GLD280121C00200000
GLD Jan 21 2028 200.00 Call
optionOPRA
EODNov 2, 2026
174.50USD+3.980%(+6.68)1Vol8,409OI
GLD280121C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 174.50 | 174.50 | 174.50 | 174.50 | +3.980% | 1 | 8,410 | 0.000% |
| 2026-10-30 | 168.10 | 168.10 | 167.82 | 167.82 | -8.535% | 2 | 8,409 | +3.980% |
| 2026-10-28 | 181.90 | 183.85 | 181.55 | 183.48 | +2.183% | 1,097 | 7,739 | -4.894% |
| 2026-10-26 | 180.30 | 181.54 | 179.25 | 179.56 | +0.543% | 987 | 7,172 | -2.818% |
| 2026-10-23 | 178.60 | 178.95 | 178.03 | 178.59 | -7.096% | 3,051 | 5,652 | -2.290% |
| 2026-10-19 | 192.25 | 192.57 | 191.29 | 192.23 | -0.912% | 128 | 5,589 | -9.223% |
| 2026-10-16 | 194.00 | 194.00 | 194.00 | 194.00 | +0.077% | 1 | 5,589 | -10.052% |
| 2026-10-15 | 193.30 | 193.90 | 193.05 | 193.85 | +2.566% | 7 | 5,594 | -9.982% |
| 2026-10-14 | 189.00 | 189.00 | 189.00 | 189.00 | -2.953% | 1 | 5,593 | -7.672% |
| 2026-10-12 | 194.75 | 194.75 | 194.75 | 194.75 | +0.943% | 1 | 5,593 | -10.398% |
| 2026-10-06 | 192.93 | 192.93 | 192.93 | 192.93 | +0.516% | 1 | 5,594 | -9.553% |
| 2026-10-02 | 191.94 | 191.94 | 191.94 | 191.94 | -1.594% | 2 | 5,598 | -9.086% |
| 2026-10-01 | 195.00 | 195.05 | 194.75 | 195.05 | +1.115% | 13 | 5,593 | -10.536% |
| 2026-09-28 | 193.01 | 193.01 | 192.90 | 192.90 | -6.405% | 5 | 5,595 | -9.539% |
| 2026-09-25 | 206.40 | 206.40 | 206.10 | 206.10 | +0.537% | 3 | 5,593 | -15.332% |
| 2026-09-24 | 205.00 | 205.00 | 205.00 | 205.00 | -3.981% | 8 | 5,593 | -14.878% |
| 2026-09-22 | 211.10 | 213.50 | 210.85 | 213.50 | +1.185% | 3 | 5,595 | -18.267% |
| 2026-09-21 | 211.00 | 211.00 | 211.00 | 211.00 | -1.700% | 1 | 5,595 | -17.299% |
| 2026-09-18 | 212.65 | 214.65 | 212.10 | 214.65 | +1.036% | 3 | 5,593 | -18.705% |
| 2026-09-17 | 212.45 | 212.45 | 212.45 | 212.45 | +2.573% | 1 | 5,593 | -17.863% |
| 2026-09-15 | 206.54 | 207.42 | 206.32 | 207.12 | -2.678% | 116 | 5,477 | -15.749% |
| 2026-09-11 | 212.95 | 212.95 | 212.82 | 212.82 | -0.028% | 2 | 5,477 | -18.006% |
| 2026-09-10 | 212.45 | 213.18 | 212.21 | 212.88 | -1.912% | 21 | 5,459 | -18.029% |
| 2026-09-09 | 217.55 | 217.74 | 217.03 | 217.03 | -1.094% | 18 | 5,447 | -19.596% |
| 2026-09-04 | 219.90 | 219.90 | 219.20 | 219.43 | -1.251% | 30 | 5,419 | -20.476% |
| 2026-09-03 | 222.16 | 223.24 | 221.55 | 222.21 | +3.334% | 44 | 5,395 | -21.471% |
