GLD270219C00410000
GLD Feb 19 2027 410.00 Call
optionOPRA
EODNov 3, 2026
4.65USD-3.125%(-0.15)7Vol902OI
GLD270219C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.7500 | 4.8500 | 4.6500 | 4.6500 | -3.125% | 7 | 900 | 0.000% |
| 2026-11-02 | 4.7500 | 4.9500 | 4.5500 | 4.8000 | +17.073% | 21 | 893 | -3.125% |
| 2026-10-30 | 4.8000 | 4.8200 | 4.1000 | 4.1000 | -25.046% | 220 | 899 | +13.415% |
| 2026-10-29 | 5.8000 | 5.8000 | 5.4700 | 5.4700 | -20.839% | 22 | 893 | -14.991% |
| 2026-10-28 | 6.3200 | 6.9100 | 5.8800 | 6.9100 | +3.910% | 58 | 902 | -32.706% |
| 2026-10-27 | 5.9500 | 6.7700 | 5.9500 | 6.6500 | +15.451% | 41 | 899 | -30.075% |
| 2026-10-26 | 5.5900 | 5.9500 | 5.4500 | 5.7600 | -1.538% | 16 | 891 | -19.271% |
| 2026-10-23 | 6.1500 | 6.1500 | 5.8500 | 5.8500 | -9.722% | 45 | 869 | -20.513% |
| 2026-10-22 | 6.7500 | 6.8400 | 6.4800 | 6.4800 | -22.765% | 107 | 827 | -28.241% |
| 2026-10-21 | 8.2500 | 8.5000 | 8.0500 | 8.3900 | +0.239% | 29 | 801 | -44.577% |
| 2026-10-20 | 8.7200 | 8.7200 | 8.3700 | 8.3700 | -13.264% | 9 | 798 | -44.444% |
| 2026-10-19 | 9.6500 | 9.6500 | 9.6300 | 9.6500 | -8.095% | 5 | 797 | -51.813% |
| 2026-10-16 | 11.3800 | 11.3800 | 10.5000 | 10.5000 | +0.962% | 12 | 787 | -55.714% |
| 2026-10-15 | 10.2500 | 10.4000 | 9.9700 | 10.4000 | +22.353% | 11 | 788 | -55.288% |
| 2026-10-14 | 8.5000 | 8.7500 | 8.2900 | 8.5000 | -18.269% | 23 | 776 | -45.294% |
| 2026-10-13 | 11.0000 | 11.0000 | 10.4000 | 10.4000 | -7.060% | 24 | 753 | -55.288% |
| 2026-10-12 | 11.2500 | 11.3700 | 11.1000 | 11.1900 | -10.120% | 83 | 700 | -58.445% |
| 2026-10-09 | 12.0000 | 12.5000 | 11.8000 | 12.4500 | +23.267% | 647 | 297 | -62.651% |
| 2026-10-08 | 10.1500 | 10.3500 | 10.1000 | 10.1000 | 0.000% | 17 | 294 | -53.960% |
| 2026-10-07 | 9.7200 | 10.1500 | 9.5300 | 10.1000 | -13.305% | 13 | 304 | -53.960% |
| 2026-10-06 | 11.3000 | 11.6500 | 11.3000 | 11.6500 | +5.909% | 17 | 307 | -60.086% |
| 2026-10-05 | 11.2500 | 11.2500 | 11.0000 | 11.0000 | -4.098% | 34 | 313 | -57.727% |
| 2026-10-02 | 12.3000 | 12.3500 | 11.4700 | 11.4700 | -8.240% | 20 | 315 | -59.459% |
| 2026-10-01 | 12.1000 | 12.5700 | 11.9100 | 12.5000 | +2.459% | 59 | 261 | -62.800% |
| 2026-09-30 | 12.9500 | 12.9500 | 12.2000 | 12.2000 | -6.870% | 4 | 261 | -61.885% |
| 2026-09-29 | 12.5200 | 13.1000 | 12.3300 | 13.1000 | +8.894% | 20 | 253 | -64.504% |
| 2026-09-28 | 12.1000 | 12.6000 | 11.6300 | 12.0300 | -29.525% | 21 | 258 | -61.347% |
