GLD270219C00475000
GLD Feb 19 2027 475.00 Call
optionOPRA
EODNov 3, 2026
0.94USD+6.818%(+0.06)3Vol491OI
GLD270219C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +6.818% | 3 | 494 | 0.000% |
| 2026-10-30 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -18.519% | 17 | 484 | +6.818% |
| 2026-10-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -14.286% | 7 | 484 | -12.963% |
| 2026-10-27 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +14.545% | 1 | 484 | -25.397% |
| 2026-10-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 484 | -14.545% |
| 2026-10-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 20 | 464 | -18.261% |
| 2026-10-22 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | -13.194% | 5 | 462 | -24.800% |
| 2026-10-21 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | -8.280% | 2 | 462 | -34.722% |
| 2026-10-20 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -11.299% | 1 | 461 | -40.127% |
| 2026-10-19 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -13.659% | 1 | 461 | -46.893% |
| 2026-10-16 | 2.2200 | 2.2300 | 2.0500 | 2.0500 | +1.485% | 27 | 437 | -54.146% |
| 2026-10-15 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +19.527% | 3 | 440 | -53.465% |
| 2026-10-14 | 1.9200 | 1.9200 | 1.6400 | 1.6900 | -20.657% | 13 | 440 | -44.379% |
| 2026-10-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -10.504% | 1 | 440 | -55.869% |
| 2026-10-12 | 2.4000 | 2.4300 | 2.3500 | 2.3800 | -8.462% | 245 | 288 | -60.504% |
| 2026-10-09 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | +23.810% | 8 | 288 | -63.846% |
| 2026-10-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 1 | 288 | -55.238% |
| 2026-10-07 | 2.1000 | 2.2700 | 2.0900 | 2.2500 | -12.451% | 33 | 298 | -58.222% |
| 2026-10-06 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +7.531% | 1 | 298 | -63.424% |
| 2026-10-05 | 2.4600 | 2.5100 | 2.3500 | 2.3900 | -16.140% | 48 | 257 | -60.669% |
| 2026-10-01 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | -1.724% | 6 | 257 | -67.018% |
| 2026-09-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.473% | 1 | 256 | -67.586% |
| 2026-09-28 | 2.9400 | 2.9500 | 2.8100 | 2.8300 | -31.807% | 35 | 246 | -66.784% |
| 2026-09-24 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -5.682% | 2 | 244 | -77.349% |
| 2026-09-23 | 4.7700 | 4.7700 | 4.3200 | 4.4000 | -20.000% | 20 | 256 | -78.636% |
| 2026-09-22 | 5.5500 | 5.5900 | 5.4600 | 5.5000 | -3.509% | 17 | 250 | -82.909% |
| 2026-09-21 | 6.0600 | 6.1900 | 5.7000 | 5.7000 | -12.977% | 99 | 211 | -83.509% |
| 2026-09-18 | 6.7500 | 6.8500 | 6.5500 | 6.5500 | -7.092% | 36 | 180 | -85.649% |
| 2026-09-17 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | +22.609% | 21 | 185 | -86.667% |
| 2026-09-16 | 7.2500 | 7.5000 | 5.7500 | 5.7500 | -12.879% | 25 | 182 | -83.652% |
| 2026-09-15 | 6.5600 | 6.6000 | 6.4700 | 6.6000 | +3.125% | 60 | 173 | -85.758% |
| 2026-09-14 | 6.4000 | 6.8500 | 6.4000 | 6.4000 | -14.094% | 56 | 120 | -85.313% |
| 2026-09-11 | 7.7000 | 7.7000 | 7.4500 | 7.4500 | -15.341% | 54 | 94 | -87.383% |
| 2026-09-09 | 9.2700 | 9.2700 | 8.8000 | 8.8000 | -2.762% | 4 | 91 | -89.318% |
| 2026-09-08 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.688% | 1 | 90 | -89.613% |
| 2026-09-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -15.146% | 1 | 90 | -89.892% |
| 2026-09-03 | 10.2500 | 10.9600 | 9.9000 | 10.9600 | +33.659% | 40 | 80 | -91.423% |
| 2026-09-02 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | +14.525% | 2 | 79 | -88.537% |
| 2026-09-01 | 7.6500 | 7.8300 | 7.1600 | 7.1600 | -20.884% | 13 | 73 | -86.872% |
| 2026-08-31 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -34.420% | 3 | 70 | -89.613% |
| 2026-08-28 | 13.5000 | 13.8000 | 12.9000 | 13.8000 | -4.498% | 41 | 44 | -93.188% |
| 2026-08-26 | 15.1000 | 15.5000 | 14.4500 | 14.4500 | -13.213% | 14 | 38 | -93.495% |
| 2026-08-25 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +1.648% | 1 | 37 | -94.354% |
| 2026-08-24 | 17.4000 | 17.5500 | 16.0000 | 16.3800 | +4.331% | 18 | 23 | -94.261% |
| 2026-08-21 | 13.7900 | 15.7000 | 13.7900 | 15.7000 | +70.838% | 7 | 20 | -94.013% |
| 2026-08-17 | 9.1600 | 9.1900 | 9.1600 | 9.1900 | 0.000% | 20 | 0 | -89.771% |