GLD270219C00445000
GLD Feb 19 2027 445.00 Call
optionOPRA
EODNov 3, 2026
1.72USD-4.972%(-0.09)2Vol298OI
GLD270219C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | -4.972% | 2 | 300 | 0.000% |
| 2026-11-02 | 1.8600 | 1.8600 | 1.7900 | 1.8100 | +3.429% | 6 | 297 | -4.972% |
| 2026-10-30 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -23.913% | 1 | 297 | -1.714% |
| 2026-10-28 | 2.1100 | 2.3000 | 2.1100 | 2.3000 | +5.991% | 2 | 296 | -25.217% |
| 2026-10-26 | 2.0700 | 2.1700 | 2.0600 | 2.1700 | -1.364% | 18 | 289 | -20.737% |
| 2026-10-23 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | -10.569% | 2 | 294 | -21.818% |
| 2026-10-22 | 2.4600 | 2.5500 | 2.4500 | 2.4600 | -18.000% | 49 | 307 | -30.081% |
| 2026-10-21 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -1.639% | 17 | 305 | -42.667% |
| 2026-10-20 | 3.2500 | 3.3600 | 3.0500 | 3.0500 | -15.278% | 12 | 301 | -43.607% |
| 2026-10-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -23.404% | 4 | 297 | -52.222% |
| 2026-10-16 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | +17.500% | 197 | 107 | -63.404% |
| 2026-10-15 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | +23.077% | 20 | 107 | -57.000% |
| 2026-10-14 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -23.529% | 16 | 114 | -47.077% |
| 2026-10-13 | 4.5500 | 4.5500 | 4.2500 | 4.2500 | -17.476% | 15 | 101 | -59.529% |
| 2026-10-09 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | +22.619% | 8 | 105 | -66.602% |
| 2026-10-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.709% | 1 | 104 | -59.048% |
| 2026-10-07 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | -13.849% | 7 | 97 | -59.338% |
| 2026-10-06 | 4.9500 | 4.9500 | 4.9100 | 4.9100 | +0.204% | 4 | 93 | -64.969% |
| 2026-10-02 | 5.6000 | 5.8000 | 4.9000 | 4.9000 | -6.489% | 35 | 64 | -64.898% |
| 2026-10-01 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -1.132% | 1 | 63 | -67.176% |
| 2026-09-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.826% | 3 | 60 | -67.547% |
| 2026-09-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.083% | 1 | 60 | -70.087% |
| 2026-09-28 | 5.4600 | 5.5000 | 5.3200 | 5.3200 | -28.591% | 11 | 51 | -67.669% |
| 2026-09-24 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -15.533% | 5 | 46 | -76.913% |
| 2026-09-23 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -13.529% | 6 | 52 | -80.499% |
| 2026-09-22 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | -16.530% | 9 | 50 | -83.137% |
| 2026-09-18 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -1.053% | 1 | 50 | -85.925% |
| 2026-09-17 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +24.121% | 1 | 49 | -86.073% |
| 2026-09-16 | 12.4000 | 12.4000 | 9.9500 | 9.9500 | -14.592% | 7 | 43 | -82.714% |
| 2026-09-14 | 11.2300 | 11.6500 | 11.2300 | 11.6500 | -6.800% | 2 | 42 | -85.236% |
| 2026-09-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.303% | 1 | 42 | -86.240% |
| 2026-09-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.222% | 1 | 42 | -86.970% |
| 2026-09-02 | 13.1000 | 13.5500 | 13.1000 | 13.5000 | +9.223% | 41 | 30 | -87.259% |
| 2026-09-01 | 12.3200 | 12.3600 | 12.3200 | 12.3600 | -29.371% | 2 | 30 | -86.084% |
| 2026-08-28 | 23.9700 | 23.9700 | 17.4500 | 17.5000 | -23.246% | 3 | 30 | -90.171% |
| 2026-08-27 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -5.000% | 1 | 29 | -92.456% |
| 2026-08-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -7.228% | 1 | 28 | -92.833% |
| 2026-08-24 | 27.0700 | 27.0700 | 25.8700 | 25.8700 | +5.765% | 3 | 27 | -93.351% |
| 2026-08-21 | 22.4800 | 24.7500 | 22.4800 | 24.4600 | +25.758% | 19 | 26 | -92.968% |
| 2026-08-20 | 18.6500 | 19.5500 | 18.6500 | 19.4500 | +2.261% | 16 | 11 | -91.157% |
| 2026-08-19 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +22.631% | 10 | 1 | -90.957% |
| 2026-08-17 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | 0.000% | 1 | 0 | -88.910% |