GLD270219C00390000
GLD Feb 19 2027 390.00 Call
optionOPRA
EODNov 3, 2026
8.32USD-3.480%(-0.30)4Vol640OI
GLD270219C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -3.480% | 4 | 640 | 0.000% |
| 2026-11-02 | 8.7000 | 9.1000 | 8.5700 | 8.6200 | +15.705% | 273 | 532 | -3.480% |
| 2026-10-30 | 8.4800 | 8.4800 | 7.2600 | 7.4500 | -34.245% | 273 | 446 | +11.678% |
| 2026-10-28 | 11.2900 | 11.3300 | 10.6000 | 11.3300 | -6.595% | 8 | 449 | -26.567% |
| 2026-10-27 | 11.0700 | 12.2000 | 11.0500 | 12.1300 | +16.077% | 5 | 449 | -31.410% |
| 2026-10-26 | 10.1500 | 10.8000 | 10.1500 | 10.4500 | 0.000% | 241 | 250 | -20.383% |
| 2026-10-23 | 11.1500 | 11.1500 | 10.4500 | 10.4500 | -6.194% | 9 | 247 | -20.383% |
| 2026-10-22 | 12.6700 | 12.6700 | 11.1400 | 11.1400 | -22.639% | 20 | 239 | -25.314% |
| 2026-10-21 | 15.0000 | 15.0400 | 14.4000 | 14.4000 | -1.370% | 8 | 238 | -42.222% |
| 2026-10-20 | 15.0500 | 15.8500 | 14.6000 | 14.6000 | -7.886% | 36 | 219 | -43.014% |
| 2026-10-19 | 17.1500 | 17.1500 | 15.8500 | 15.8500 | -11.650% | 9 | 216 | -47.508% |
| 2026-10-16 | 18.5000 | 18.5000 | 17.3500 | 17.9400 | +0.504% | 5 | 215 | -53.623% |
| 2026-10-15 | 17.3000 | 17.8500 | 16.6000 | 17.8500 | +23.958% | 14 | 216 | -53.389% |
| 2026-10-14 | 14.8500 | 14.8500 | 14.4000 | 14.4000 | -17.479% | 9 | 215 | -42.222% |
| 2026-10-13 | 17.9000 | 17.9000 | 17.4500 | 17.4500 | -7.818% | 20 | 222 | -52.321% |
| 2026-10-12 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -6.519% | 1 | 221 | -56.049% |
| 2026-10-09 | 19.8500 | 20.2500 | 19.8300 | 20.2500 | +20.536% | 4 | 220 | -58.914% |
| 2026-10-08 | 17.2400 | 17.2400 | 16.7300 | 16.8000 | +3.704% | 6 | 217 | -50.476% |
| 2026-10-07 | 15.8500 | 16.2000 | 15.8500 | 16.2000 | -15.405% | 21 | 202 | -48.642% |
| 2026-10-06 | 18.8000 | 19.1500 | 18.4300 | 19.1500 | +9.429% | 8 | 207 | -56.554% |
| 2026-10-05 | 18.6600 | 18.6600 | 17.5000 | 17.5000 | -5.354% | 5 | 204 | -52.457% |
| 2026-10-02 | 20.3000 | 20.3000 | 18.4900 | 18.4900 | -7.872% | 4 | 204 | -55.003% |
| 2026-10-01 | 19.2000 | 20.3000 | 19.2000 | 20.0700 | +3.721% | 15 | 204 | -58.545% |
| 2026-09-30 | 20.8100 | 20.8100 | 19.3000 | 19.3500 | -6.522% | 14 | 192 | -57.003% |
| 2026-09-29 | 20.2500 | 20.7500 | 19.7700 | 20.7000 | +8.094% | 13 | 187 | -59.807% |
| 2026-09-28 | 19.2000 | 20.0500 | 18.5500 | 19.1500 | -26.769% | 39 | 190 | -56.554% |
| 2026-09-25 | 25.6700 | 26.2000 | 25.4500 | 26.1500 | +5.020% | 147 | 228 | -68.184% |
| 2026-09-24 | 25.1700 | 25.1700 | 24.4500 | 24.9000 | -7.263% | 11 | 218 | -66.586% |
| 2026-09-23 | 27.5000 | 27.8200 | 26.7500 | 26.8500 | -15.672% | 98 | 137 | -69.013% |
| 2026-09-22 | 29.5000 | 31.8400 | 29.5000 | 31.8400 | +1.272% | 5 | 136 | -73.869% |
| 2026-09-21 | 31.4000 | 31.4400 | 31.4000 | 31.4400 | -7.801% | 2 | 136 | -73.537% |
| 2026-09-18 | 32.6500 | 34.4500 | 32.6500 | 34.1000 | +0.888% | 4 | 136 | -75.601% |
| 2026-09-17 | 34.0200 | 34.0900 | 33.5000 | 33.8000 | +22.022% | 37 | 135 | -75.385% |
| 2026-09-16 | 33.2000 | 33.8000 | 27.2700 | 27.7000 | -10.789% | 23 | 116 | -69.964% |
| 2026-09-15 | 30.8000 | 31.1000 | 30.8000 | 31.0500 | +4.195% | 6 | 112 | -73.205% |
| 2026-09-14 | 29.4000 | 31.4300 | 29.4000 | 29.8000 | -21.164% | 7 | 107 | -72.081% |
| 2026-09-09 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +8.000% | 2 | 105 | -77.989% |
| 2026-09-08 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -20.091% | 1 | 104 | -76.229% |
| 2026-09-03 | 42.4800 | 43.8600 | 42.4800 | 43.8000 | -17.155% | 100 | 4 | -81.005% |
| 2026-08-27 | 52.8700 | 52.8700 | 52.8700 | 52.8700 | -3.698% | 2 | 4 | -84.263% |
| 2026-08-24 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | +20.739% | 2 | 2 | -84.845% |
| 2026-08-20 | 45.5000 | 45.5000 | 45.4700 | 45.4700 | 0.000% | 2 | 0 | -81.702% |