GLD270219C00430000
GLD Feb 19 2027 430.00 Call
optionOPRA
EODNov 3, 2026
2.55USD-3.774%(-0.10)7Vol957OI
GLD270219C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.7200 | 2.7200 | 2.5500 | 2.5500 | -3.774% | 7 | 956 | 0.000% |
| 2026-11-02 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | +12.766% | 38 | 964 | -3.774% |
| 2026-10-30 | 2.7900 | 2.8100 | 2.3300 | 2.3500 | -22.951% | 33 | 968 | +8.511% |
| 2026-10-29 | 3.1500 | 3.1700 | 3.0500 | 3.0500 | -10.294% | 27 | 987 | -16.393% |
| 2026-10-28 | 3.4500 | 3.4500 | 3.1000 | 3.4000 | -8.602% | 6 | 990 | -25.000% |
| 2026-10-27 | 3.4000 | 3.9000 | 3.4000 | 3.7200 | +13.415% | 30 | 983 | -31.452% |
| 2026-10-26 | 3.1500 | 3.2800 | 3.1500 | 3.2800 | -0.606% | 4 | 981 | -22.256% |
| 2026-10-23 | 3.4500 | 3.4500 | 3.2500 | 3.3000 | -10.082% | 15 | 974 | -22.727% |
| 2026-10-22 | 3.7700 | 3.8000 | 3.6700 | 3.6700 | -21.748% | 10 | 975 | -30.518% |
| 2026-10-21 | 4.6700 | 4.6900 | 4.6700 | 4.6900 | -0.213% | 2 | 975 | -45.629% |
| 2026-10-20 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -11.321% | 33 | 962 | -45.745% |
| 2026-10-19 | 5.7500 | 5.7500 | 5.3000 | 5.3000 | -13.115% | 38 | 930 | -51.887% |
| 2026-10-16 | 6.3000 | 6.5500 | 6.0500 | 6.1000 | +4.274% | 109 | 829 | -58.197% |
| 2026-10-15 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +18.902% | 16 | 834 | -56.410% |
| 2026-10-14 | 4.9700 | 4.9700 | 4.7400 | 4.9200 | -21.280% | 16 | 841 | -48.171% |
| 2026-10-13 | 6.5500 | 6.5500 | 6.2500 | 6.2500 | -7.407% | 7 | 836 | -59.200% |
| 2026-10-12 | 6.9100 | 6.9100 | 6.7000 | 6.7500 | -11.184% | 184 | 810 | -62.222% |
| 2026-10-09 | 7.2200 | 7.6000 | 7.2200 | 7.6000 | +19.685% | 25 | 809 | -66.447% |
| 2026-10-08 | 6.1500 | 6.3500 | 5.8000 | 6.3500 | +6.544% | 11 | 813 | -59.843% |
| 2026-10-07 | 6.0000 | 6.1000 | 5.9500 | 5.9600 | -18.356% | 6 | 840 | -57.215% |
| 2026-10-06 | 6.9500 | 7.4000 | 6.9500 | 7.3000 | +10.606% | 360 | 599 | -65.068% |
| 2026-10-05 | 6.8900 | 6.8900 | 6.6000 | 6.6000 | -20.482% | 2 | 600 | -61.364% |
| 2026-10-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.211% | 17 | 584 | -69.277% |
| 2026-10-01 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -3.185% | 2 | 583 | -66.447% |
| 2026-09-29 | 8.2100 | 8.2100 | 7.8500 | 7.8500 | +5.369% | 7 | 585 | -67.516% |
| 2026-09-28 | 8.8500 | 8.8500 | 7.3500 | 7.4500 | -31.336% | 54 | 561 | -65.772% |
| 2026-09-25 | 10.6500 | 10.8500 | 10.6500 | 10.8500 | 0.000% | 2 | 561 | -76.498% |
| 2026-09-24 | 10.9500 | 11.1000 | 10.4900 | 10.8500 | -9.432% | 42 | 583 | -76.498% |
| 2026-09-23 | 12.7600 | 12.7600 | 11.9800 | 11.9800 | -14.122% | 7 | 587 | -78.715% |
| 2026-09-22 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -2.311% | 1 | 588 | -81.720% |
| 2026-09-21 | 14.9500 | 14.9500 | 13.8800 | 14.2800 | -11.852% | 12 | 588 | -82.143% |
| 2026-09-18 | 15.9500 | 16.2000 | 15.4500 | 16.2000 | +3.448% | 22 | 607 | -84.259% |
| 2026-09-17 | 16.5000 | 17.1800 | 15.6600 | 15.6600 | +16.692% | 17 | 606 | -83.716% |
| 2026-09-16 | 16.7000 | 16.7000 | 12.9000 | 13.4200 | -12.173% | 10 | 602 | -80.999% |
| 2026-09-15 | 15.1000 | 15.2800 | 15.1000 | 15.2800 | +1.867% | 26 | 603 | -83.312% |
| 2026-09-14 | 14.0500 | 15.4000 | 13.9800 | 15.0000 | -13.594% | 11 | 598 | -83.000% |
| 2026-09-11 | 18.5100 | 18.5100 | 17.3600 | 17.3600 | +6.177% | 357 | 342 | -85.311% |
| 2026-09-10 | 17.8300 | 17.8300 | 16.3500 | 16.3500 | -13.263% | 7 | 338 | -84.404% |
| 2026-09-09 | 20.1300 | 20.1300 | 18.7000 | 18.8500 | -0.265% | 17 | 336 | -86.472% |
| 2026-09-08 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -18.359% | 1 | 337 | -86.508% |
| 2026-09-03 | 22.1000 | 23.3500 | 21.5400 | 23.1500 | +31.161% | 10 | 344 | -88.985% |
| 2026-09-02 | 17.1000 | 18.3000 | 17.1000 | 17.6500 | +5.689% | 21 | 339 | -85.552% |
| 2026-09-01 | 17.0000 | 17.7000 | 16.7000 | 16.7000 | -15.699% | 186 | 365 | -84.731% |
| 2026-08-31 | 20.4500 | 20.4500 | 19.6700 | 19.8100 | -10.362% | 239 | 380 | -87.128% |
| 2026-08-28 | 27.2500 | 27.6000 | 22.1000 | 22.1000 | -26.578% | 13 | 379 | -88.462% |
| 2026-08-27 | 28.1000 | 30.1000 | 28.0000 | 30.1000 | +2.034% | 7 | 378 | -91.528% |
| 2026-08-26 | 30.5500 | 30.6500 | 29.0700 | 29.5000 | -9.786% | 161 | 261 | -91.356% |
| 2026-08-25 | 31.7600 | 32.7000 | 31.4800 | 32.7000 | +1.996% | 5 | 260 | -92.202% |
| 2026-08-24 | 33.4700 | 33.8500 | 32.0600 | 32.0600 | +4.159% | 41 | 222 | -92.046% |
| 2026-08-21 | 28.7300 | 31.1700 | 28.5000 | 30.7800 | +23.120% | 212 | 19 | -91.715% |
| 2026-08-20 | 24.5300 | 25.0000 | 24.5300 | 25.0000 | +4.866% | 7 | 13 | -89.800% |
| 2026-08-19 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +37.011% | 1 | 12 | -89.304% |
| 2026-08-18 | 18.9500 | 18.9500 | 17.4000 | 17.4000 | -14.074% | 10 | 2 | -85.345% |
| 2026-08-17 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +12.813% | 1 | 2 | -87.407% |
| 2026-08-14 | 18.7100 | 18.7100 | 17.9500 | 17.9500 | 0.000% | 3 | 0 | -85.794% |