GLD270219C00405000
GLD Feb 19 2027 405.00 Call
optionOPRA
EODNov 3, 2026
5.12USD-6.055%(-0.33)15Vol628OI
GLD270219C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.5200 | 5.6500 | 5.1200 | 5.1200 | -6.055% | 15 | 623 | 0.000% |
| 2026-11-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +15.466% | 4 | 627 | -6.055% |
| 2026-10-30 | 5.7400 | 5.7400 | 4.7200 | 4.7200 | -31.594% | 274 | 546 | +8.475% |
| 2026-10-29 | 6.5700 | 6.9000 | 6.4500 | 6.9000 | -9.211% | 5 | 546 | -25.797% |
| 2026-10-28 | 7.1500 | 7.6000 | 7.0400 | 7.6000 | -2.314% | 11 | 546 | -32.632% |
| 2026-10-27 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +17.879% | 1 | 546 | -34.190% |
| 2026-10-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 12 | 534 | -22.424% |
| 2026-10-23 | 6.6500 | 6.8000 | 6.6500 | 6.8000 | -9.333% | 3 | 535 | -24.706% |
| 2026-10-22 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | -23.547% | 10 | 539 | -31.733% |
| 2026-10-21 | 9.6000 | 9.8100 | 9.6000 | 9.8100 | -7.627% | 3 | 538 | -47.808% |
| 2026-10-19 | 11.0000 | 11.0000 | 10.6200 | 10.6200 | -10.000% | 2 | 539 | -51.789% |
| 2026-10-16 | 12.1500 | 12.1500 | 11.8000 | 11.8000 | -2.560% | 4 | 537 | -56.610% |
| 2026-10-15 | 11.9500 | 12.1100 | 11.7500 | 12.1100 | +21.100% | 4 | 537 | -57.721% |
| 2026-10-14 | 10.0000 | 10.0500 | 9.7000 | 10.0000 | -14.530% | 7 | 541 | -48.800% |
| 2026-10-13 | 12.4000 | 12.4000 | 11.7000 | 11.7000 | -6.699% | 3 | 542 | -56.239% |
| 2026-10-12 | 12.6500 | 12.6800 | 12.5400 | 12.5400 | -11.064% | 191 | 509 | -59.171% |
| 2026-10-09 | 13.5700 | 14.1000 | 13.5700 | 14.1000 | +25.222% | 51 | 500 | -63.688% |
| 2026-10-08 | 11.7500 | 11.7500 | 11.2600 | 11.2600 | +0.267% | 9 | 496 | -54.529% |
| 2026-10-07 | 11.0500 | 11.4000 | 11.0500 | 11.2300 | -8.252% | 9 | 489 | -54.408% |
| 2026-10-05 | 12.9500 | 12.9500 | 12.2400 | 12.2400 | -5.628% | 4 | 488 | -58.170% |
| 2026-10-02 | 14.2000 | 14.2000 | 12.7000 | 12.9700 | -7.357% | 35 | 487 | -60.524% |
| 2026-10-01 | 13.8500 | 14.0000 | 13.6800 | 14.0000 | 0.000% | 4 | 485 | -63.429% |
| 2026-09-30 | 14.9000 | 14.9000 | 14.0000 | 14.0000 | -3.448% | 7 | 480 | -63.429% |
| 2026-09-29 | 14.0500 | 14.5000 | 14.0500 | 14.5000 | +8.614% | 10 | 482 | -64.690% |
| 2026-09-28 | 13.5000 | 14.1200 | 13.0900 | 13.3500 | -26.446% | 93 | 450 | -61.648% |
| 2026-09-24 | 18.0500 | 18.1500 | 18.0500 | 18.1500 | -7.398% | 2 | 452 | -71.791% |