| 2026-09-02 | 213.44 | 215.17 | 213.43 | 215.04 | +2.546% | 408 | 4,987 | -18.852% |
| 2026-09-01 | 212.96 | 213.85 | 209.10 | 209.70 | -4.617% | 1,062 | 4,146 | -16.786% |
| 2026-08-31 | 219.26 | 220.31 | 218.64 | 219.85 | -7.432% | 313 | 3,834 | -20.628% |
| 2026-08-25 | 237.50 | 237.50 | 237.50 | 237.50 | +4.414% | 1 | 3,834 | -26.526% |
| 2026-08-20 | 223.62 | 227.92 | 223.50 | 227.46 | +1.260% | 223 | 3,715 | -23.283% |
| 2026-08-19 | 224.12 | 224.97 | 223.17 | 224.63 | +6.784% | 2,909 | 2,175 | -22.317% |
| 2026-08-18 | 212.02 | 212.02 | 209.70 | 210.36 | -1.696% | 51 | 2,139 | -17.047% |
| 2026-08-10 | 213.12 | 215.50 | 211.68 | 213.99 | +6.199% | 436 | 1,734 | -18.454% |
| 2026-08-06 | 201.50 | 201.50 | 201.50 | 201.50 | +10.055% | 1 | 1,734 | -13.400% |
| 2026-08-03 | 182.65 | 183.09 | 182.65 | 183.09 | -3.004% | 5 | 1,729 | -4.692% |
| 2026-07-30 | 188.47 | 188.76 | 188.45 | 188.76 | +2.071% | 5 | 1,724 | -7.555% |
| 2026-07-29 | 180.68 | 186.04 | 180.66 | 184.93 | -1.323% | 872 | 897 | -5.640% |
| 2026-07-27 | 187.15 | 188.02 | 187.15 | 187.41 | +0.856% | 28 | 893 | -6.889% |
| 2026-07-24 | 185.82 | 185.82 | 185.80 | 185.82 | +0.286% | 5 | 888 | -6.092% |
| 2026-07-23 | 184.99 | 186.12 | 184.93 | 185.29 | -4.020% | 27 | 862 | -5.823% |
| 2026-07-22 | 193.95 | 194.14 | 192.96 | 193.05 | +6.781% | 6 | 862 | -9.609% |
| 2026-07-20 | 181.63 | 181.63 | 180.79 | 180.79 | -0.336% | 7 | 858 | -3.479% |
| 2026-07-17 | 182.33 | 182.53 | 180.61 | 181.40 | +1.505% | 67 | 808 | -3.804% |
| 2026-07-16 | 180.00 | 182.00 | 178.30 | 178.71 | -3.759% | 42 | 787 | -2.356% |
| 2026-07-15 | 185.95 | 186.17 | 185.27 | 185.69 | -0.059% | 18 | 778 | -6.026% |
| 2026-07-14 | 187.45 | 188.37 | 185.58 | 185.80 | +2.879% | 35 | 760 | -6.082% |
| 2026-07-13 | 183.50 | 184.32 | 179.89 | 180.60 | -6.235% | 136 | 693 | -3.378% |
| 2026-07-09 | 191.60 | 193.27 | 191.54 | 192.61 | +1.706% | 40 | 668 | -9.402% |
| 2026-07-08 | 183.86 | 189.80 | 183.86 | 189.38 | -1.865% | 954 | 137 | -7.857% |
| 2026-07-07 | 192.74 | 193.00 | 190.27 | 192.98 | +1.595% | 69 | 97 | -9.576% |
| 2026-07-01 | 189.95 | 189.95 | 189.95 | 189.95 | -11.005% | 1 | 96 | -8.134% |
| 2026-06-17 | 214.65 | 214.65 | 213.44 | 213.44 | +11.673% | 8 | 92 | -18.244% |
| 2026-06-10 | 191.13 | 191.13 | 191.13 | 191.13 | -15.272% | 1 | 92 | -8.701% |
