GLD270219C00420000
GLD Feb 19 2027 420.00 Call
optionOPRA
EODNov 3, 2026
3.28USD-6.286%(-0.22)224Vol1,537OI
GLD270219C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.6000 | 3.6000 | 3.2200 | 3.2800 | -6.286% | 224 | 1,384 | 0.000% |
| 2026-11-02 | 3.4500 | 3.7000 | 3.4500 | 3.5000 | +15.512% | 69 | 1,429 | -6.286% |
| 2026-10-30 | 3.7100 | 3.7100 | 3.0300 | 3.0300 | -26.988% | 46 | 1,408 | +8.251% |
| 2026-10-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -14.433% | 6 | 1,411 | -20.964% |
| 2026-10-28 | 4.4800 | 4.8500 | 4.4800 | 4.8500 | -2.414% | 24 | 1,405 | -32.371% |
| 2026-10-27 | 4.6400 | 4.9800 | 4.6400 | 4.9700 | +18.616% | 7 | 1,404 | -34.004% |
| 2026-10-26 | 4.1500 | 4.1900 | 4.1000 | 4.1900 | -2.558% | 7 | 1,398 | -21.718% |
| 2026-10-23 | 4.3500 | 4.4500 | 4.3000 | 4.3000 | -13.306% | 8 | 1,392 | -23.721% |
| 2026-10-22 | 5.0800 | 5.0800 | 4.9500 | 4.9600 | -21.270% | 23 | 1,376 | -33.871% |
| 2026-10-21 | 6.4500 | 6.4500 | 5.9000 | 6.3000 | +0.800% | 57 | 1,326 | -47.937% |
| 2026-10-20 | 6.5500 | 6.8500 | 6.2500 | 6.2500 | -12.587% | 18 | 1,323 | -47.520% |
| 2026-10-19 | 7.5500 | 7.5500 | 7.0400 | 7.1500 | -9.494% | 176 | 1,269 | -54.126% |
| 2026-10-16 | 8.8100 | 9.0500 | 7.9000 | 7.9000 | +3.133% | 45 | 1,260 | -58.481% |
| 2026-10-15 | 7.8200 | 7.9000 | 7.6600 | 7.6600 | +17.125% | 3 | 1,258 | -57.180% |
| 2026-10-14 | 6.6000 | 6.6000 | 6.2000 | 6.5400 | -18.758% | 17 | 1,257 | -49.847% |
| 2026-10-13 | 8.7300 | 8.7300 | 7.7500 | 8.0500 | -6.936% | 102 | 1,192 | -59.255% |
| 2026-10-12 | 8.9000 | 8.9000 | 8.6500 | 8.6500 | -9.896% | 31 | 1,192 | -62.081% |
| 2026-10-09 | 9.3100 | 9.6000 | 9.2500 | 9.6000 | +21.519% | 18 | 1,191 | -65.833% |
| 2026-10-08 | 8.0000 | 8.0000 | 7.6000 | 7.9000 | +1.023% | 28 | 1,186 | -58.481% |
| 2026-10-07 | 7.6500 | 7.8200 | 7.6500 | 7.8200 | -15.000% | 7 | 1,183 | -58.056% |
| 2026-10-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +7.728% | 1 | 1,182 | -64.348% |
| 2026-10-05 | 8.7400 | 8.8300 | 8.4500 | 8.5400 | -4.581% | 40 | 1,200 | -61.593% |
| 2026-10-02 | 10.5100 | 10.5100 | 8.8500 | 8.9500 | -9.596% | 10 | 1,201 | -63.352% |
| 2026-10-01 | 9.4000 | 9.9000 | 9.4000 | 9.9000 | +3.665% | 2 | 1,202 | -66.869% |
| 2026-09-30 | 10.2400 | 10.4000 | 9.4900 | 9.5500 | -1.241% | 1,009 | 447 | -65.654% |
| 2026-09-29 | 9.9000 | 10.1500 | 9.6700 | 9.6700 | +1.789% | 30 | 440 | -66.081% |
| 2026-09-28 | 9.5000 | 9.8500 | 9.1500 | 9.5000 | -31.900% | 48 | 417 | -65.474% |
| 2026-09-25 | 13.5000 | 13.9500 | 13.5000 | 13.9500 | +7.308% | 2 | 417 | -76.487% |
