GLD270219C00440000
GLD Feb 19 2027 440.00 Call
optionOPRA
EODNov 3, 2026
2.08USD+1.961%(+0.04)7Vol479OI
GLD270219C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.0900 | 2.0900 | 1.9500 | 2.0800 | +1.961% | 7 | 479 | 0.000% |
| 2026-11-02 | 2.1000 | 2.1600 | 2.0300 | 2.0400 | +13.333% | 14 | 480 | +1.961% |
| 2026-10-30 | 2.0800 | 2.0800 | 1.7500 | 1.8000 | -28.854% | 43 | 489 | +15.556% |
| 2026-10-28 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | -9.643% | 12 | 492 | -17.787% |
| 2026-10-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +12.450% | 2 | 492 | -25.714% |
| 2026-10-26 | 2.3700 | 2.4900 | 2.3400 | 2.4900 | -1.190% | 10 | 483 | -16.466% |
| 2026-10-23 | 2.6000 | 2.6000 | 2.4900 | 2.5200 | -10.638% | 8 | 496 | -17.460% |
| 2026-10-22 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | -17.059% | 24 | 477 | -26.241% |
| 2026-10-21 | 3.5000 | 3.5400 | 3.4000 | 3.4000 | -17.676% | 9 | 478 | -38.824% |
| 2026-10-19 | 4.2300 | 4.2800 | 4.1300 | 4.1300 | -17.893% | 3 | 477 | -49.637% |
| 2026-10-16 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | +35.946% | 4 | 477 | -58.648% |
| 2026-10-14 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -23.868% | 5 | 478 | -43.784% |
| 2026-10-13 | 5.1800 | 5.1800 | 4.8600 | 4.8600 | -7.429% | 2 | 477 | -57.202% |
| 2026-10-12 | 5.3000 | 5.3400 | 5.2500 | 5.2500 | -9.483% | 158 | 361 | -60.381% |
| 2026-10-09 | 5.6700 | 5.8500 | 5.6000 | 5.8000 | +17.172% | 261 | 217 | -64.138% |
| 2026-10-08 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | +8.791% | 16 | 205 | -57.980% |
| 2026-10-07 | 4.4000 | 4.5600 | 4.4000 | 4.5500 | -17.423% | 5 | 206 | -54.286% |
| 2026-10-06 | 5.2500 | 5.5500 | 5.2500 | 5.5100 | +6.783% | 30 | 177 | -62.250% |
| 2026-10-05 | 5.1800 | 5.1800 | 5.1600 | 5.1600 | -4.444% | 6 | 177 | -59.690% |
| 2026-10-02 | 6.3900 | 6.4800 | 5.4000 | 5.4000 | -9.244% | 19 | 161 | -61.481% |
| 2026-10-01 | 5.8900 | 5.9500 | 5.8900 | 5.9500 | -7.031% | 3 | 161 | -65.042% |
| 2026-09-30 | 6.6500 | 6.6500 | 6.4000 | 6.4000 | -0.775% | 12 | 154 | -67.500% |
| 2026-09-29 | 6.2200 | 6.5100 | 5.9500 | 6.4500 | +6.612% | 33 | 158 | -67.752% |
| 2026-09-28 | 6.0000 | 6.3500 | 6.0000 | 6.0500 | -28.824% | 10 | 154 | -65.620% |
| 2026-09-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 153 | -75.529% |
| 2026-09-24 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | -8.108% | 2 | 153 | -75.529% |
| 2026-09-23 | 10.2000 | 10.2000 | 9.2500 | 9.2500 | -22.788% | 14 | 151 | -77.514% |
| 2026-09-22 | 10.7500 | 12.0000 | 10.7500 | 11.9800 | -10.929% | 21 | 141 | -82.638% |
| 2026-09-18 | 12.5000 | 13.7600 | 12.5000 | 13.4500 | +17.467% | 6 | 139 | -84.535% |
| 2026-09-16 | 13.9000 | 13.9500 | 10.7000 | 11.4500 | -6.531% | 200 | 138 | -81.834% |
| 2026-09-15 | 12.4100 | 12.4100 | 12.2500 | 12.2500 | -3.922% | 4 | 138 | -83.020% |
| 2026-09-14 | 11.5500 | 12.7500 | 11.4400 | 12.7500 | -12.190% | 100 | 130 | -83.686% |
| 2026-09-11 | 14.9000 | 14.9000 | 14.5200 | 14.5200 | -3.200% | 5 | 126 | -85.675% |
| 2026-09-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.537% | 1 | 125 | -86.133% |
| 2026-09-09 | 16.6700 | 16.6700 | 16.4000 | 16.4000 | -4.094% | 22 | 103 | -87.317% |
| 2026-09-04 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -11.399% | 13 | 91 | -87.836% |
| 2026-09-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +28.667% | 1 | 91 | -89.223% |
| 2026-09-02 | 14.7500 | 15.0000 | 14.7500 | 15.0000 | +6.007% | 5 | 89 | -86.133% |
| 2026-09-01 | 14.1000 | 14.4700 | 14.1000 | 14.1500 | -17.251% | 15 | 84 | -85.300% |
| 2026-08-31 | 17.2900 | 17.3000 | 16.8000 | 17.1000 | -10.937% | 12 | 87 | -87.836% |
| 2026-08-28 | 25.0000 | 25.0000 | 18.8200 | 19.2000 | -25.292% | 10 | 77 | -89.167% |
| 2026-08-27 | 24.9500 | 26.1000 | 24.9500 | 25.7000 | +1.381% | 37 | 49 | -91.907% |
| 2026-08-26 | 25.3500 | 25.3500 | 25.3000 | 25.3500 | -10.329% | 10 | 67 | -91.795% |
| 2026-08-25 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | -0.633% | 1 | 66 | -92.642% |
| 2026-08-24 | 29.4400 | 29.4600 | 28.4500 | 28.4500 | +6.955% | 8 | 60 | -92.689% |
| 2026-08-21 | 24.2000 | 26.8700 | 24.2000 | 26.6000 | +34.615% | 32 | 31 | -92.180% |
| 2026-08-20 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | +15.894% | 1 | 30 | -89.474% |
| 2026-08-17 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | 0.000% | 30 | 0 | -87.801% |