GLD270219P00395000
GLD Feb 19 2027 395.00 Put
optionOPRA
EODNov 2, 2026
36.20USD-14.703%(-6.24)3Vol308OI
GLD270219P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 36.22 | 36.22 | 36.07 | 36.20 | -14.703% | 3 | 309 | 0.000% |
| 2026-10-30 | 41.73 | 42.44 | 41.73 | 42.44 | +32.957% | 34 | 288 | -14.703% |
| 2026-10-29 | 30.75 | 31.93 | 30.75 | 31.92 | +2.472% | 12 | 284 | +13.409% |
| 2026-10-26 | 31.40 | 31.40 | 31.15 | 31.15 | +1.797% | 3 | 281 | +16.212% |
| 2026-10-23 | 30.60 | 30.60 | 30.60 | 30.60 | +1.459% | 1 | 281 | +18.301% |
| 2026-10-22 | 28.59 | 30.16 | 28.59 | 30.16 | +27.150% | 2 | 280 | +20.027% |
| 2026-10-21 | 23.72 | 23.72 | 23.72 | 23.72 | -5.272% | 1 | 279 | +52.614% |
| 2026-10-20 | 25.04 | 25.04 | 25.04 | 25.04 | +1.623% | 20 | 266 | +44.569% |
| 2026-10-19 | 24.64 | 24.64 | 24.64 | 24.64 | +5.299% | 1 | 265 | +46.916% |
| 2026-10-16 | 23.35 | 23.45 | 23.35 | 23.40 | -13.621% | 86 | 181 | +54.701% |
| 2026-10-14 | 26.98 | 27.09 | 26.90 | 27.09 | +4.474% | 4 | 177 | +33.629% |
| 2026-10-08 | 25.92 | 26.61 | 25.92 | 25.93 | -0.689% | 18 | 164 | +39.607% |
| 2026-10-05 | 26.05 | 26.14 | 25.64 | 26.11 | +4.607% | 14 | 150 | +38.644% |
| 2026-10-01 | 24.96 | 24.96 | 24.96 | 24.96 | -2.002% | 1 | 151 | +45.032% |
| 2026-09-30 | 24.05 | 25.47 | 24.05 | 25.47 | -1.925% | 6 | 151 | +42.128% |
| 2026-09-29 | 25.97 | 25.97 | 25.97 | 25.97 | -3.349% | 10 | 151 | +39.392% |
| 2026-09-28 | 26.00 | 28.15 | 26.00 | 26.87 | +35.025% | 12 | 146 | +34.723% |
| 2026-09-25 | 19.75 | 19.90 | 19.72 | 19.90 | -0.500% | 3 | 146 | +81.910% |
| 2026-09-24 | 20.40 | 21.10 | 20.00 | 20.00 | -2.582% | 16 | 131 | +81.000% |
| 2026-09-23 | 20.60 | 20.60 | 20.53 | 20.53 | +17.314% | 2 | 132 | +76.327% |
| 2026-09-22 | 18.97 | 18.97 | 17.40 | 17.50 | -4.372% | 20 | 118 | +106.857% |
| 2026-09-21 | 18.34 | 18.34 | 18.15 | 18.30 | -2.452% | 4 | 116 | +97.814% |
| 2026-09-18 | 19.04 | 19.04 | 18.76 | 18.76 | -4.626% | 2 | 115 | +92.964% |
| 2026-09-17 | 19.05 | 19.67 | 18.95 | 19.67 | -16.476% | 22 | 102 | +84.037% |
| 2026-09-16 | 20.72 | 23.55 | 20.72 | 23.55 | +6.081% | 4 | 100 | +53.715% |
| 2026-09-15 | 22.90 | 23.20 | 22.20 | 22.20 | +4.079% | 13 | 92 | +63.063% |
| 2026-09-14 | 21.33 | 21.33 | 21.33 | 21.33 | +5.594% | 2 | 90 | +69.714% |
| 2026-09-10 | 19.82 | 20.32 | 19.82 | 20.20 | +11.602% | 15 | 93 | +79.208% |
| 2026-09-09 | 17.85 | 18.27 | 17.85 | 18.10 | -8.308% | 4 | 89 | +100.000% |
| 2026-09-08 | 18.75 | 19.74 | 18.75 | 19.74 | +9.667% | 16 | 88 | +83.384% |
| 2026-09-04 | 18.00 | 18.00 | 18.00 | 18.00 | +9.091% | 3 | 91 | +101.111% |
| 2026-09-03 | 16.40 | 16.50 | 15.75 | 16.50 | -21.354% | 17 | 80 | +119.394% |
| 2026-09-01 | 19.60 | 21.00 | 19.60 | 20.98 | +18.197% | 14 | 62 | +72.545% |
| 2026-08-28 | 14.82 | 17.75 | 14.80 | 17.75 | +19.771% | 15 | 47 | +103.944% |
| 2026-08-27 | 15.02 | 15.02 | 14.82 | 14.82 | +5.480% | 10 | 37 | +144.265% |
| 2026-08-26 | 13.66 | 14.05 | 13.53 | 14.05 | +2.930% | 9 | 35 | +157.651% |
| 2026-08-25 | 13.65 | 13.70 | 13.65 | 13.65 | +1.111% | 10 | 29 | +165.201% |
| 2026-08-24 | 12.83 | 13.50 | 12.83 | 13.50 | -2.174% | 2 | 27 | +168.148% |
| 2026-08-21 | 14.34 | 14.34 | 13.80 | 13.80 | -11.990% | 11 | 16 | +162.319% |
| 2026-08-20 | 15.67 | 15.68 | 15.67 | 15.68 | -12.353% | 2 | 14 | +130.867% |
| 2026-08-17 | 17.95 | 18.10 | 17.85 | 17.89 | -5.093% | 6 | 9 | +102.348% |
| 2026-08-14 | 18.85 | 18.85 | 18.80 | 18.85 | -6.312% | 4 | 5 | +92.042% |
| 2026-08-13 | 19.78 | 20.25 | 19.78 | 20.12 | 0.000% | 5 | 0 | +79.920% |