GLD280121C00250000
GLD Jan 21 2028 250.00 Call
optionOPRA
EODNov 2, 2026
129.00USD-5.771%(-7.90)3Vol349OI
GLD280121C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 129.00 | 129.00 | 128.70 | 129.00 | -5.771% | 3 | 352 | 0.000% |
| 2026-10-28 | 136.90 | 136.90 | 136.90 | 136.90 | +2.593% | 1 | 352 | -5.771% |
| 2026-10-26 | 133.44 | 133.44 | 133.44 | 133.44 | +0.120% | 5 | 347 | -3.327% |
| 2026-10-23 | 133.40 | 133.40 | 133.20 | 133.28 | -2.466% | 80 | 267 | -3.211% |
| 2026-10-22 | 139.23 | 139.34 | 136.65 | 136.65 | -9.850% | 82 | 186 | -5.598% |
| 2026-10-09 | 151.00 | 151.58 | 151.00 | 151.58 | +6.664% | 2 | 187 | -14.896% |
| 2026-10-07 | 142.11 | 142.11 | 142.11 | 142.11 | -3.182% | 2 | 186 | -9.225% |
| 2026-10-02 | 147.06 | 147.07 | 146.65 | 146.78 | -10.961% | 11 | 187 | -12.113% |
| 2026-09-22 | 164.90 | 164.90 | 164.85 | 164.85 | +2.233% | 150 | 43 | -21.747% |
| 2026-09-15 | 161.25 | 161.25 | 161.25 | 161.25 | -2.273% | 2 | 41 | -20.000% |
| 2026-09-10 | 165.00 | 165.00 | 165.00 | 165.00 | -11.670% | 2 | 41 | -21.818% |
| 2026-08-27 | 186.80 | 186.80 | 186.80 | 186.80 | -3.711% | 1 | 40 | -30.942% |
| 2026-08-24 | 195.10 | 195.10 | 194.00 | 194.00 | +15.202% | 4 | 39 | -33.505% |
| 2026-08-11 | 168.40 | 168.40 | 168.40 | 168.40 | +7.159% | 1 | 38 | -23.397% |
| 2026-08-06 | 160.26 | 160.26 | 156.75 | 157.15 | +13.392% | 3 | 38 | -17.913% |
| 2026-08-03 | 138.59 | 138.59 | 138.59 | 138.59 | -1.162% | 1 | 38 | -6.920% |
| 2026-07-31 | 139.00 | 140.22 | 139.00 | 140.22 | +0.157% | 2 | 38 | -8.002% |
| 2026-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | -2.710% | 1 | 40 | -7.857% |
| 2026-07-27 | 143.10 | 143.90 | 142.60 | 143.90 | -4.067% | 11 | 39 | -10.354% |
| 2026-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | +8.538% | 1 | 38 | -14.000% |
| 2026-07-17 | 138.20 | 138.20 | 138.20 | 138.20 | -1.777% | 1 | 37 | -6.657% |
| 2026-07-14 | 140.70 | 140.70 | 140.70 | 140.70 | -11.157% | 1 | 36 | -8.316% |
| 2026-06-18 | 158.37 | 158.37 | 158.37 | 158.37 | -6.012% | 1 | 35 | -18.545% |
| 2026-06-08 | 168.50 | 168.50 | 168.50 | 168.50 | -10.263% | 1 | 34 | -23.442% |
| 2026-05-18 | 185.76 | 187.77 | 185.76 | 187.77 | +0.740% | 2 | 35 | -31.299% |
| 2026-05-15 | 186.39 | 186.39 | 186.39 | 186.39 | -6.337% | 1 | 35 | -30.790% |
| 2026-05-12 | 199.00 | 199.00 | 199.00 | 199.00 | -2.623% | 1 | 35 | -35.176% |
| 2026-05-08 | 204.36 | 204.36 | 204.36 | 204.36 | -0.482% | 1 | 35 | -36.876% |
| 2026-05-07 | 205.22 | 205.35 | 204.80 | 205.35 | +3.067% | 3 | 35 | -37.180% |
| 2026-05-06 | 199.58 | 202.20 | 199.24 | 199.24 | +4.863% | 5 | 41 | -35.254% |
| 2026-05-05 | 188.28 | 190.00 | 188.28 | 190.00 | +2.559% | 4 | 45 | -32.105% |
| 2026-05-04 | 185.40 | 185.40 | 185.26 | 185.26 | -4.579% | 2 | 47 | -30.368% |
| 2026-05-01 | 195.37 | 195.37 | 193.75 | 194.15 | +0.476% | 10 | 56 | -33.557% |