| 2026-06-04 | 225.58 | 225.58 | 225.58 | 225.58 | -3.164% | 1 | 92 | -22.644% |
| 2026-05-15 | 232.95 | 232.95 | 232.95 | 232.95 | -6.924% | 1 | 92 | -25.091% |
| 2026-05-07 | 250.28 | 250.28 | 250.28 | 250.28 | +8.695% | 1 | 92 | -30.278% |
| 2026-05-04 | 230.26 | 230.26 | 230.26 | 230.26 | -6.398% | 1 | 93 | -24.216% |
| 2026-04-23 | 246.00 | 246.00 | 246.00 | 246.00 | -5.830% | 1 | 93 | -29.065% |
| 2026-04-17 | 261.23 | 261.23 | 261.23 | 261.23 | +19.830% | 1 | 94 | -33.201% |
| 2026-03-26 | 218.00 | 218.00 | 218.00 | 218.00 | -1.562% | 1 | 94 | -19.954% |
| 2026-03-23 | 221.46 | 221.46 | 221.46 | 221.46 | -3.713% | 1 | 93 | -21.205% |
| 2026-03-20 | 233.00 | 233.00 | 230.00 | 230.00 | -16.418% | 3 | 92 | -24.130% |
| 2026-03-13 | 275.18 | 275.18 | 275.18 | 275.18 | -2.401% | 1 | 90 | -36.587% |
| 2026-03-12 | 281.95 | 281.95 | 281.95 | 281.95 | -3.067% | 1 | 90 | -38.110% |
| 2026-03-11 | 290.87 | 290.87 | 290.87 | 290.87 | +5.083% | 1 | 91 | -40.008% |
| 2026-02-20 | 277.31 | 277.31 | 276.80 | 276.80 | +13.512% | 6 | 91 | -36.958% |
| 2026-02-02 | 250.00 | 250.00 | 243.25 | 243.85 | -5.740% | 4 | 94 | -28.440% |
| 2026-01-30 | 271.93 | 271.93 | 258.70 | 258.70 | -13.545% | 7 | 94 | -32.547% |
| 2026-01-28 | 299.23 | 299.23 | 299.23 | 299.23 | +6.450% | 2 | 94 | -41.684% |
| 2026-01-26 | 280.63 | 281.10 | 280.63 | 281.10 | +7.425% | 13 | 94 | -37.922% |
| 2026-01-22 | 261.77 | 261.77 | 261.67 | 261.67 | +0.759% | 4 | 98 | -33.313% |
| 2026-01-21 | 259.70 | 259.70 | 259.70 | 259.70 | +3.880% | 1 | 98 | -32.807% |
| 2026-01-20 | 250.00 | 250.00 | 250.00 | 250.00 | +7.296% | 2 | 98 | -30.200% |
| 2026-01-16 | 233.00 | 233.00 | 233.00 | 233.00 | -1.638% | 2 | 98 | -25.107% |
| 2026-01-15 | 236.88 | 236.88 | 236.88 | 236.88 | +0.972% | 1 | 98 | -26.334% |
| 2026-01-13 | 236.80 | 236.81 | 234.60 | 234.60 | +5.240% | 4 | 98 | -25.618% |
| 2026-01-05 | 222.92 | 222.92 | 222.92 | 222.92 | +4.354% | 30 | 69 | -21.721% |
| 2025-12-31 | 213.62 | 213.62 | 213.62 | 213.62 | +1.242% | 5 | 69 | -18.313% |
| 2025-12-29 | 213.48 | 213.48 | 211.00 | 211.00 | -7.659% | 10 | 69 | -17.299% |
| 2025-12-26 | 228.50 | 228.50 | 228.50 | 228.50 | +0.594% | 1 | 64 | -23.632% |
| 2025-12-23 | 223.00 | 227.15 | 223.00 | 227.15 | +7.045% | 9 | 64 | -23.179% |
| 2025-12-19 | 212.20 | 212.20 | 212.20 | 212.20 | +0.080% | 1 | 58 | -17.766% |
