GLD270219C00400000
GLD Feb 19 2027 400.00 Call
optionOPRA
EODNov 3, 2026
5.90USD-7.087%(-0.45)249Vol1,239OI
GLD270219C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.3900 | 6.5000 | 5.9000 | 5.9000 | -7.087% | 249 | 1,208 | 0.000% |
| 2026-11-02 | 6.2500 | 6.8000 | 6.2000 | 6.3500 | +16.514% | 219 | 1,146 | -7.087% |
| 2026-10-30 | 6.8500 | 6.8500 | 5.3800 | 5.4500 | -28.851% | 510 | 1,356 | +8.257% |
| 2026-10-29 | 7.9100 | 7.9300 | 7.4500 | 7.6600 | -18.075% | 101 | 1,381 | -22.977% |
| 2026-10-28 | 8.5000 | 9.3500 | 7.9000 | 9.3500 | +5.056% | 302 | 1,228 | -36.898% |
| 2026-10-27 | 8.0700 | 9.1500 | 8.0700 | 8.9000 | +14.103% | 96 | 1,156 | -33.708% |
| 2026-10-26 | 7.5500 | 8.1700 | 7.5500 | 7.8000 | +0.645% | 75 | 1,096 | -24.359% |
| 2026-10-23 | 8.2500 | 8.2500 | 7.5700 | 7.7500 | -9.357% | 546 | 867 | -23.871% |
| 2026-10-22 | 9.4000 | 9.4000 | 8.5500 | 8.5500 | -21.775% | 512 | 612 | -30.994% |
| 2026-10-21 | 11.3500 | 11.3500 | 10.5000 | 10.9300 | -1.086% | 37 | 581 | -46.020% |
| 2026-10-20 | 11.5300 | 12.4000 | 11.0500 | 11.0500 | -8.678% | 12 | 583 | -46.606% |
| 2026-10-19 | 13.2200 | 13.2200 | 12.1000 | 12.1000 | -11.160% | 30 | 567 | -51.240% |
| 2026-10-16 | 14.4000 | 14.8800 | 13.5000 | 13.6200 | -3.404% | 15 | 570 | -56.681% |
| 2026-10-15 | 13.2000 | 14.1000 | 12.9300 | 14.1000 | +21.552% | 19 | 569 | -58.156% |
| 2026-10-14 | 11.3000 | 11.7000 | 10.8000 | 11.6000 | -16.064% | 134 | 525 | -49.138% |
| 2026-10-13 | 14.4000 | 14.4000 | 13.3400 | 13.8200 | -3.357% | 15 | 521 | -57.308% |
| 2026-10-12 | 14.9000 | 14.9000 | 14.2000 | 14.3000 | -9.206% | 79 | 477 | -58.741% |
| 2026-10-09 | 15.2000 | 15.7500 | 15.2000 | 15.7500 | +25.498% | 54 | 519 | -62.540% |
| 2026-10-08 | 13.2900 | 13.4000 | 12.5500 | 12.5500 | -0.318% | 14 | 513 | -52.988% |
| 2026-10-07 | 12.3500 | 13.3000 | 12.3500 | 12.5900 | -16.898% | 69 | 452 | -53.137% |
| 2026-10-06 | 14.8000 | 15.3800 | 14.0500 | 15.1500 | +7.676% | 22 | 447 | -61.056% |
| 2026-10-05 | 14.1000 | 14.1000 | 13.7500 | 14.0700 | -3.696% | 4 | 446 | -58.067% |
| 2026-10-02 | 14.5500 | 14.6100 | 14.1500 | 14.6100 | -8.113% | 22 | 447 | -59.617% |
| 2026-10-01 | 15.7300 | 15.9000 | 15.0000 | 15.9000 | +4.262% | 9 | 444 | -62.893% |
| 2026-09-30 | 16.3900 | 16.3900 | 15.2500 | 15.2500 | -7.576% | 24 | 420 | -61.311% |
| 2026-09-29 | 15.9000 | 16.5000 | 15.7500 | 16.5000 | +12.628% | 37 | 411 | -64.242% |
| 2026-09-28 | 15.2500 | 16.0000 | 14.6500 | 14.6500 | -30.072% | 128 | 302 | -59.727% |
| 2026-09-25 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -0.238% | 5 | 297 | -71.838% |