| 2026-09-23 | 20.4800 | 20.6500 | 19.6000 | 19.6000 | -18.571% | 23 | 450 | -73.878% |
| 2026-09-22 | 22.4000 | 24.0700 | 22.4000 | 24.0700 | +2.863% | 56 | 500 | -78.729% |
| 2026-09-21 | 24.0000 | 24.0000 | 23.4000 | 23.4000 | -13.333% | 26 | 475 | -78.120% |
| 2026-09-18 | 24.8000 | 27.0000 | 24.8000 | 27.0000 | +5.058% | 3 | 477 | -81.037% |
| 2026-09-17 | 26.3700 | 26.3700 | 25.7000 | 25.7000 | +14.222% | 8 | 475 | -80.078% |
| 2026-09-16 | 25.7000 | 26.1200 | 22.5000 | 22.5000 | +1.351% | 4 | 473 | -77.244% |
| 2026-09-14 | 22.1000 | 22.2400 | 22.1000 | 22.2000 | -13.450% | 12 | 483 | -76.937% |
| 2026-09-11 | 27.6500 | 27.6900 | 25.6500 | 25.6500 | +1.383% | 41 | 513 | -80.039% |
| 2026-09-10 | 27.3500 | 27.4500 | 25.0000 | 25.3000 | -15.469% | 9 | 507 | -79.763% |
| 2026-09-09 | 30.9000 | 30.9000 | 27.8500 | 29.9300 | +8.051% | 12 | 506 | -82.893% |
| 2026-09-08 | 28.9000 | 28.9000 | 27.7000 | 27.7000 | -10.065% | 7 | 500 | -81.516% |
| 2026-09-04 | 31.0100 | 31.0100 | 30.6700 | 30.8000 | -7.922% | 103 | 397 | -83.377% |
| 2026-09-03 | 32.8100 | 35.7000 | 32.4000 | 33.4500 | +18.828% | 322 | 164 | -84.694% |
| 2026-09-02 | 28.1400 | 28.1700 | 27.2100 | 28.1500 | +9.193% | 60 | 138 | -81.812% |
| 2026-09-01 | 26.4500 | 27.5600 | 25.5000 | 25.7800 | -16.946% | 23 | 123 | -80.140% |
| 2026-08-31 | 32.1000 | 32.1000 | 30.6000 | 31.0400 | -6.927% | 16 | 112 | -83.505% |
| 2026-08-28 | 39.6200 | 39.6200 | 33.3500 | 33.3500 | -20.501% | 9 | 110 | -84.648% |
| 2026-08-27 | 41.0000 | 41.9500 | 40.3600 | 41.9500 | +0.311% | 5 | 115 | -87.795% |
| 2026-08-26 | 42.0500 | 42.0600 | 41.8200 | 41.8200 | -11.492% | 5 | 116 | -87.757% |
| 2026-08-25 | 47.0900 | 47.2600 | 47.0800 | 47.2500 | -0.042% | 203 | 236 | -89.164% |
| 2026-08-24 | 47.2700 | 47.2700 | 47.2700 | 47.2700 | +6.777% | 1 | 236 | -89.169% |
| 2026-08-21 | 40.9500 | 45.0000 | 40.9500 | 44.2700 | +18.686% | 126 | 125 | -88.435% |
| 2026-08-20 | 34.3500 | 38.0200 | 34.1000 | 37.3000 | +5.100% | 87 | 78 | -86.273% |
| 2026-08-19 | 34.9800 | 35.5200 | 34.9800 | 35.4900 | +33.622% | 54 | 26 | -85.573% |
| 2026-08-18 | 29.5500 | 29.5500 | 26.5600 | 26.5600 | -13.934% | 11 | 19 | -80.723% |
| 2026-08-17 | 31.0000 | 31.4500 | 30.3300 | 30.8600 | +8.471% | 16 | 11 | -83.409% |
| 2026-08-14 | 29.3500 | 29.3500 | 28.4500 | 28.4500 | +2.968% | 7 | 4 | -82.004% |
| 2026-08-13 | 28.9000 | 28.9000 | 27.6300 | 27.6300 | 0.000% | 4 | 0 | -81.469% |