GLD270219C00415000
GLD Feb 19 2027 415.00 Call
optionOPRA
EODNov 3, 2026
3.88USD-9.977%(-0.43)6Vol2,685OI
GLD270219C00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.1200 | 4.2500 | 3.8800 | 3.8800 | -9.977% | 6 | 2,689 | 0.000% |
| 2026-11-02 | 4.2200 | 4.3100 | 4.2200 | 4.3100 | +21.408% | 249 | 2,677 | -9.977% |
| 2026-10-30 | 4.1700 | 4.1700 | 3.5500 | 3.5500 | -26.042% | 15 | 2,674 | +9.296% |
| 2026-10-29 | 4.9400 | 4.9600 | 4.8000 | 4.8000 | -9.774% | 8 | 2,670 | -19.167% |
| 2026-10-28 | 5.2500 | 5.3300 | 5.2500 | 5.3200 | -10.588% | 4 | 2,670 | -27.068% |
| 2026-10-27 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | +17.126% | 4 | 2,673 | -34.790% |
| 2026-10-26 | 4.7500 | 5.0800 | 4.7500 | 5.0800 | +2.008% | 7 | 2,672 | -23.622% |
| 2026-10-23 | 5.3000 | 5.3000 | 4.9500 | 4.9800 | -11.071% | 16 | 2,667 | -22.088% |
| 2026-10-22 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | -19.424% | 32 | 2,666 | -30.714% |
| 2026-10-21 | 7.1500 | 7.3000 | 6.8300 | 6.9500 | -4.138% | 198 | 2,590 | -44.173% |
| 2026-10-20 | 7.4500 | 8.3000 | 7.2500 | 7.2500 | -9.375% | 18 | 2,592 | -46.483% |
| 2026-10-19 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -11.602% | 18 | 2,592 | -51.500% |
| 2026-10-16 | 9.8500 | 10.1400 | 9.0500 | 9.0500 | +1.685% | 4 | 2,593 | -57.127% |
| 2026-10-15 | 9.0200 | 9.3000 | 8.9000 | 8.9000 | +25.352% | 62 | 2,599 | -56.404% |
| 2026-10-14 | 7.6700 | 7.8000 | 7.0800 | 7.1000 | -24.064% | 45 | 2,599 | -45.352% |
| 2026-10-13 | 9.5500 | 9.5500 | 9.0500 | 9.3500 | -5.076% | 198 | 2,446 | -58.503% |
| 2026-10-12 | 9.9500 | 9.9500 | 9.8500 | 9.8500 | -10.860% | 2 | 2,444 | -60.609% |
| 2026-10-09 | 10.6300 | 11.1000 | 10.5000 | 11.0500 | +21.295% | 13 | 2,437 | -64.887% |
| 2026-10-08 | 8.8100 | 9.1100 | 8.8100 | 9.1100 | +4.114% | 20 | 2,424 | -57.409% |
| 2026-10-07 | 8.4400 | 8.8500 | 8.4400 | 8.7500 | -16.268% | 14 | 2,416 | -55.657% |
| 2026-10-06 | 10.0000 | 10.4500 | 9.8500 | 10.4500 | +7.621% | 4 | 2,413 | -62.871% |
| 2026-10-05 | 9.9500 | 9.9500 | 9.5400 | 9.7100 | -3.861% | 16 | 2,410 | -60.041% |
| 2026-10-02 | 11.5000 | 11.5000 | 9.9500 | 10.1000 | -6.047% | 7 | 2,410 | -61.584% |
| 2026-09-30 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | -1.647% | 2 | 2,411 | -63.907% |
| 2026-09-29 | 11.1700 | 11.4000 | 10.9300 | 10.9300 | +4.095% | 25 | 2,432 | -64.501% |
| 2026-09-28 | 10.9500 | 11.2900 | 10.1500 | 10.5000 | -33.121% | 29 | 2,417 | -63.048% |
| 2026-09-25 | 14.2000 | 15.7000 | 14.2000 | 15.7000 | +6.948% | 5 | 2,414 | -75.287% |
