GLD270219P00400000
GLD Feb 19 2027 400.00 Put
optionOPRA
EODNov 3, 2026
42.66USD+6.252%(+2.51)30Vol865OI
GLD270219P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 42.30 | 42.66 | 42.30 | 42.66 | +6.252% | 30 | 865 | 0.000% |
| 2026-11-02 | 40.49 | 40.49 | 39.70 | 40.15 | -13.952% | 574 | 294 | +6.252% |
| 2026-10-30 | 44.54 | 46.66 | 42.80 | 46.66 | +29.972% | 28 | 267 | -8.573% |
| 2026-10-29 | 35.44 | 35.90 | 35.44 | 35.90 | +7.164% | 8 | 261 | +18.830% |
| 2026-10-28 | 33.50 | 33.50 | 33.50 | 33.50 | +1.208% | 1 | 260 | +27.343% |
| 2026-10-27 | 33.15 | 33.15 | 32.63 | 33.10 | -9.686% | 5 | 260 | +28.882% |
| 2026-10-23 | 35.15 | 37.30 | 35.10 | 36.65 | +7.007% | 16 | 260 | +16.398% |
| 2026-10-22 | 32.00 | 34.25 | 32.00 | 34.25 | +21.110% | 7 | 259 | +24.555% |
| 2026-10-21 | 27.35 | 28.28 | 27.35 | 28.28 | +8.769% | 6 | 258 | +50.849% |
| 2026-10-16 | 25.26 | 26.00 | 25.26 | 26.00 | -3.704% | 53 | 208 | +64.077% |
| 2026-10-15 | 27.10 | 27.45 | 27.00 | 27.00 | -11.504% | 6 | 212 | +58.000% |
| 2026-10-14 | 30.51 | 30.51 | 30.51 | 30.51 | -4.716% | 1 | 212 | +39.823% |
| 2026-10-07 | 32.02 | 32.02 | 32.02 | 32.02 | +13.950% | 10 | 212 | +33.229% |
| 2026-10-06 | 27.76 | 28.10 | 27.76 | 28.10 | -3.602% | 4 | 215 | +51.815% |
| 2026-10-05 | 28.80 | 30.25 | 28.80 | 29.15 | -2.345% | 12 | 204 | +46.346% |
| 2026-10-02 | 26.80 | 29.85 | 26.80 | 29.85 | +9.061% | 27 | 202 | +42.915% |
| 2026-10-01 | 27.77 | 27.77 | 27.37 | 27.37 | -4.032% | 7 | 200 | +55.864% |
| 2026-09-30 | 28.17 | 28.52 | 28.17 | 28.52 | -0.140% | 5 | 195 | +49.579% |
| 2026-09-29 | 28.60 | 28.60 | 28.56 | 28.56 | -6.207% | 2 | 193 | +49.370% |
| 2026-09-28 | 30.45 | 30.45 | 30.45 | 30.45 | +30.463% | 1 | 193 | +40.099% |
| 2026-09-24 | 23.34 | 23.34 | 23.34 | 23.34 | +1.788% | 1 | 193 | +82.776% |
| 2026-09-23 | 22.93 | 22.93 | 22.93 | 22.93 | +11.419% | 1 | 193 | +86.044% |
| 2026-09-22 | 20.75 | 20.75 | 20.49 | 20.58 | -0.819% | 3 | 192 | +107.289% |
| 2026-09-21 | 20.75 | 20.75 | 20.75 | 20.75 | +6.084% | 1 | 191 | +105.590% |
| 2026-09-18 | 21.30 | 21.30 | 19.56 | 19.56 | -11.693% | 4 | 191 | +118.098% |
| 2026-09-17 | 21.35 | 22.15 | 21.35 | 22.15 | -1.730% | 74 | 122 | +92.596% |
| 2026-09-16 | 22.54 | 22.54 | 22.54 | 22.54 | -11.953% | 5 | 122 | +89.264% |
| 2026-09-15 | 25.60 | 25.60 | 25.60 | 25.60 | +1.106% | 10 | 122 | +66.641% |
| 2026-09-14 | 25.32 | 25.32 | 25.32 | 25.32 | +18.042% | 1 | 121 | +68.483% |
| 2026-09-11 | 21.45 | 21.45 | 21.45 | 21.45 | -8.956% | 1 | 120 | +98.881% |
| 2026-09-10 | 22.65 | 23.56 | 22.42 | 23.56 | +14.369% | 24 | 108 | +81.070% |
| 2026-09-09 | 20.60 | 20.60 | 20.60 | 20.60 | -4.630% | 2 | 109 | +107.087% |
| 2026-09-08 | 20.80 | 21.60 | 20.80 | 21.60 | +11.168% | 4 | 105 | +97.500% |
| 2026-09-04 | 20.00 | 20.00 | 19.43 | 19.43 | +8.245% | 6 | 104 | +119.557% |
| 2026-09-03 | 17.95 | 17.95 | 17.95 | 17.95 | -21.168% | 1 | 104 | +137.660% |
| 2026-09-01 | 21.80 | 22.77 | 21.75 | 22.77 | +15.584% | 13 | 92 | +87.352% |
| 2026-08-28 | 19.51 | 19.70 | 19.50 | 19.70 | +18.318% | 7 | 85 | +116.548% |
| 2026-08-27 | 16.65 | 16.65 | 16.65 | 16.65 | +1.835% | 1 | 84 | +156.216% |
| 2026-08-26 | 15.32 | 16.35 | 15.18 | 16.35 | +6.863% | 11 | 73 | +160.917% |
| 2026-08-25 | 15.30 | 15.35 | 15.30 | 15.30 | +4.082% | 35 | 46 | +178.824% |
| 2026-08-24 | 14.61 | 14.70 | 14.61 | 14.70 | -16.239% | 21 | 25 | +190.204% |
| 2026-08-20 | 17.55 | 17.55 | 17.55 | 17.55 | -21.477% | 7 | 19 | +143.077% |
| 2026-08-18 | 22.35 | 22.35 | 22.35 | 22.35 | +10.153% | 1 | 18 | +90.872% |
| 2026-08-17 | 20.14 | 20.29 | 20.14 | 20.29 | -8.065% | 17 | 1 | +110.251% |
| 2026-08-13 | 22.07 | 22.07 | 22.07 | 22.07 | 0.000% | 1 | 0 | +93.294% |