GLD270219C00470000
GLD Feb 19 2027 470.00 Call
optionOPRA
EODNov 3, 2026
1.02USD-12.821%(-0.15)4Vol1,281OI
GLD270219C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -12.821% | 4 | 1,285 | 0.000% |
| 2026-11-02 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +23.158% | 3 | 1,282 | -12.821% |
| 2026-10-30 | 1.1000 | 1.1500 | 0.9500 | 0.9500 | -18.103% | 76 | 1,276 | +7.368% |
| 2026-10-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1.695% | 1 | 1,277 | -12.069% |
| 2026-10-28 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 7 | 1,277 | -13.559% |
| 2026-10-23 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | -10.000% | 10 | 1,268 | -19.048% |
| 2026-10-22 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | -13.580% | 54 | 1,214 | -27.143% |
| 2026-10-20 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | -20.197% | 12 | 1,214 | -37.037% |
| 2026-10-19 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | -16.803% | 13 | 1,204 | -49.754% |
| 2026-10-16 | 2.4500 | 2.4900 | 2.4400 | 2.4400 | +11.927% | 275 | 1,232 | -58.197% |
| 2026-10-15 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | +11.224% | 12 | 1,231 | -53.211% |
| 2026-10-14 | 2.0000 | 2.0000 | 1.8500 | 1.9600 | -26.038% | 6 | 1,232 | -47.959% |
| 2026-10-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +19.369% | 5 | 1,232 | -61.509% |
| 2026-10-08 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -7.500% | 2 | 1,231 | -54.054% |
| 2026-10-07 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | -15.789% | 55 | 1,176 | -57.500% |
| 2026-10-06 | 2.8000 | 2.9300 | 2.7700 | 2.8500 | +7.547% | 11 | 1,169 | -64.211% |
| 2026-10-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -20.896% | 1 | 1,169 | -61.509% |
| 2026-09-29 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | +11.667% | 103 | 1,099 | -69.552% |
| 2026-09-28 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | -35.484% | 53 | 1,059 | -66.000% |
| 2026-09-25 | 4.5500 | 4.7000 | 4.5500 | 4.6500 | +3.333% | 31 | 1,044 | -78.065% |
| 2026-09-24 | 4.6000 | 4.6000 | 4.2800 | 4.5000 | -39.189% | 66 | 1,043 | -77.333% |
| 2026-09-18 | 6.9600 | 7.4000 | 6.9600 | 7.4000 | -4.516% | 276 | 835 | -86.216% |
| 2026-09-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +18.321% | 11 | 835 | -86.839% |
| 2026-09-16 | 6.2400 | 6.5500 | 6.2400 | 6.5500 | -7.746% | 3 | 832 | -84.427% |
| 2026-09-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -19.318% | 10 | 828 | -85.634% |
| 2026-09-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.351% | 2 | 826 | -88.409% |
| 2026-09-04 | 9.8000 | 10.0400 | 9.8000 | 10.0400 | -11.307% | 70 | 783 | -89.841% |
| 2026-09-03 | 11.1000 | 12.3900 | 10.7500 | 11.3200 | +27.191% | 35 | 775 | -90.989% |
| 2026-09-02 | 8.8000 | 8.9000 | 8.4000 | 8.9000 | +14.987% | 116 | 659 | -88.539% |
| 2026-09-01 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -21.818% | 1 | 658 | -86.822% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -18.182% | 3 | 655 | -89.697% |
| 2026-08-28 | 14.9500 | 14.9500 | 11.9500 | 12.1000 | -25.994% | 70 | 613 | -91.570% |
| 2026-08-27 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +2.251% | 1 | 613 | -93.761% |
| 2026-08-26 | 16.3500 | 16.8000 | 15.8200 | 15.9900 | -10.219% | 99 | 574 | -93.621% |
| 2026-08-25 | 16.7500 | 17.8100 | 16.7500 | 17.8100 | -0.503% | 2 | 574 | -94.273% |
| 2026-08-24 | 18.5600 | 18.5600 | 17.9000 | 17.9000 | +12.934% | 37 | 553 | -94.302% |
| 2026-08-21 | 15.4600 | 15.8500 | 15.4600 | 15.8500 | +23.828% | 12 | 560 | -93.565% |
| 2026-08-20 | 11.9000 | 12.8000 | 11.9000 | 12.8000 | +2.811% | 501 | 82 | -92.031% |
| 2026-08-19 | 11.2000 | 12.4500 | 10.8000 | 12.4500 | +29.016% | 62 | 20 | -91.807% |
| 2026-08-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 0.000% | 20 | 0 | -89.430% |