GLD270219P00390000
GLD Feb 19 2027 390.00 Put
optionOPRA
EODNov 2, 2026
33.55USD-10.724%(-4.03)5Vol339OI
GLD270219P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 33.55 | 33.55 | 33.55 | 33.55 | -10.724% | 5 | 344 | 0.000% |
| 2026-10-30 | 36.63 | 37.58 | 35.88 | 37.58 | +31.813% | 8 | 339 | -10.724% |
| 2026-10-29 | 27.92 | 28.51 | 27.92 | 28.51 | -2.497% | 2 | 337 | +17.678% |
| 2026-10-26 | 29.24 | 29.24 | 29.24 | 29.24 | -0.544% | 4 | 333 | +14.740% |
| 2026-10-23 | 27.92 | 29.71 | 27.92 | 29.40 | +6.599% | 26 | 336 | +14.116% |
| 2026-10-22 | 25.37 | 28.00 | 25.27 | 27.58 | +28.939% | 21 | 326 | +21.646% |
| 2026-10-21 | 21.39 | 21.39 | 21.39 | 21.39 | -1.474% | 2 | 324 | +56.849% |
| 2026-10-20 | 20.88 | 21.71 | 20.88 | 21.71 | +2.648% | 15 | 309 | +54.537% |
| 2026-10-19 | 21.15 | 21.25 | 21.10 | 21.15 | +2.920% | 109 | 211 | +58.629% |
| 2026-10-16 | 19.45 | 20.55 | 19.45 | 20.55 | -1.675% | 73 | 175 | +63.260% |
| 2026-10-15 | 21.10 | 21.10 | 20.90 | 20.90 | -11.852% | 13 | 172 | +60.526% |
| 2026-10-14 | 23.45 | 24.55 | 23.45 | 23.71 | +20.355% | 8 | 173 | +41.501% |
| 2026-10-09 | 19.70 | 19.70 | 19.70 | 19.70 | -13.596% | 11 | 174 | +70.305% |
| 2026-10-08 | 22.87 | 23.34 | 22.55 | 22.80 | +0.707% | 20 | 156 | +47.149% |
| 2026-10-05 | 23.00 | 23.06 | 22.64 | 22.64 | +8.481% | 13 | 143 | +48.189% |
| 2026-10-02 | 20.80 | 20.90 | 20.75 | 20.87 | -5.566% | 22 | 123 | +60.757% |
| 2026-10-01 | 22.10 | 22.10 | 22.10 | 22.10 | -2.428% | 10 | 126 | +51.810% |
| 2026-09-30 | 21.20 | 22.65 | 21.20 | 22.65 | +2.489% | 11 | 117 | +48.124% |
| 2026-09-29 | 22.45 | 22.50 | 21.90 | 22.10 | -7.338% | 16 | 117 | +51.810% |
| 2026-09-28 | 24.96 | 25.05 | 23.59 | 23.85 | +44.196% | 21 | 112 | +40.671% |
| 2026-09-25 | 17.30 | 17.30 | 16.54 | 16.54 | -5.647% | 2 | 114 | +102.842% |
| 2026-09-24 | 17.90 | 18.17 | 17.53 | 17.53 | -1.351% | 4 | 111 | +91.386% |
| 2026-09-23 | 17.81 | 17.81 | 17.77 | 17.77 | +14.277% | 11 | 120 | +88.801% |
| 2026-09-22 | 15.55 | 15.55 | 15.55 | 15.55 | -2.447% | 8 | 112 | +115.756% |
| 2026-09-21 | 16.25 | 16.25 | 15.75 | 15.94 | +2.114% | 10 | 107 | +110.477% |
| 2026-09-18 | 16.54 | 16.54 | 15.61 | 15.61 | -8.284% | 2 | 106 | +114.926% |
| 2026-09-17 | 17.15 | 17.15 | 16.65 | 17.02 | -13.823% | 9 | 99 | +97.121% |
| 2026-09-15 | 20.68 | 20.68 | 19.75 | 19.75 | -0.754% | 3 | 96 | +69.873% |
| 2026-09-14 | 20.42 | 20.75 | 19.86 | 19.90 | +19.520% | 9 | 94 | +68.593% |
| 2026-09-11 | 16.65 | 16.65 | 16.65 | 16.65 | -14.659% | 1 | 93 | +101.502% |
| 2026-09-10 | 17.68 | 19.51 | 17.61 | 19.51 | +22.704% | 47 | 90 | +71.963% |
| 2026-09-09 | 15.90 | 15.90 | 15.90 | 15.90 | -8.935% | 4 | 89 | +111.006% |
| 2026-09-08 | 17.45 | 17.46 | 17.45 | 17.46 | +14.492% | 15 | 74 | +92.153% |
| 2026-09-04 | 15.60 | 15.60 | 15.25 | 15.25 | +5.756% | 5 | 76 | +120.000% |
| 2026-09-03 | 14.50 | 14.50 | 14.04 | 14.42 | -13.393% | 8 | 75 | +132.663% |
| 2026-09-02 | 16.80 | 16.80 | 16.65 | 16.65 | -10.819% | 6 | 71 | +101.502% |
| 2026-09-01 | 18.70 | 18.70 | 18.67 | 18.67 | +17.421% | 5 | 70 | +79.700% |
| 2026-08-31 | 15.90 | 15.90 | 15.90 | 15.90 | +1.727% | 1 | 70 | +111.006% |
| 2026-08-28 | 13.15 | 15.80 | 13.15 | 15.63 | +18.409% | 18 | 54 | +114.651% |
| 2026-08-27 | 13.37 | 13.37 | 13.20 | 13.20 | +0.840% | 11 | 44 | +154.167% |
| 2026-08-26 | 12.15 | 13.09 | 12.08 | 13.09 | +7.737% | 6 | 38 | +156.303% |
| 2026-08-25 | 12.15 | 12.15 | 12.15 | 12.15 | +6.579% | 3 | 35 | +176.132% |
| 2026-08-24 | 11.40 | 11.40 | 11.40 | 11.40 | -7.015% | 10 | 25 | +194.298% |
| 2026-08-21 | 12.53 | 12.53 | 12.26 | 12.26 | -12.740% | 11 | 14 | +173.654% |
| 2026-08-19 | 14.41 | 14.41 | 14.05 | 14.05 | -21.596% | 11 | 3 | +138.790% |
| 2026-08-13 | 18.05 | 18.05 | 17.92 | 17.92 | 0.000% | 3 | 3 | +87.221% |