| 2026-09-24 | 21.0500 | 21.0500 | 20.5500 | 21.0000 | -3.890% | 9 | 288 | -71.905% |
| 2026-09-23 | 23.5000 | 23.5000 | 21.8500 | 21.8500 | -19.669% | 11 | 280 | -72.998% |
| 2026-09-22 | 24.9700 | 27.2000 | 24.4800 | 27.2000 | +5.345% | 21 | 280 | -78.309% |
| 2026-09-21 | 26.4600 | 26.4600 | 25.5000 | 25.8200 | -9.720% | 18 | 278 | -77.149% |
| 2026-09-18 | 26.8500 | 29.4500 | 26.8500 | 28.6000 | +2.878% | 9 | 282 | -79.371% |
| 2026-09-17 | 28.7700 | 29.1400 | 27.8000 | 27.8000 | +16.318% | 8 | 284 | -78.777% |
| 2026-09-16 | 27.9300 | 29.2500 | 22.7500 | 23.9000 | -8.429% | 32 | 278 | -75.314% |
| 2026-09-15 | 25.3000 | 26.1000 | 24.7000 | 26.1000 | +4.192% | 10 | 278 | -77.395% |
| 2026-09-14 | 24.1000 | 25.6500 | 23.9500 | 25.0500 | -10.376% | 48 | 282 | -76.447% |
| 2026-09-11 | 30.5000 | 30.6800 | 27.9500 | 27.9500 | +1.268% | 15 | 283 | -78.891% |
| 2026-09-10 | 29.5000 | 29.8000 | 27.2800 | 27.6000 | -11.538% | 66 | 270 | -78.623% |
| 2026-09-09 | 32.8100 | 32.8800 | 31.2000 | 31.2000 | +6.667% | 13 | 270 | -81.090% |
| 2026-09-08 | 31.5000 | 31.5000 | 29.2500 | 29.2500 | -8.537% | 19 | 256 | -79.829% |
| 2026-09-04 | 31.9800 | 31.9800 | 31.9800 | 31.9800 | -13.474% | 1 | 256 | -81.551% |
| 2026-09-03 | 35.8500 | 37.1500 | 35.1000 | 36.9600 | +20.000% | 408 | 581 | -84.037% |
| 2026-09-02 | 29.4400 | 31.4500 | 29.4400 | 30.8000 | +10.000% | 140 | 490 | -80.844% |
| 2026-09-01 | 28.6000 | 30.0400 | 27.9500 | 28.0000 | -16.468% | 229 | 302 | -78.929% |
| 2026-08-31 | 34.1700 | 34.3300 | 33.0000 | 33.5200 | -6.630% | 234 | 141 | -82.399% |
| 2026-08-28 | 41.8700 | 41.8700 | 35.7000 | 35.9000 | -22.429% | 51 | 177 | -83.565% |
| 2026-08-27 | 45.0400 | 46.3900 | 45.0400 | 46.2800 | +1.938% | 43 | 147 | -87.252% |
| 2026-08-26 | 46.6200 | 46.6200 | 45.0500 | 45.4000 | -10.010% | 12 | 142 | -87.004% |
| 2026-08-25 | 46.5000 | 50.4500 | 46.5000 | 50.4500 | -1.561% | 8 | 139 | -88.305% |
| 2026-08-24 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | +7.510% | 5 | 134 | -88.488% |
| 2026-08-21 | 44.4600 | 47.6700 | 44.4000 | 47.6700 | +21.205% | 67 | 83 | -87.623% |
| 2026-08-20 | 36.7100 | 41.4900 | 36.6500 | 39.3300 | +2.770% | 65 | 28 | -84.999% |
| 2026-08-19 | 35.9200 | 38.2700 | 35.9200 | 38.2700 | +31.966% | 4 | 28 | -84.583% |
| 2026-08-18 | 32.6500 | 32.6500 | 29.0000 | 29.0000 | -10.769% | 17 | 21 | -79.655% |
| 2026-08-17 | 31.3000 | 33.7500 | 31.3000 | 32.5000 | +5.008% | 13 | 19 | -81.846% |
| 2026-08-14 | 32.0500 | 32.0500 | 30.9500 | 30.9500 | +0.227% | 4 | 17 | -80.937% |
| 2026-08-13 | 31.7000 | 31.7000 | 30.8800 | 30.8800 | 0.000% | 17 | 0 | -80.894% |