GLD270219C00480000
GLD Feb 19 2027 480.00 Call
optionOPRA
EODNov 3, 2026
0.87USD-1.136%(-0.01)2Vol2,034OI
GLD270219C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | -1.136% | 2 | 2,034 | 0.000% |
| 2026-11-02 | 0.8900 | 0.9400 | 0.8600 | 0.8800 | +10.000% | 16 | 2,031 | -1.136% |
| 2026-10-30 | 0.8800 | 0.8900 | 0.7900 | 0.8000 | -16.667% | 66 | 1,984 | +8.750% |
| 2026-10-29 | 0.9300 | 1.0300 | 0.8900 | 0.9600 | -8.571% | 15 | 1,993 | -9.375% |
| 2026-10-28 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | -5.405% | 110 | 2,014 | -17.143% |
| 2026-10-27 | 0.9900 | 1.1600 | 0.9900 | 1.1100 | +7.767% | 45 | 2,010 | -21.622% |
| 2026-10-26 | 0.9100 | 1.0700 | 0.9100 | 1.0300 | -0.962% | 15 | 2,013 | -15.534% |
| 2026-10-23 | 1.0800 | 1.1500 | 1.0300 | 1.0400 | -9.565% | 20 | 2,012 | -16.346% |
| 2026-10-22 | 1.1700 | 1.1700 | 1.1100 | 1.1500 | -10.853% | 52 | 1,963 | -24.348% |
| 2026-10-21 | 1.4000 | 1.4100 | 1.2800 | 1.2900 | -19.375% | 48 | 1,960 | -32.558% |
| 2026-10-19 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | -20.000% | 5 | 1,957 | -45.625% |
| 2026-10-16 | 1.9400 | 2.0400 | 1.9400 | 2.0000 | +14.286% | 196 | 2,126 | -56.500% |
| 2026-10-15 | 1.8200 | 1.8200 | 1.7400 | 1.7500 | +14.379% | 4 | 2,123 | -50.286% |
| 2026-10-14 | 1.5700 | 1.6400 | 1.4300 | 1.5300 | -19.048% | 29 | 2,112 | -43.137% |
| 2026-10-13 | 2.1800 | 2.1800 | 1.8900 | 1.8900 | -11.682% | 39 | 2,114 | -53.968% |
| 2026-10-12 | 2.1600 | 2.2300 | 2.1200 | 2.1400 | -13.008% | 160 | 1,996 | -59.346% |
| 2026-10-09 | 2.2300 | 2.4700 | 2.2100 | 2.4600 | +23.618% | 69 | 1,996 | -64.634% |
| 2026-10-07 | 1.9200 | 2.0000 | 1.9200 | 1.9900 | -12.335% | 14 | 1,988 | -56.281% |
| 2026-10-06 | 2.1900 | 2.2700 | 2.1900 | 2.2700 | +4.128% | 91 | 2,017 | -61.674% |
| 2026-10-05 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | -7.234% | 7 | 2,016 | -60.092% |
| 2026-10-02 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -2.083% | 16 | 2,004 | -62.979% |
| 2026-10-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 2 | 2,002 | -63.750% |
| 2026-09-30 | 2.7100 | 2.7100 | 2.4600 | 2.5000 | -3.101% | 37 | 2,001 | -65.200% |
| 2026-09-29 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | +4.453% | 6 | 2,001 | -66.279% |
| 2026-09-28 | 2.5900 | 2.6900 | 2.4700 | 2.4700 | -32.514% | 106 | 1,980 | -64.777% |
| 2026-09-25 | 3.5500 | 3.6600 | 3.4200 | 3.6600 | +0.274% | 17 | 1,980 | -76.230% |
| 2026-09-24 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | -6.888% | 3 | 1,977 | -76.164% |
| 2026-09-23 | 4.6000 | 4.6000 | 3.9200 | 3.9200 | -26.729% | 18 | 1,967 | -77.806% |
| 2026-09-22 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | +3.883% | 2 | 1,965 | -83.738% |
| 2026-09-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -17.203% | 10 | 1,962 | -83.107% |
| 2026-09-18 | 5.8500 | 6.2200 | 5.8500 | 6.2200 | -7.164% | 2 | 1,961 | -86.013% |
| 2026-09-17 | 6.7200 | 6.7300 | 6.6800 | 6.7000 | +26.415% | 492 | 1,507 | -87.015% |
| 2026-09-16 | 6.7500 | 6.7500 | 5.2500 | 5.3000 | -13.115% | 131 | 1,522 | -83.585% |
| 2026-09-15 | 6.1900 | 6.1900 | 6.0500 | 6.1000 | +4.452% | 502 | 1,022 | -85.738% |
| 2026-09-14 | 6.1500 | 6.1500 | 5.7500 | 5.8400 | -23.158% | 527 | 532 | -85.103% |
| 2026-09-11 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | -8.654% | 22 | 532 | -88.553% |
| 2026-09-09 | 8.6500 | 8.6500 | 8.3200 | 8.3200 | -15.960% | 52 | 530 | -89.543% |
| 2026-09-03 | 9.4000 | 9.9000 | 9.1000 | 9.9000 | +35.616% | 14 | 523 | -91.212% |
| 2026-09-02 | 7.0300 | 7.3000 | 7.0300 | 7.3000 | +11.621% | 5 | 518 | -88.082% |
| 2026-09-01 | 7.0000 | 7.0300 | 6.5400 | 6.5400 | -19.656% | 78 | 441 | -86.697% |
| 2026-08-31 | 10.6500 | 10.6500 | 8.1400 | 8.1400 | -20.971% | 130 | 315 | -89.312% |
| 2026-08-28 | 12.4300 | 12.7500 | 10.3000 | 10.3000 | -26.429% | 16 | 312 | -91.553% |
| 2026-08-27 | 13.2000 | 14.0000 | 13.2000 | 14.0000 | +3.093% | 2 | 312 | -93.786% |
| 2026-08-26 | 14.0000 | 14.0000 | 13.5800 | 13.5800 | -14.322% | 7 | 309 | -93.594% |
| 2026-08-25 | 15.0000 | 15.8500 | 15.0000 | 15.8500 | -1.979% | 34 | 276 | -94.511% |
| 2026-08-24 | 16.1900 | 16.3100 | 16.1700 | 16.1700 | +14.114% | 275 | 6 | -94.620% |
| 2026-08-21 | 12.7500 | 14.1700 | 12.7500 | 14.1700 | 0.000% | 7 | 0 | -93.860% |