GLD270219C00395000
GLD Feb 19 2027 395.00 Call
optionOPRA
EODNov 3, 2026
7.05USD-3.820%(-0.28)23Vol595OI
GLD270219C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.5400 | 7.6000 | 7.0500 | 7.0500 | -3.820% | 23 | 578 | 0.000% |
| 2026-11-02 | 7.4000 | 7.4700 | 7.3300 | 7.3300 | +15.071% | 9 | 579 | -3.820% |
| 2026-10-30 | 7.0500 | 7.0500 | 6.3700 | 6.3700 | -28.427% | 219 | 372 | +10.675% |
| 2026-10-29 | 8.7600 | 8.9000 | 8.7600 | 8.9000 | -14.423% | 3 | 372 | -20.787% |
| 2026-10-28 | 9.7100 | 10.4000 | 9.6000 | 10.4000 | +0.971% | 7 | 368 | -32.212% |
| 2026-10-27 | 9.1500 | 10.4000 | 9.1500 | 10.3000 | +13.187% | 5 | 366 | -31.553% |
| 2026-10-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.775% | 1 | 365 | -22.527% |
| 2026-10-23 | 9.4500 | 9.4500 | 8.9100 | 9.0300 | -7.857% | 106 | 316 | -21.927% |
| 2026-10-22 | 10.7800 | 10.7800 | 9.8000 | 9.8000 | -19.408% | 10 | 314 | -28.061% |
| 2026-10-21 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -5.148% | 10 | 318 | -42.023% |
| 2026-10-20 | 14.2700 | 14.2700 | 12.8200 | 12.8200 | -12.192% | 2 | 317 | -45.008% |
| 2026-10-19 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -4.388% | 1 | 318 | -51.712% |
| 2026-10-15 | 14.9100 | 15.2700 | 14.9100 | 15.2700 | +21.190% | 7 | 311 | -53.831% |
| 2026-10-14 | 12.7500 | 12.7500 | 12.6000 | 12.6000 | -19.592% | 8 | 317 | -44.048% |
| 2026-10-13 | 16.3100 | 16.3100 | 15.6700 | 15.6700 | -9.943% | 17 | 324 | -55.010% |
| 2026-10-09 | 17.2500 | 17.5400 | 17.2500 | 17.4000 | +19.835% | 6 | 326 | -59.483% |
| 2026-10-07 | 13.8500 | 14.7000 | 13.8500 | 14.5200 | -12.160% | 88 | 240 | -51.446% |
| 2026-10-06 | 16.3000 | 16.5300 | 16.3000 | 16.5300 | +5.962% | 6 | 245 | -57.350% |
| 2026-10-05 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.397% | 10 | 235 | -54.808% |
| 2026-10-02 | 16.2100 | 16.4900 | 16.2100 | 16.4900 | -6.413% | 2 | 233 | -57.247% |
| 2026-10-01 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +2.145% | 1 | 232 | -59.989% |
| 2026-09-30 | 18.7800 | 18.7800 | 17.2500 | 17.2500 | -6.757% | 17 | 215 | -59.130% |
| 2026-09-29 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +8.760% | 1 | 216 | -61.892% |
| 2026-09-28 | 16.5000 | 17.3000 | 16.3000 | 17.0100 | -29.184% | 65 | 161 | -58.554% |
| 2026-09-25 | 23.2200 | 24.0200 | 22.5000 | 24.0200 | -3.145% | 175 | 39 | -70.649% |
| 2026-09-23 | 25.9800 | 25.9800 | 24.0000 | 24.8000 | -16.779% | 8 | 33 | -71.573% |
| 2026-09-22 | 26.8000 | 29.8000 | 26.8000 | 29.8000 | +6.429% | 6 | 31 | -76.342% |
| 2026-09-21 | 29.3000 | 29.3000 | 28.0000 | 28.0000 | -10.686% | 2 | 31 | -74.821% |
| 2026-09-17 | 31.3000 | 31.4500 | 31.3000 | 31.3500 | +22.941% | 4 | 33 | -77.512% |
| 2026-09-16 | 31.0000 | 31.0000 | 25.5000 | 25.5000 | -9.574% | 17 | 41 | -72.353% |
| 2026-09-15 | 28.2500 | 28.2500 | 27.5000 | 28.2000 | -2.151% | 6 | 40 | -75.000% |
| 2026-09-14 | 26.2400 | 28.8800 | 26.2400 | 28.8200 | -11.049% | 18 | 27 | -75.538% |
| 2026-09-11 | 33.2000 | 33.2000 | 32.4000 | 32.4000 | +5.710% | 2 | 29 | -78.241% |
| 2026-09-10 | 31.8500 | 31.8500 | 30.6500 | 30.6500 | -10.771% | 7 | 24 | -76.998% |
| 2026-09-09 | 34.4000 | 34.4000 | 34.3500 | 34.3500 | -9.247% | 20 | 37 | -79.476% |
| 2026-09-03 | 38.9200 | 38.9200 | 37.8500 | 37.8500 | +16.965% | 5 | 38 | -81.374% |
| 2026-09-02 | 32.3600 | 32.3600 | 32.3600 | 32.3600 | +5.407% | 1 | 37 | -78.214% |
| 2026-09-01 | 31.5900 | 32.2000 | 30.3500 | 30.7000 | -14.888% | 31 | 8 | -77.036% |
| 2026-08-31 | 36.1000 | 36.1000 | 36.0700 | 36.0700 | -28.489% | 2 | 7 | -80.455% |
| 2026-08-28 | 50.4400 | 50.4400 | 50.4400 | 50.4400 | -5.188% | 1 | 7 | -86.023% |
| 2026-08-24 | 53.6700 | 53.6700 | 53.2000 | 53.2000 | +8.682% | 3 | 4 | -86.748% |
| 2026-08-21 | 48.9500 | 48.9500 | 48.9500 | 48.9500 | +15.448% | 1 | 3 | -85.598% |
| 2026-08-20 | 41.9100 | 42.4000 | 41.9100 | 42.4000 | +23.399% | 2 | 1 | -83.373% |
| 2026-08-14 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | 0.000% | 1 | 0 | -79.482% |