| 2026-09-24 | 14.9000 | 15.0000 | 14.3000 | 14.6800 | -7.382% | 34 | 2,385 | -73.569% |
| 2026-09-23 | 17.3500 | 17.3500 | 15.8500 | 15.8500 | -22.494% | 9 | 2,384 | -75.521% |
| 2026-09-22 | 18.9200 | 20.4500 | 18.9200 | 20.4500 | -8.007% | 51 | 2,433 | -81.027% |
| 2026-09-18 | 20.8500 | 22.2300 | 20.8500 | 22.2300 | +6.721% | 6 | 2,439 | -82.546% |
| 2026-09-17 | 22.1100 | 22.1100 | 20.8300 | 20.8300 | +12.595% | 8 | 2,433 | -81.373% |
| 2026-09-16 | 21.5500 | 21.5500 | 17.5000 | 18.5000 | -3.141% | 12 | 2,432 | -79.027% |
| 2026-09-15 | 19.3100 | 19.3100 | 19.1000 | 19.1000 | 0.000% | 28 | 2,457 | -79.686% |
| 2026-09-14 | 18.3500 | 19.2500 | 18.3000 | 19.1000 | -11.163% | 6 | 2,456 | -79.686% |
| 2026-09-11 | 23.7600 | 23.7600 | 21.5000 | 21.5000 | -7.328% | 2,012 | 461 | -81.953% |
| 2026-09-10 | 23.0000 | 23.2000 | 23.0000 | 23.2000 | -6.263% | 2 | 489 | -83.276% |
| 2026-09-09 | 25.8000 | 25.8000 | 24.7500 | 24.7500 | +10.000% | 32 | 459 | -84.323% |
| 2026-09-08 | 24.9000 | 24.9000 | 22.5000 | 22.5000 | -13.628% | 4 | 458 | -82.756% |
| 2026-09-04 | 25.5000 | 26.0500 | 25.5000 | 26.0500 | -8.404% | 112 | 348 | -85.106% |
| 2026-09-03 | 28.2000 | 29.9000 | 27.7000 | 28.4400 | +20.355% | 300 | 122 | -86.357% |
| 2026-09-02 | 23.3500 | 23.6300 | 22.9800 | 23.6300 | +9.958% | 13 | 115 | -83.580% |
| 2026-09-01 | 22.3500 | 23.3000 | 21.4600 | 21.4900 | -16.963% | 23 | 112 | -81.945% |
| 2026-08-31 | 26.0300 | 26.0300 | 25.8800 | 25.8800 | -11.157% | 3 | 111 | -85.008% |
| 2026-08-28 | 38.5300 | 38.5300 | 29.1300 | 29.1300 | -22.834% | 28 | 105 | -86.680% |
| 2026-08-27 | 36.0000 | 37.7500 | 35.3300 | 37.7500 | +2.861% | 15 | 99 | -89.722% |
| 2026-08-26 | 38.6000 | 38.6000 | 36.5000 | 36.7000 | -11.052% | 7 | 102 | -89.428% |
| 2026-08-25 | 38.4700 | 41.2700 | 38.4700 | 41.2600 | +0.634% | 215 | 223 | -90.596% |
| 2026-08-24 | 41.4000 | 41.4000 | 41.0000 | 41.0000 | +6.328% | 4 | 223 | -90.537% |
| 2026-08-21 | 35.0000 | 38.7500 | 35.0000 | 38.5600 | +20.500% | 113 | 118 | -89.938% |
| 2026-08-20 | 29.2200 | 32.3200 | 28.9700 | 32.0000 | +3.459% | 59 | 66 | -87.875% |
| 2026-08-19 | 27.5400 | 30.9300 | 27.5400 | 30.9300 | +33.319% | 60 | 12 | -87.456% |
| 2026-08-18 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -8.373% | 2 | 12 | -83.276% |
| 2026-08-17 | 26.5800 | 26.5800 | 25.3200 | 25.3200 | +4.628% | 3 | 9 | -84.676% |
| 2026-08-14 | 24.4300 | 24.5500 | 24.1500 | 24.2000 | -2.419% | 10 | 1 | -83.967% |
| 2026-08-13 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | 0.000% | 1 | 0 | -84.355% |