GLD270219C00450000
GLD Feb 19 2027 450.00 Call
optionOPRA
EODNov 3, 2026
1.50USD-7.407%(-0.12)3Vol677OI
GLD270219C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | -7.407% | 3 | 674 | 0.000% |
| 2026-11-02 | 1.6700 | 1.7200 | 1.6200 | 1.6200 | +12.500% | 44 | 711 | -7.407% |
| 2026-10-30 | 1.8800 | 1.8800 | 1.4400 | 1.4400 | -18.182% | 36 | 695 | +4.167% |
| 2026-10-29 | 1.8500 | 1.8500 | 1.7400 | 1.7600 | -18.519% | 5 | 695 | -14.773% |
| 2026-10-28 | 1.7200 | 2.1600 | 1.7200 | 2.1600 | -0.461% | 7 | 695 | -30.556% |
| 2026-10-27 | 2.0700 | 2.2100 | 2.0700 | 2.1700 | +14.815% | 16 | 700 | -30.876% |
| 2026-10-26 | 1.9100 | 2.0000 | 1.8500 | 1.8900 | -3.571% | 17 | 698 | -20.635% |
| 2026-10-23 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | -10.502% | 43 | 668 | -23.469% |
| 2026-10-22 | 2.2900 | 2.2900 | 2.1800 | 2.1900 | -14.118% | 15 | 660 | -31.507% |
| 2026-10-21 | 2.7100 | 2.7100 | 2.5500 | 2.5500 | -5.204% | 21 | 658 | -41.176% |
| 2026-10-20 | 2.8900 | 2.8900 | 2.6900 | 2.6900 | -14.603% | 3 | 656 | -44.238% |
| 2026-10-19 | 3.3800 | 3.3800 | 3.1000 | 3.1500 | -16.223% | 8 | 652 | -52.381% |
| 2026-10-16 | 3.7300 | 3.9500 | 3.7300 | 3.7600 | +7.429% | 5 | 651 | -60.106% |
| 2026-10-15 | 3.6600 | 3.7500 | 3.5000 | 3.5000 | +19.048% | 49 | 640 | -57.143% |
| 2026-10-14 | 3.0200 | 3.2000 | 2.8200 | 2.9400 | -21.180% | 135 | 611 | -48.980% |
| 2026-10-13 | 4.2500 | 4.2500 | 3.7300 | 3.7300 | -9.685% | 100 | 543 | -59.786% |
| 2026-10-12 | 4.4000 | 4.4000 | 4.1300 | 4.1300 | -12.500% | 5 | 539 | -63.680% |
| 2026-10-09 | 4.4000 | 4.7200 | 4.4000 | 4.7200 | +25.867% | 2 | 540 | -68.220% |
| 2026-10-08 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | -1.316% | 2 | 538 | -60.000% |
| 2026-10-07 | 3.5500 | 3.8000 | 3.5500 | 3.8000 | -14.607% | 5 | 548 | -60.526% |
| 2026-10-06 | 4.2000 | 4.4500 | 4.1000 | 4.4500 | +8.802% | 38 | 538 | -66.292% |
| 2026-10-05 | 4.3000 | 4.3000 | 4.0300 | 4.0900 | -6.621% | 48 | 497 | -63.325% |
| 2026-10-02 | 5.2000 | 5.2500 | 4.3800 | 4.3800 | -9.691% | 21 | 497 | -65.753% |
| 2026-10-01 | 4.7300 | 4.9500 | 4.6900 | 4.8500 | +3.191% | 15 | 505 | -69.072% |
| 2026-09-30 | 4.7500 | 4.7500 | 4.6900 | 4.7000 | -9.615% | 8 | 504 | -68.085% |
| 2026-09-29 | 4.9400 | 5.2000 | 4.9400 | 5.2000 | +10.169% | 30 | 495 | -71.154% |
| 2026-09-28 | 4.8600 | 5.0500 | 4.6400 | 4.7200 | -33.427% | 28 | 480 | -68.220% |
| 2026-09-25 | 6.5000 | 7.1100 | 6.5000 | 7.0900 | +3.052% | 5 | 483 | -78.843% |