| 2025-12-17 | 212.03 | 212.03 | 212.03 | 212.03 | +0.488% | 1 | 58 | -17.700% |
| 2025-12-15 | 211.00 | 211.00 | 211.00 | 211.00 | +1.151% | 10 | 58 | -17.299% |
| 2025-12-12 | 208.60 | 208.60 | 208.60 | 208.60 | +4.457% | 1 | 48 | -16.347% |
| 2025-12-10 | 199.70 | 199.70 | 199.70 | 199.70 | -1.090% | 1 | 48 | -12.619% |
| 2025-12-05 | 201.90 | 201.90 | 201.90 | 201.90 | +1.944% | 4 | 48 | -13.571% |
| 2025-12-02 | 198.05 | 198.05 | 198.05 | 198.05 | +4.855% | 6 | 50 | -11.891% |
| 2025-11-21 | 188.88 | 188.88 | 188.88 | 188.88 | -5.650% | 10 | 44 | -7.613% |
| 2025-11-13 | 200.19 | 200.19 | 200.19 | 200.19 | +1.516% | 1 | 35 | -12.833% |
| 2025-11-12 | 197.20 | 197.20 | 197.20 | 197.20 | +2.415% | 2 | 33 | -11.511% |
| 2025-11-11 | 192.55 | 192.55 | 192.55 | 192.55 | +6.717% | 1 | 33 | -9.374% |
| 2025-11-05 | 180.43 | 180.43 | 180.43 | 180.43 | -2.004% | 1 | 33 | -3.287% |
| 2025-10-30 | 182.10 | 184.12 | 182.10 | 184.12 | +4.023% | 3 | 33 | -5.225% |
| 2025-10-29 | 183.15 | 183.15 | 177.00 | 177.00 | -0.729% | 2 | 30 | -1.412% |
| 2025-10-28 | 178.30 | 178.30 | 178.30 | 178.30 | -0.944% | 1 | 30 | -2.131% |
| 2025-10-27 | 180.00 | 180.00 | 180.00 | 180.00 | -5.759% | 1 | 28 | -3.056% |
| 2025-10-24 | 192.33 | 192.33 | 191.00 | 191.00 | +2.771% | 3 | 28 | -8.639% |
| 2025-10-22 | 185.85 | 185.85 | 185.85 | 185.85 | -0.965% | 1 | 26 | -6.107% |
| 2025-10-21 | 187.66 | 187.66 | 187.66 | 187.66 | -9.995% | 10 | 25 | -7.013% |
| 2025-10-20 | 208.50 | 208.50 | 208.50 | 208.50 | +3.897% | 1 | 25 | -16.307% |
| 2025-10-17 | 200.68 | 200.68 | 200.68 | 200.68 | -2.393% | 1 | 24 | -13.046% |
| 2025-10-16 | 202.70 | 205.60 | 202.65 | 205.60 | +3.676% | 8 | 23 | -15.126% |
| 2025-10-15 | 197.04 | 198.31 | 196.90 | 198.31 | +8.313% | 4 | 15 | -12.006% |
| 2025-10-09 | 183.09 | 183.09 | 183.09 | 183.09 | +3.207% | 1 | 12 | -4.692% |
| 2025-10-06 | 177.40 | 177.40 | 177.40 | 177.40 | +3.290% | 1 | 11 | -1.635% |
| 2025-10-03 | 171.75 | 171.75 | 171.75 | 171.75 | +1.089% | 10 | 12 | +1.601% |
| 2025-10-02 | 169.90 | 169.90 | 169.90 | 169.90 | +2.504% | 1 | 2 | +2.707% |
| 2025-09-29 | 165.75 | 165.75 | 165.75 | 165.75 | +2.791% | 1 | 1 | +5.279% |
| 2025-09-26 | 161.25 | 161.25 | 161.25 | 161.25 | +1.415% | 1 | 2 | +8.217% |
| 2025-09-25 | 159.00 | 159.00 | 159.00 | 159.00 | 0.000% | 1 | 1 | +9.748% |