GLD270219C00425000
GLD Feb 19 2027 425.00 Call
optionOPRA
EODNov 2, 2026
3.14USD+15.867%(+0.43)11Vol951OI
GLD270219C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | +15.867% | 11 | 946 | 0.000% |
| 2026-10-30 | 3.1700 | 3.2000 | 2.6800 | 2.7100 | -21.449% | 27 | 935 | +15.867% |
| 2026-10-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.853% | 2 | 937 | -8.986% |
| 2026-10-28 | 3.7500 | 3.8700 | 3.7500 | 3.8700 | -10.000% | 2 | 937 | -18.863% |
| 2026-10-27 | 3.9700 | 4.3000 | 3.9700 | 4.3000 | +16.216% | 4 | 933 | -26.977% |
| 2026-10-26 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -1.333% | 4 | 933 | -15.135% |
| 2026-10-23 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | -10.714% | 3 | 932 | -16.267% |
| 2026-10-22 | 4.3400 | 4.5000 | 4.2000 | 4.2000 | -18.447% | 10 | 931 | -25.238% |
| 2026-10-21 | 5.3500 | 5.4500 | 5.1500 | 5.1500 | -4.453% | 48 | 897 | -39.029% |
| 2026-10-20 | 5.6500 | 5.6500 | 5.3900 | 5.3900 | -15.118% | 61 | 846 | -41.744% |
| 2026-10-19 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -10.815% | 1 | 846 | -50.551% |
| 2026-10-16 | 7.4500 | 7.9500 | 7.1200 | 7.1200 | +1.714% | 27 | 823 | -55.899% |
| 2026-10-15 | 6.8500 | 7.0000 | 6.6500 | 7.0000 | +19.658% | 76 | 817 | -55.143% |
| 2026-10-14 | 5.7500 | 5.8500 | 5.3300 | 5.8500 | -18.524% | 19 | 841 | -46.325% |
| 2026-10-13 | 7.8000 | 7.8000 | 7.1800 | 7.1800 | -6.144% | 102 | 766 | -56.267% |
| 2026-10-12 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -10.000% | 39 | 770 | -58.954% |
| 2026-10-09 | 8.3000 | 8.6200 | 8.2200 | 8.5000 | +23.188% | 659 | 153 | -63.059% |
| 2026-10-08 | 7.0500 | 7.1300 | 6.6500 | 6.9000 | -0.289% | 29 | 134 | -54.493% |
| 2026-10-07 | 6.5500 | 6.9200 | 6.5500 | 6.9200 | -7.733% | 4 | 131 | -54.624% |
| 2026-10-06 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -1.316% | 7 | 136 | -58.133% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | -5.237% | 15 | 126 | -58.684% |
| 2026-10-02 | 9.2500 | 9.2500 | 8.0200 | 8.0200 | -8.028% | 25 | 131 | -60.848% |
| 2026-09-30 | 9.3000 | 9.3000 | 8.6000 | 8.7200 | -5.525% | 61 | 113 | -63.991% |
| 2026-09-29 | 9.2200 | 9.2300 | 9.2200 | 9.2300 | +9.881% | 14 | 118 | -65.980% |
| 2026-09-28 | 8.6200 | 8.7500 | 8.2200 | 8.4000 | -30.579% | 13 | 115 | -62.619% |
| 2026-09-24 | 11.6400 | 12.1500 | 11.6400 | 12.1000 | -21.935% | 4 | 114 | -74.050% |
| 2026-09-22 | 14.9000 | 15.5000 | 14.9000 | 15.5000 | -4.615% | 3 | 116 | -79.742% |
| 2026-09-21 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -5.248% | 4 | 112 | -80.677% |
| 2026-09-18 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -3.760% | 1 | 112 | -81.691% |
| 2026-09-17 | 18.3500 | 18.7500 | 17.8200 | 17.8200 | +6.071% | 7 | 111 | -82.379% |
| 2026-09-16 | 17.9700 | 17.9700 | 16.8000 | 16.8000 | +0.478% | 20 | 111 | -81.310% |
| 2026-09-15 | 15.9500 | 16.7200 | 15.9500 | 16.7200 | -0.772% | 29 | 111 | -81.220% |
| 2026-09-14 | 15.2400 | 16.8500 | 15.2400 | 16.8500 | -11.595% | 4 | 107 | -81.365% |
| 2026-09-11 | 19.1800 | 19.1800 | 19.0600 | 19.0600 | -0.781% | 5 | 102 | -83.526% |
| 2026-09-10 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | -8.086% | 1 | 102 | -83.654% |
| 2026-09-09 | 21.9000 | 21.9000 | 20.9000 | 20.9000 | -0.143% | 16 | 102 | -84.976% |
| 2026-09-08 | 20.3300 | 20.9300 | 20.3300 | 20.9300 | -12.170% | 6 | 104 | -84.998% |
| 2026-09-03 | 23.5500 | 23.8400 | 23.5500 | 23.8300 | +19.150% | 19 | 123 | -86.823% |
| 2026-09-02 | 18.9000 | 20.0900 | 18.9000 | 20.0000 | +12.994% | 28 | 102 | -84.300% |
| 2026-09-01 | 18.5000 | 19.6000 | 17.7000 | 17.7000 | -20.982% | 29 | 89 | -82.260% |
| 2026-08-31 | 22.0500 | 22.4000 | 21.9000 | 22.4000 | -8.197% | 9 | 87 | -85.982% |
| 2026-08-28 | 32.3000 | 32.3000 | 24.4000 | 24.4000 | -24.271% | 29 | 89 | -87.131% |
| 2026-08-27 | 30.6000 | 32.2200 | 30.0500 | 32.2200 | +1.162% | 13 | 82 | -90.255% |
| 2026-08-26 | 32.8000 | 32.9000 | 31.4000 | 31.8500 | -11.281% | 16 | 79 | -90.141% |
| 2026-08-25 | 33.0500 | 35.9000 | 32.7800 | 35.9000 | +2.279% | 14 | 67 | -91.253% |
| 2026-08-24 | 36.0500 | 36.3300 | 35.1000 | 35.1000 | +5.819% | 6 | 65 | -91.054% |
| 2026-08-21 | 30.5500 | 33.5500 | 30.5500 | 33.1700 | +24.699% | 24 | 54 | -90.534% |
| 2026-08-19 | 25.1800 | 26.6000 | 25.1800 | 26.6000 | +20.580% | 2 | 54 | -88.195% |
| 2026-08-17 | 21.7200 | 22.1500 | 21.7200 | 22.0600 | +12.265% | 103 | 3 | -85.766% |
| 2026-08-13 | 20.7700 | 20.7700 | 19.6500 | 19.6500 | 0.000% | 3 | 0 | -84.020% |