GLD270219C00380000
GLD Feb 19 2027 380.00 Call
optionOPRA
EODNov 3, 2026
10.98USD-4.522%(-0.52)17Vol308OI
GLD270219C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.65 | 11.65 | 10.9500 | 10.9800 | -4.522% | 17 | 296 | 0.000% |
| 2026-11-02 | 11.55 | 12.24 | 11.5000 | 11.5000 | +16.162% | 29 | 284 | -4.522% |
| 2026-10-30 | 11.54 | 11.70 | 9.9000 | 9.9000 | -29.286% | 48 | 248 | +10.909% |
| 2026-10-29 | 14.17 | 14.17 | 13.6500 | 14.0000 | -11.111% | 17 | 242 | -21.571% |
| 2026-10-28 | 15.20 | 15.75 | 14.5500 | 15.7500 | -0.943% | 12 | 250 | -30.286% |
| 2026-10-27 | 14.90 | 16.20 | 14.9000 | 15.9000 | +12.926% | 17 | 244 | -30.943% |
| 2026-10-26 | 13.50 | 14.48 | 13.5000 | 14.0800 | -0.142% | 27 | 242 | -22.017% |
| 2026-10-23 | 14.87 | 14.87 | 13.8800 | 14.1000 | -6.375% | 36 | 240 | -22.128% |
| 2026-10-22 | 16.35 | 16.77 | 15.0600 | 15.0600 | -21.152% | 54 | 226 | -27.092% |
| 2026-10-21 | 19.20 | 19.51 | 18.2000 | 19.1000 | -7.146% | 8 | 221 | -42.513% |
| 2026-10-20 | 19.80 | 20.57 | 19.6800 | 20.5700 | -1.907% | 23 | 216 | -46.621% |
| 2026-10-19 | 21.85 | 21.85 | 20.5600 | 20.9700 | -8.026% | 12 | 212 | -47.639% |
| 2026-10-16 | 24.08 | 24.26 | 22.0800 | 22.8000 | +0.662% | 31 | 197 | -51.842% |
| 2026-10-15 | 22.00 | 22.65 | 21.9000 | 22.6500 | +16.512% | 12 | 191 | -51.523% |
| 2026-10-14 | 18.78 | 19.44 | 18.4000 | 19.4400 | -13.906% | 36 | 171 | -43.519% |
| 2026-10-13 | 23.82 | 23.82 | 22.2000 | 22.5800 | -2.462% | 51 | 135 | -51.373% |
| 2026-10-12 | 23.20 | 23.55 | 23.1500 | 23.1500 | -7.952% | 3 | 134 | -52.570% |
| 2026-10-09 | 24.67 | 25.20 | 24.6300 | 25.1500 | +14.318% | 19 | 124 | -56.342% |
| 2026-10-08 | 21.28 | 22.00 | 20.7300 | 22.0000 | +5.012% | 3 | 125 | -50.091% |
| 2026-10-07 | 20.30 | 21.16 | 20.3000 | 20.9500 | -13.179% | 13 | 112 | -47.589% |
| 2026-10-06 | 23.75 | 24.60 | 23.1200 | 24.1300 | +5.833% | 23 | 95 | -54.496% |
| 2026-10-05 | 22.70 | 23.00 | 22.1900 | 22.8000 | -0.870% | 13 | 86 | -51.842% |
| 2026-10-02 | 25.38 | 25.40 | 23.0000 | 23.0000 | -8.184% | 11 | 84 | -52.261% |
| 2026-10-01 | 24.70 | 25.05 | 24.7000 | 25.0500 | +3.727% | 4 | 86 | -56.168% |
| 2026-09-30 | 25.71 | 25.71 | 24.1500 | 24.1500 | -5.220% | 16 | 80 | -54.534% |
| 2026-09-29 | 24.62 | 25.65 | 24.6200 | 25.4800 | +8.426% | 16 | 73 | -56.907% |
| 2026-09-28 | 24.09 | 24.09 | 23.0000 | 23.5000 | -25.397% | 27 | 49 | -53.277% |
| 2026-09-24 | 31.50 | 31.50 | 31.5000 | 31.5000 | -6.110% | 1 | 48 | -65.143% |
| 2026-09-23 | 33.10 | 33.55 | 32.9600 | 33.5500 | -15.597% | 22 | 38 | -67.273% |
| 2026-09-17 | 40.17 | 40.17 | 39.7500 | 39.7500 | +22.120% | 5 | 37 | -72.377% |
| 2026-09-16 | 39.35 | 40.00 | 32.5500 | 32.5500 | -10.207% | 4 | 37 | -66.267% |
| 2026-09-15 | 36.25 | 36.25 | 36.2500 | 36.2500 | +4.557% | 3 | 36 | -69.710% |
| 2026-09-14 | 34.67 | 34.67 | 34.6700 | 34.6700 | -14.816% | 2 | 35 | -68.330% |
| 2026-09-11 | 40.93 | 40.93 | 40.7000 | 40.7000 | +4.359% | 3 | 39 | -73.022% |
| 2026-09-10 | 40.65 | 41.25 | 39.0000 | 39.0000 | -9.302% | 14 | 25 | -71.846% |
| 2026-09-08 | 43.00 | 43.00 | 43.0000 | 43.0000 | -5.077% | 3 | 22 | -74.465% |
| 2026-09-04 | 45.30 | 45.30 | 45.3000 | 45.3000 | +6.588% | 1 | 21 | -75.762% |
| 2026-09-02 | 42.50 | 42.50 | 42.5000 | 42.5000 | +7.595% | 1 | 22 | -74.165% |
| 2026-09-01 | 40.43 | 41.09 | 39.5000 | 39.5000 | -19.057% | 12 | 16 | -72.203% |
| 2026-08-28 | 48.75 | 49.42 | 48.7500 | 48.8000 | -18.856% | 12 | 16 | -77.500% |
| 2026-08-26 | 61.40 | 61.40 | 60.1400 | 60.1400 | -6.075% | 11 | 7 | -81.743% |
| 2026-08-25 | 62.35 | 64.03 | 62.3500 | 64.0300 | +3.861% | 2 | 5 | -82.852% |
| 2026-08-21 | 61.65 | 61.65 | 61.6500 | 61.6500 | +14.167% | 1 | 4 | -82.190% |
| 2026-08-20 | 54.00 | 54.00 | 54.0000 | 54.0000 | +24.338% | 1 | 3 | -79.667% |
| 2026-08-14 | 43.43 | 43.43 | 43.4300 | 43.4300 | +2.915% | 1 | 2 | -74.718% |
| 2026-08-13 | 42.20 | 42.20 | 42.2000 | 42.2000 | 0.000% | 2 | 0 | -73.981% |