026-10-16 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -8.435% | 1 | 233 | +90.858% |
| 2026-10-15 | 15.8500 | 16.0500 | 15.5500 | 15.6500 | -14.011% | 15 | 227 | +74.760% |
| 2026-10-14 | 18.3300 | 19.1700 | 18.2000 | 18.2000 | +23.139% | 7 | 224 | +50.275% |
| 2026-10-13 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -4.952% | 5 | 219 | +85.047% |
| 2026-10-12 | 15.5500 | 16.1000 | 15.5500 | 15.5500 | +4.926% | 45 | 180 | +75.884% |
| 2026-10-09 | 15.1000 | 15.1000 | 14.8200 | 14.8200 | -16.129% | 4 | 178 | +84.548% |
| 2026-10-08 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -6.310% | 2 | 178 | +54.782% |
| 2026-10-07 | 19.5000 | 19.5000 | 18.7400 | 18.8600 | +17.654% | 16 | 169 | +45.016% |
| 2026-10-06 | 16.9000 | 16.9000 | 16.0300 | 16.0300 | -7.874% | 3 | 168 | +70.618% |
| 2026-10-05 | 17.4500 | 17.4500 | 17.4000 | 17.4000 | -1.750% | 2 | 168 | +57.184% |
| 2026-10-02 | 16.0400 | 17.9300 | 16.0400 | 17.7100 | +8.384% | 10 | 165 | +54.433% |
| 2026-10-01 | 16.8100 | 16.8100 | 16.3200 | 16.3400 | -6.307% | 4 | 164 | +67.381% |
| 2026-09-30 | 17.1800 | 17.4400 | 17.1800 | 17.4400 | 0.000% | 34 | 136 | +56.823% |
| 2026-09-29 | 17.5600 | 18.0000 | 17.1500 | 17.4400 | -8.211% | 37 | 101 | +56.823% |
| 2026-09-28 | 18.2000 | 19.1000 | 18.1500 | 19.0000 | +40.118% | 22 | 85 | +43.947% |
| 2026-09-24 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -0.294% | 2 | 83 | +101.696% |
| 2026-09-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +11.475% | 1 | 82 | +101.103% |
| 2026-09-22 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.792% | 1 | 81 | +124.180% |
| 2026-09-17 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -8.156% | 1 | 81 | +111.197% |
| 2026-09-16 | 13.7800 | 14.2100 | 13.7800 | 14.1000 | -8.143% | 4 | 79 | +93.972% |
| 2026-09-15 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +3.716% | 1 | 79 | +78.176% |
| 2026-09-14 | 16.0400 | 16.0400 | 14.8000 | 14.8000 | +16.078% | 55 | 94 | +84.797% |
| 2026-09-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -15.451% | 20 | 74 | +114.510% |
| 2026-09-10 | 13.6200 | 15.0800 | 13.6200 | 15.0800 | +13.811% | 37 | 39 | +81.366% |
| 2026-09-09 | 12.1900 | 13.2500 | 12.1900 | 13.2500 | +13.248% | 52 | 27 | +106.415% |
| 2026-09-04 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.278% | 1 | 27 | +133.761% |
| 2026-09-03 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -22.029% | 1 | 26 | +143.761% |
| 2026-09-01 | 14.2000 | 14.3900 | 14.2000 | 14.3900 | +16.424% | 5 | 21 | +90.063% |
| 2026-08-31 | 11.8900 | 12.3600 | 11.8900 | 12.3600 | +0.243% | 5 | 18 | +121.278% |
| 2026-08-28 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +20.293% | 1 | 18 | +121.817% |
| 2026-08-27 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.668% | 2 | 16 | +166.829% |
| 2026-08-26 | 9.6000 | 9.6000 | 9.5200 | 9.5200 | +2.366% | 2 | 16 | +187.290% |
| 2026-08-24 | 9.0100 | 9.3000 | 9.0100 | 9.3000 | -4.124% | 2 | 14 | +194.086% |
| 2026-08-21 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -9.346% | 39 | 37 | +181.959% |
| 2026-08-20 | 11.4000 | 11.4000 | 10.7000 | 10.7000 | -2.727% | 5 | 32 | +155.607% |
| 2026-08-19 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | -19.118% | 31 | 2 | +148.636% |
| 2026-08-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +9.855% | 1 | 1 | +101.103% |
| 2026-08-17 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | 0.000% | 1 | 0 | +120.921% |