GLD270219P00385000
GLD Feb 19 2027 385.00 Put
optionOPRA
EODNov 2, 2026
29.62USD-8.467%(-2.74)5Vol769OI
GLD270219P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 28.30 | 29.62 | 27.25 | 29.62 | -8.467% | 5 | 767 | 0.000% |
| 2026-10-30 | 32.36 | 32.36 | 32.36 | 32.36 | +33.830% | 1 | 766 | -8.467% |
| 2026-10-29 | 24.18 | 24.18 | 24.18 | 24.18 | +4.948% | 1 | 767 | +22.498% |
| 2026-10-28 | 23.04 | 23.04 | 23.04 | 23.04 | -8.024% | 2 | 765 | +28.559% |
| 2026-10-26 | 25.77 | 25.77 | 25.05 | 25.05 | +1.008% | 4 | 763 | +18.244% |
| 2026-10-23 | 24.80 | 24.80 | 24.80 | 24.80 | +34.127% | 15 | 763 | +19.435% |
| 2026-10-21 | 18.49 | 18.49 | 18.49 | 18.49 | -1.123% | 2 | 763 | +60.195% |
| 2026-10-19 | 18.70 | 18.70 | 18.70 | 18.70 | +5.056% | 1 | 762 | +58.396% |
| 2026-10-16 | 16.70 | 18.28 | 16.70 | 17.80 | -1.928% | 18 | 767 | +66.404% |
| 2026-10-15 | 18.40 | 18.40 | 18.15 | 18.15 | -13.199% | 7 | 2,530 | +63.196% |
| 2026-10-14 | 20.70 | 21.75 | 20.70 | 20.91 | +21.711% | 2,151 | 1,865 | +41.655% |
| 2026-10-13 | 17.18 | 17.18 | 17.18 | 17.18 | -4.449% | 5 | 1,860 | +72.410% |
| 2026-10-12 | 17.98 | 17.98 | 17.98 | 17.98 | +4.718% | 3 | 1,857 | +64.739% |
| 2026-10-09 | 17.50 | 17.50 | 17.17 | 17.17 | -14.150% | 2 | 1,856 | +72.510% |
| 2026-10-08 | 20.00 | 20.00 | 20.00 | 20.00 | -6.629% | 1 | 1,856 | +48.100% |
| 2026-10-07 | 21.49 | 21.49 | 21.42 | 21.42 | +16.224% | 3 | 1,856 | +38.282% |
| 2026-10-06 | 18.66 | 18.66 | 18.43 | 18.43 | -9.122% | 23 | 1,855 | +60.716% |
| 2026-10-05 | 20.30 | 20.30 | 20.25 | 20.28 | +5.078% | 8 | 1,860 | +46.055% |
| 2026-10-02 | 18.90 | 19.30 | 18.73 | 19.30 | +2.878% | 28 | 1,858 | +53.472% |
| 2026-10-01 | 19.75 | 19.75 | 18.76 | 18.76 | -6.200% | 11 | 1,860 | +57.889% |
| 2026-09-30 | 19.30 | 20.00 | 19.30 | 20.00 | -1.526% | 2 | 1,862 | +48.100% |
| 2026-09-29 | 19.66 | 20.32 | 19.66 | 20.31 | -3.744% | 4 | 1,858 | +45.839% |
| 2026-09-28 | 20.89 | 21.10 | 20.09 | 21.10 | +29.448% | 40 | 1,862 | +40.379% |
| 2026-09-24 | 16.30 | 16.30 | 16.30 | 16.30 | +8.019% | 1 | 1,862 | +81.718% |
| 2026-09-23 | 15.09 | 15.09 | 15.09 | 15.09 | +8.796% | 5 | 1,857 | +96.289% |
| 2026-09-21 | 13.80 | 13.87 | 13.80 | 13.87 | +2.437% | 6 | 1,857 | +113.554% |
| 2026-09-18 | 13.55 | 13.55 | 13.54 | 13.54 | -8.203% | 2 | 1,859 | +118.759% |
| 2026-09-17 | 15.20 | 15.30 | 14.75 | 14.75 | -16.431% | 11 | 1,854 | +100.814% |
| 2026-09-15 | 17.65 | 17.65 | 17.65 | 17.65 | -2.162% | 1 | 1,857 | +67.819% |
| 2026-09-14 | 17.74 | 18.04 | 17.74 | 18.04 | +16.764% | 25 | 1,852 | +64.191% |
| 2026-09-11 | 14.75 | 15.63 | 14.75 | 15.45 | -2.029% | 12 | 1,859 | +91.715% |
| 2026-09-10 | 15.50 | 15.97 | 15.50 | 15.77 | +6.554% | 13 | 1,865 | +87.825% |
| 2026-09-09 | 14.80 | 14.80 | 14.80 | 14.80 | -1.987% | 5 | 1,866 | +100.135% |
| 2026-09-08 | 14.15 | 15.10 | 14.15 | 15.10 | +13.109% | 123 | 1,770 | +96.159% |
| 2026-09-04 | 14.00 | 14.00 | 13.35 | 13.35 | +9.426% | 6 | 1,770 | +121.873% |
| 2026-09-03 | 12.47 | 12.90 | 12.20 | 12.20 | -25.153% | 37 | 1,747 | +142.787% |
| 2026-09-01 | 15.06 | 16.30 | 15.06 | 16.30 | +17.860% | 3 | 1,744 | +81.718% |
| 2026-08-31 | 13.88 | 14.03 | 13.83 | 13.83 | -0.288% | 6 | 1,738 | +114.172% |
| 2026-08-28 | 11.14 | 13.97 | 10.88 | 13.87 | +28.426% | 1,749 | 31 | +113.554% |
| 2026-08-25 | 10.80 | 10.80 | 10.80 | 10.80 | +6.090% | 11 | 20 | +174.259% |
| 2026-08-24 | 10.18 | 10.18 | 10.18 | 10.18 | -6.606% | 1 | 19 | +190.963% |
| 2026-08-21 | 11.10 | 11.10 | 10.80 | 10.90 | -12.309% | 9 | 11 | +171.743% |
| 2026-08-19 | 12.43 | 12.43 | 12.43 | 12.43 | -11.341% | 10 | 1 | +138.294% |
| 2026-08-17 | 14.02 | 14.02 | 14.02 | 14.02 | 0.000% | 1 | 0 | +111.270% |