GLD270219C00385000
GLD Feb 19 2027 385.00 Call
optionOPRA
EODNov 3, 2026
9.35USD-5.746%(-0.57)254Vol614OI
GLD270219C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.05 | 10.07 | 9.3500 | 9.3500 | -5.746% | 254 | 415 | 0.000% |
| 2026-11-02 | 10.21 | 10.45 | 9.9200 | 9.9200 | +16.432% | 9 | 411 | -5.746% |
| 2026-10-30 | 10.00 | 10.00 | 8.5200 | 8.5200 | -27.674% | 59 | 367 | +9.742% |
| 2026-10-29 | 12.40 | 12.40 | 11.7800 | 11.7800 | -9.385% | 10 | 358 | -20.628% |
| 2026-10-28 | 13.00 | 13.00 | 13.0000 | 13.0000 | -6.137% | 2 | 358 | -28.077% |
| 2026-10-27 | 13.15 | 14.00 | 13.1500 | 13.8500 | +11.156% | 27 | 348 | -32.491% |
| 2026-10-26 | 12.29 | 12.46 | 12.2900 | 12.4600 | +4.007% | 3 | 346 | -24.960% |
| 2026-10-23 | 12.89 | 12.89 | 11.7500 | 11.9800 | -8.550% | 7 | 341 | -21.953% |
| 2026-10-22 | 15.00 | 15.00 | 13.1000 | 13.1000 | -22.805% | 31 | 338 | -28.626% |
| 2026-10-21 | 17.15 | 17.20 | 16.6000 | 16.9700 | +0.772% | 5 | 391 | -44.903% |
| 2026-10-20 | 17.28 | 17.28 | 16.8400 | 16.8400 | -7.978% | 3 | 390 | -44.477% |
| 2026-10-19 | 18.82 | 18.82 | 18.2500 | 18.3000 | -8.955% | 204 | 188 | -48.907% |
| 2026-10-16 | 20.30 | 21.10 | 19.9000 | 20.1000 | +2.030% | 21 | 184 | -53.483% |
| 2026-10-15 | 19.26 | 20.00 | 19.2600 | 19.7000 | +22.208% | 11 | 183 | -52.538% |
| 2026-10-14 | 16.80 | 17.05 | 16.0000 | 16.1200 | -19.400% | 46 | 150 | -41.998% |
| 2026-10-13 | 20.60 | 20.60 | 19.3000 | 20.0000 | -2.913% | 47 | 122 | -53.250% |
| 2026-10-12 | 21.02 | 21.02 | 20.5000 | 20.6000 | -6.150% | 27 | 105 | -54.612% |
| 2026-10-09 | 21.95 | 21.95 | 21.8500 | 21.9500 | +15.223% | 13 | 96 | -57.403% |
| 2026-10-08 | 19.23 | 19.23 | 18.8300 | 19.0500 | +3.252% | 3 | 95 | -50.919% |
| 2026-10-07 | 17.81 | 18.70 | 17.8100 | 18.4500 | -16.136% | 16 | 82 | -49.322% |
| 2026-10-06 | 20.65 | 22.00 | 20.6500 | 22.0000 | +8.588% | 4 | 82 | -57.500% |
| 2026-10-05 | 20.26 | 20.26 | 20.2600 | 20.2600 | +0.297% | 1 | 82 | -53.850% |
| 2026-10-02 | 23.47 | 23.47 | 20.2000 | 20.2000 | -9.213% | 12 | 77 | -53.713% |
| 2026-10-01 | 21.50 | 22.65 | 21.4000 | 22.2500 | +3.009% | 18 | 80 | -57.978% |
| 2026-09-30 | 22.92 | 23.22 | 21.6000 | 21.6000 | -6.372% | 29 | 61 | -56.713% |
| 2026-09-29 | 21.95 | 23.07 | 21.6300 | 23.0700 | +9.909% | 30 | 56 | -59.471% |
| 2026-09-28 | 21.60 | 21.75 | 20.8000 | 20.9900 | -28.116% | 40 | 37 | -55.455% |
| 2026-09-25 | 29.00 | 29.20 | 29.0000 | 29.2000 | +2.456% | 2 | 38 | -67.979% |
| 2026-09-24 | 28.55 | 28.55 | 28.5000 | 28.5000 | -18.009% | 2 | 38 | -67.193% |
| 2026-09-22 | 33.10 | 34.76 | 33.1000 | 34.7600 | -4.427% | 2 | 39 | -73.101% |
| 2026-09-18 | 36.37 | 36.37 | 36.3700 | 36.3700 | +17.893% | 1 | 38 | -74.292% |
| 2026-09-16 | 36.55 | 36.55 | 30.8500 | 30.8500 | -8.048% | 2 | 37 | -69.692% |
| 2026-09-15 | 32.80 | 33.55 | 32.8000 | 33.5500 | -11.965% | 5 | 35 | -72.131% |
| 2026-09-10 | 38.11 | 38.11 | 38.1100 | 38.1100 | -1.905% | 2 | 34 | -75.466% |
| 2026-09-02 | 38.85 | 38.85 | 38.8500 | 38.8500 | -30.810% | 1 | 34 | -75.933% |
| 2026-08-28 | 56.15 | 56.15 | 56.1500 | 56.1500 | +2.782% | 1 | 34 | -83.348% |
| 2026-08-27 | 54.66 | 54.66 | 54.6300 | 54.6300 | -5.729% | 2 | 34 | -82.885% |
| 2026-08-26 | 57.95 | 57.95 | 57.9500 | 57.9500 | -2.244% | 1 | 34 | -83.865% |
| 2026-08-25 | 59.28 | 59.28 | 59.2800 | 59.2800 | -1.773% | 1 | 35 | -84.227% |
| 2026-08-24 | 61.35 | 61.35 | 60.3500 | 60.3500 | +10.592% | 6 | 35 | -84.507% |
| 2026-08-21 | 54.00 | 54.58 | 54.0000 | 54.5700 | +16.106% | 33 | 10 | -82.866% |
| 2026-08-20 | 46.00 | 47.00 | 46.0000 | 47.0000 | +18.627% | 2 | 8 | -80.106% |
| 2026-08-14 | 40.25 | 40.40 | 39.6200 | 39.6200 | +1.851% | 7 | 1 | -76.401% |
| 2026-08-13 | 38.90 | 38.90 | 38.9000 | 38.9000 | 0.000% | 1 | 0 | -75.964% |