GLD270219C00500000
GLD Feb 19 2027 500.00 Call
optionOPRA
EODNov 3, 2026
0.60USD-14.286%(-0.10)7Vol1,015OI
GLD270219C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | -14.286% | 7 | 1,010 | 0.000% |
| 2026-11-02 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | +12.903% | 17 | 1,017 | -14.286% |
| 2026-10-30 | 0.6600 | 0.6600 | 0.6000 | 0.6200 | -3.125% | 21 | 1,015 | -3.226% |
| 2026-10-29 | 0.7100 | 0.7100 | 0.6400 | 0.6400 | -8.571% | 20 | 1,013 | -6.250% |
| 2026-10-28 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -14.634% | 104 | 910 | -14.286% |
| 2026-10-27 | 0.7600 | 0.8200 | 0.7100 | 0.8200 | +12.329% | 3 | 909 | -26.829% |
| 2026-10-26 | 0.7000 | 0.7900 | 0.6600 | 0.7300 | -5.195% | 20 | 901 | -17.808% |
| 2026-10-23 | 0.8400 | 0.8400 | 0.7300 | 0.7700 | -8.333% | 39 | 869 | -22.078% |
| 2026-10-22 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | -12.500% | 33 | 853 | -28.571% |
| 2026-10-21 | 0.9500 | 0.9800 | 0.9000 | 0.9600 | +5.495% | 7 | 854 | -37.500% |
| 2026-10-20 | 1.0000 | 1.0100 | 0.9100 | 0.9100 | -16.514% | 55 | 804 | -34.066% |
| 2026-10-19 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -14.173% | 90 | 714 | -44.954% |
| 2026-10-16 | 1.3300 | 1.3600 | 1.2700 | 1.2700 | -2.308% | 190 | 838 | -52.756% |
| 2026-10-15 | 1.3000 | 1.3000 | 1.2200 | 1.3000 | +21.495% | 24 | 841 | -53.846% |
| 2026-10-14 | 1.1700 | 1.1800 | 1.0200 | 1.0700 | -21.898% | 175 | 869 | -43.925% |
| 2026-10-13 | 1.4600 | 1.5200 | 1.3300 | 1.3700 | -11.039% | 127 | 799 | -56.204% |
| 2026-10-12 | 1.5900 | 1.5900 | 1.4600 | 1.5400 | -8.333% | 252 | 918 | -61.039% |
| 2026-10-09 | 1.5900 | 1.7200 | 1.5400 | 1.6800 | +25.373% | 209 | 777 | -64.286% |
| 2026-10-08 | 1.3800 | 1.3800 | 1.3100 | 1.3400 | -2.899% | 115 | 670 | -55.224% |
| 2026-10-07 | 1.3500 | 1.4200 | 1.3500 | 1.3800 | -13.750% | 6 | 669 | -56.522% |
| 2026-10-06 | 1.5500 | 1.6000 | 1.5300 | 1.6000 | +1.911% | 180 | 502 | -62.500% |
| 2026-10-05 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | -9.770% | 6 | 500 | -61.783% |
| 2026-10-02 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -0.571% | 1 | 500 | -65.517% |
| 2026-10-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.156% | 1 | 501 | -65.714% |
| 2026-09-30 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 1 | 500 | -65.318% |
| 2026-09-29 | 1.9300 | 1.9300 | 1.8000 | 1.8000 | -3.226% | 7 | 499 | -66.667% |
| 2026-09-28 | 3.5000 | 3.5000 | 1.8300 | 1.8600 | -24.082% | 19 | 484 | -67.742% |
| 2026-09-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.895% | 10 | 484 | -75.510% |
| 2026-09-23 | 2.8900 | 2.8900 | 2.6600 | 2.6600 | -30.000% | 6 | 486 | -77.444% |
| 2026-09-22 | 3.4500 | 3.8000 | 3.4500 | 3.8000 | +7.042% | 2 | 484 | -84.211% |
| 2026-09-21 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -18.391% | 4 | 482 | -83.099% |
| 2026-09-18 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | -6.452% | 3 | 479 | -86.207% |
| 2026-09-17 | 4.7000 | 4.8000 | 4.6500 | 4.6500 | +22.368% | 7 | 476 | -87.097% |
| 2026-09-16 | 4.6000 | 4.6000 | 3.7300 | 3.8000 | -12.644% | 208 | 278 | -84.211% |
| 2026-09-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.396% | 6 | 275 | -86.207% |
| 2026-09-14 | 4.2000 | 4.5500 | 4.0500 | 4.5500 | -4.008% | 21 | 259 | -86.813% |
| 2026-09-11 | 5.3900 | 5.3900 | 4.7300 | 4.7400 | -5.200% | 4 | 258 | -87.342% |
| 2026-09-10 | 5.5500 | 5.5500 | 5.0000 | 5.0000 | -17.898% | 3 | 257 | -88.000% |
| 2026-09-09 | 6.4500 | 6.4500 | 5.9600 | 6.0900 | +8.750% | 5 | 255 | -90.148% |
| 2026-09-08 | 5.8000 | 5.8000 | 5.5000 | 5.6000 | -11.111% | 9 | 262 | -89.286% |
| 2026-09-04 | 6.3500 | 6.3500 | 6.1000 | 6.3000 | -9.353% | 3 | 261 | -90.476% |
| 2026-09-03 | 6.6000 | 7.3100 | 6.6000 | 6.9500 | +31.132% | 11 | 258 | -91.367% |
| 2026-09-02 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +13.978% | 2 | 256 | -88.679% |
| 2026-09-01 | 4.8000 | 5.1500 | 4.6500 | 4.6500 | -23.770% | 69 | 300 | -87.097% |
| 2026-08-31 | 6.3000 | 6.3000 | 6.0000 | 6.1000 | -15.278% | 27 | 295 | -90.164% |
| 2026-08-28 | 9.6000 | 9.6000 | 7.2000 | 7.2000 | -30.097% | 19 | 285 | -91.667% |
| 2026-08-27 | 9.6000 | 10.4600 | 9.6000 | 10.3000 | +1.378% | 27 | 288 | -94.175% |
| 2026-08-26 | 10.3000 | 10.5500 | 9.9500 | 10.1600 | -13.898% | 12 | 293 | -94.094% |
| 2026-08-25 | 10.5100 | 11.8000 | 10.5100 | 11.8000 | +1.288% | 37 | 290 | -94.915% |
| 2026-08-24 | 12.0000 | 12.2000 | 11.6500 | 11.6500 | +8.675% | 32 | 299 | -94.850% |
| 2026-08-21 | 9.4000 | 10.8000 | 9.4000 | 10.7200 | +35.696% | 235 | 125 | -94.403% |
| 2026-08-20 | 7.2300 | 8.2500 | 7.2300 | 7.9000 | +1.152% | 5 | 122 | -92.405% |
| 2026-08-19 | 6.7500 | 7.8100 | 6.7500 | 7.8100 | +46.529% | 108 | 27 | -92.318% |
| 2026-08-18 | 5.4000 | 5.4000 | 5.3300 | 5.3300 | -13.474% | 21 | 13 | -88.743% |
| 2026-08-17 | 6.0000 | 6.1600 | 6.0000 | 6.1600 | +14.074% | 2 | 11 | -90.260% |
| 2026-08-13 | 5.6500 | 5.6500 | 5.4000 | 5.4000 | 0.000% | 11 | 0 | -88.889% |