| 2026-09-24 | 13.3500 | 13.4500 | 13.0000 | 13.0000 | -10.345% | 6 | 417 | -74.769% |
| 2026-09-23 | 15.6500 | 15.6500 | 14.5000 | 14.5000 | -20.765% | 9 | 421 | -77.379% |
| 2026-09-22 | 16.8000 | 18.5000 | 16.4000 | 18.3000 | +3.977% | 29 | 417 | -82.077% |
| 2026-09-21 | 18.2500 | 18.2500 | 16.9000 | 17.6000 | -5.376% | 13 | 420 | -81.364% |
| 2026-09-18 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.584% | 1 | 420 | -82.366% |
| 2026-09-17 | 19.5100 | 20.5500 | 19.5000 | 19.7000 | +18.675% | 26 | 413 | -83.350% |
| 2026-09-16 | 19.7500 | 20.1200 | 16.0500 | 16.6000 | -8.084% | 15 | 414 | -80.241% |
| 2026-09-15 | 18.0000 | 18.1000 | 17.3500 | 18.0600 | +4.393% | 39 | 438 | -81.838% |
| 2026-09-14 | 16.8100 | 17.9900 | 16.8100 | 17.3000 | -13.065% | 10 | 439 | -81.040% |
| 2026-09-11 | 21.7500 | 21.7500 | 19.6000 | 19.9000 | +2.314% | 12 | 444 | -83.518% |
| 2026-09-10 | 21.2800 | 21.2800 | 19.3500 | 19.4500 | -16.559% | 14 | 447 | -83.136% |
| 2026-09-09 | 23.9100 | 23.9100 | 22.3500 | 23.3100 | +3.600% | 8 | 441 | -85.929% |
| 2026-09-08 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -3.846% | 1 | 442 | -85.422% |
| 2026-09-04 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -11.094% | 20 | 442 | -85.983% |
| 2026-09-03 | 26.0600 | 27.2100 | 25.4600 | 26.3200 | +22.078% | 88 | 440 | -87.538% |
| 2026-09-02 | 20.6700 | 22.0500 | 20.6700 | 21.5600 | +9.720% | 42 | 433 | -84.787% |
| 2026-09-01 | 20.6000 | 21.1400 | 19.3400 | 19.6500 | -17.988% | 231 | 426 | -83.308% |
| 2026-08-31 | 24.7000 | 24.7000 | 23.4900 | 23.9600 | -9.242% | 210 | 485 | -86.311% |
| 2026-08-28 | 34.3500 | 34.3500 | 25.6000 | 26.4000 | -23.699% | 61 | 447 | -87.576% |
| 2026-08-27 | 32.8500 | 35.1200 | 32.7200 | 34.6000 | +0.933% | 23 | 433 | -90.520% |
| 2026-08-26 | 35.5900 | 35.5900 | 34.2800 | 34.2800 | -10.496% | 150 | 283 | -90.432% |
| 2026-08-25 | 35.0700 | 38.3000 | 35.0700 | 38.3000 | +4.218% | 95 | 240 | -91.436% |
| 2026-08-24 | 38.3300 | 38.3300 | 36.7500 | 36.7500 | +3.696% | 5 | 240 | -91.075% |
| 2026-08-21 | 33.1500 | 36.3900 | 33.0000 | 35.4400 | +18.926% | 259 | 25 | -90.745% |
| 2026-08-20 | 27.3700 | 30.3500 | 27.3700 | 29.8000 | +5.041% | 11 | 17 | -88.993% |
| 2026-08-19 | 25.7500 | 28.5700 | 25.7500 | 28.3700 | +38.054% | 9 | 16 | -88.438% |
| 2026-08-18 | 23.2300 | 23.2300 | 20.5500 | 20.5500 | -11.689% | 3 | 13 | -84.039% |
| 2026-08-17 | 23.0000 | 23.8500 | 23.0000 | 23.2700 | +5.294% | 9 | 8 | -85.905% |
| 2026-08-14 | 22.7500 | 22.7500 | 22.1000 | 22.1000 | 0.000% | 8 | 0 | -85.158% |