| 2026-09-25 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +5.697% | 15 | 243 | -72.759% |
| 2026-09-24 | 16.0800 | 16.1500 | 16.0800 | 16.1500 | -9.270% | 2 | 243 | -71.207% |
| 2026-09-23 | 18.6900 | 18.6900 | 17.8000 | 17.8000 | -18.907% | 12 | 243 | -73.876% |
| 2026-09-22 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +1.856% | 1 | 243 | -78.815% |
| 2026-09-21 | 21.6500 | 21.6500 | 21.5500 | 21.5500 | -8.493% | 29 | 243 | -78.422% |
| 2026-09-18 | 22.6000 | 23.9400 | 22.6000 | 23.5500 | -1.875% | 5 | 239 | -80.255% |
| 2026-09-17 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +17.647% | 4 | 239 | -80.625% |
| 2026-09-16 | 23.9200 | 23.9200 | 20.4000 | 20.4000 | -4.225% | 5 | 244 | -77.206% |
| 2026-09-15 | 21.4000 | 21.4000 | 20.8300 | 21.3000 | +3.902% | 8 | 243 | -78.169% |
| 2026-09-14 | 20.3900 | 20.5000 | 19.9500 | 20.5000 | -21.606% | 24 | 249 | -77.317% |
| 2026-09-11 | 25.9000 | 26.1500 | 25.9000 | 26.1500 | +10.338% | 6 | 249 | -82.218% |
| 2026-09-10 | 25.0000 | 25.2000 | 23.6200 | 23.7000 | -12.771% | 6 | 250 | -80.380% |
| 2026-09-09 | 27.7400 | 27.7400 | 26.5300 | 27.1700 | +9.778% | 32 | 226 | -82.886% |
| 2026-09-08 | 26.5300 | 26.5500 | 24.7500 | 24.7500 | -10.650% | 8 | 223 | -81.212% |
| 2026-09-04 | 27.0800 | 29.0000 | 27.0800 | 27.7000 | -10.065% | 27 | 228 | -83.213% |
| 2026-09-03 | 30.5000 | 32.0500 | 30.2900 | 30.8000 | +22.417% | 429 | 444 | -84.903% |
| 2026-09-02 | 25.0900 | 25.8000 | 24.9500 | 25.1600 | +8.824% | 77 | 384 | -81.518% |
| 2026-09-01 | 24.4000 | 25.1500 | 23.1200 | 23.1200 | -16.954% | 205 | 252 | -79.888% |
| 2026-08-31 | 29.0700 | 29.0800 | 27.8400 | 27.8400 | -11.054% | 224 | 77 | -83.297% |
| 2026-08-28 | 40.0800 | 40.0800 | 30.8600 | 31.3000 | -21.396% | 35 | 62 | -85.144% |
| 2026-08-27 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | -10.032% | 1 | 61 | -88.322% |
| 2026-08-25 | 42.4500 | 44.2900 | 42.4500 | 44.2600 | +12.051% | 27 | 34 | -89.494% |
| 2026-08-21 | 38.4000 | 39.5000 | 38.4000 | 39.5000 | +14.162% | 2 | 34 | -88.228% |
| 2026-08-20 | 31.0500 | 35.2700 | 31.0500 | 34.6000 | +1.615% | 10 | 29 | -86.561% |
| 2026-08-19 | 30.4500 | 34.0500 | 29.8800 | 34.0500 | +17.333% | 25 | 8 | -86.344% |
| 2026-08-17 | 28.4500 | 29.0200 | 28.4500 | 29.0200 | +11.358% | 3 | 6 | -83.977% |
| 2026-08-14 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | +1.996% | 4 | 2 | -82.157% |
| 2026-08-13 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | 0.000% | 2 | 0 | -81.800% |