| 2026-09-24 | 7.1000 | 7.1000 | 6.7700 | 6.8800 | -8.144% | 78 | 541 | -78.198% |
| 2026-09-23 | 8.5000 | 8.5000 | 7.4000 | 7.4900 | -25.025% | 48 | 514 | -79.973% |
| 2026-09-22 | 9.1000 | 10.0000 | 9.1000 | 9.9900 | +5.158% | 3 | 514 | -84.985% |
| 2026-09-21 | 9.8200 | 9.8200 | 9.2500 | 9.5000 | -10.798% | 232 | 451 | -84.211% |
| 2026-09-18 | 10.7600 | 11.0000 | 10.3500 | 10.6500 | -0.930% | 10 | 447 | -85.915% |
| 2026-09-17 | 11.6100 | 11.6100 | 10.6800 | 10.7500 | +13.158% | 24 | 449 | -86.047% |
| 2026-09-16 | 11.6000 | 11.6000 | 8.9200 | 9.5000 | -9.953% | 5 | 450 | -84.211% |
| 2026-09-15 | 10.3000 | 10.5500 | 9.9500 | 10.5500 | +6.566% | 79 | 449 | -85.782% |
| 2026-09-14 | 9.7400 | 10.5000 | 9.6000 | 9.9000 | -11.211% | 33 | 433 | -84.848% |
| 2026-09-11 | 13.0200 | 13.0200 | 11.1500 | 11.1500 | -2.193% | 6 | 431 | -86.547% |
| 2026-09-10 | 12.5700 | 12.5700 | 11.4000 | 11.4000 | -15.867% | 5 | 433 | -86.842% |
| 2026-09-09 | 14.0000 | 14.1500 | 13.3000 | 13.5500 | +11.157% | 7 | 437 | -88.930% |
| 2026-09-08 | 13.3000 | 13.3500 | 12.1900 | 12.1900 | -15.931% | 16 | 432 | -87.695% |
| 2026-09-04 | 13.8000 | 14.6000 | 13.5600 | 14.5000 | -8.690% | 17 | 418 | -89.655% |
| 2026-09-03 | 15.4500 | 16.3900 | 15.2500 | 15.8800 | +25.039% | 213 | 415 | -90.554% |
| 2026-09-02 | 11.7500 | 12.7000 | 11.7500 | 12.7000 | +13.901% | 256 | 161 | -88.189% |
| 2026-09-01 | 11.4000 | 12.3000 | 11.0700 | 11.1500 | -23.891% | 51 | 154 | -86.547% |
| 2026-08-31 | 15.0500 | 15.0500 | 14.6500 | 14.6500 | -8.437% | 54 | 150 | -89.761% |
| 2026-08-28 | 22.0500 | 22.0500 | 15.9700 | 16.0000 | -24.528% | 9 | 152 | -90.625% |
| 2026-08-27 | 21.2500 | 21.2500 | 20.7000 | 21.2000 | -1.852% | 12 | 141 | -92.925% |
| 2026-08-26 | 22.7400 | 22.9000 | 21.0500 | 21.6000 | -13.078% | 34 | 142 | -93.056% |
| 2026-08-25 | 22.6000 | 24.8500 | 22.6000 | 24.8500 | +2.263% | 4 | 138 | -93.964% |
| 2026-08-24 | 24.7500 | 25.2700 | 24.3000 | 24.3000 | +7.190% | 72 | 91 | -93.827% |
| 2026-08-21 | 20.3400 | 23.2200 | 20.3400 | 22.6700 | +25.249% | 19 | 84 | -93.383% |
| 2026-08-20 | 16.4700 | 18.8100 | 16.4000 | 18.1000 | +3.488% | 7 | 78 | -91.713% |
| 2026-08-19 | 15.3300 | 17.4900 | 15.3300 | 17.4900 | +41.276% | 13 | 67 | -91.424% |
| 2026-08-18 | 13.4500 | 13.4500 | 12.3800 | 12.3800 | -10.355% | 4 | 68 | -87.884% |
| 2026-08-17 | 14.2000 | 14.2000 | 13.6500 | 13.8100 | +8.399% | 55 | 13 | -89.138% |
| 2026-08-14 | 12.9200 | 12.9800 | 12.7400 | 12.7400 | 0.000% | 14 | 0 | -88.226% |