| 2026-04-30 | 194.85 | 194.85 | 192.67 | 193.23 | +0.693% | 7 | 56 | -33.240% |
| 2026-04-28 | 188.52 | 191.90 | 188.52 | 191.90 | -3.747% | 8 | 66 | -32.777% |
| 2026-04-27 | 198.29 | 201.50 | 198.29 | 199.37 | +13.440% | 12 | 71 | -35.296% |
| 2026-03-26 | 175.75 | 175.75 | 175.75 | 175.75 | -0.425% | 2 | 78 | -26.600% |
| 2026-03-24 | 173.12 | 176.50 | 173.12 | 176.50 | -3.657% | 3 | 80 | -26.912% |
| 2026-03-23 | 183.20 | 183.20 | 183.20 | 183.20 | -15.197% | 1 | 78 | -29.585% |
| 2026-03-18 | 216.03 | 216.03 | 216.03 | 216.03 | -12.856% | 1 | 79 | -40.286% |
| 2026-02-23 | 247.90 | 247.90 | 247.90 | 247.90 | +6.807% | 1 | 78 | -47.963% |
| 2026-02-20 | 232.60 | 232.70 | 232.10 | 232.10 | +5.750% | 3 | 79 | -44.421% |
| 2026-02-12 | 223.70 | 223.70 | 219.48 | 219.48 | -3.842% | 4 | 78 | -41.225% |
| 2026-02-10 | 230.15 | 230.15 | 228.23 | 228.25 | +7.508% | 3 | 75 | -43.483% |
| 2026-02-05 | 212.38 | 212.45 | 212.30 | 212.31 | -5.219% | 5 | 72 | -39.240% |
| 2026-02-03 | 223.79 | 228.16 | 223.79 | 224.00 | +14.286% | 7 | 76 | -42.411% |
| 2026-02-02 | 206.35 | 206.35 | 194.42 | 196.00 | -8.930% | 7 | 83 | -34.184% |
| 2026-01-30 | 220.30 | 220.68 | 215.22 | 215.22 | +1.137% | 6 | 76 | -40.061% |
| 2026-01-21 | 212.80 | 212.80 | 212.80 | 212.80 | +3.653% | 1 | 70 | -39.380% |
| 2026-01-20 | 205.30 | 205.30 | 205.30 | 205.30 | +5.716% | 6 | 71 | -37.165% |
| 2026-01-14 | 194.20 | 194.20 | 194.20 | 194.20 | +3.133% | 1 | 77 | -33.574% |
| 2026-01-12 | 188.30 | 188.30 | 188.30 | 188.30 | +10.408% | 1 | 78 | -31.492% |
| 2025-12-30 | 169.95 | 170.55 | 169.95 | 170.55 | +1.687% | 2 | 79 | -24.362% |
| 2025-12-29 | 175.35 | 175.35 | 167.70 | 167.72 | -9.463% | 13 | 77 | -23.086% |
| 2025-12-26 | 185.25 | 185.25 | 185.25 | 185.25 | +3.376% | 1 | 84 | -30.364% |
| 2025-12-24 | 179.20 | 179.20 | 179.20 | 179.20 | -0.533% | 1 | 84 | -28.013% |
| 2025-12-23 | 177.95 | 180.16 | 177.95 | 180.16 | +2.016% | 3 | 84 | -28.397% |
| 2025-12-22 | 176.60 | 176.60 | 176.60 | 176.60 | +7.225% | 1 | 83 | -26.954% |
| 2025-12-16 | 164.70 | 164.70 | 164.70 | 164.70 | +0.182% | 1 | 84 | -21.676% |
| 2025-12-15 | 164.40 | 164.40 | 164.40 | 164.40 | -0.122% | 1 | 85 | -21.533% |
| 2025-12-12 | 168.26 | 168.40 | 164.10 | 164.60 | +5.109% | 9 | 84 | -21.628% |
| 2025-12-09 | 157.26 | 157.26 | 156.60 | 156.60 | +1.425% | 2 | 79 | -17.625% |
| 2025-12-08 | 154.40 | 154.40 | 154.40 | 154.40 | -0.969% | 1 | 77 | -16.451% |
| 2025-12-05 | 156.28 | 157.10 | 155.91 | 155.91 | +0.399% | 3 | 77 | -17.260% |
| 2025-12-04 | 155.51 | 155.51 | 155.29 | 155.29 | -1.403% | 2 | 74 | -16.930% |
| 2025-12-03 | 157.50 | 157.50 | 157.50 | 157.50 | -0.631% | 2 | 74 | -18.095% |
| 2025-12-01 | 157.40 | 158.50 | 157.40 | 158.50 | +1.343% | 3 | 72 | -18.612% |
| 2025-11-28 | 156.40 | 156.40 | 156.40 | 156.40 | +9.012% | 1 | 69 | -17.519% |
| 2025-11-21 | 143.47 | 143.47 | 143.47 | 143.47 | -0.146% | 1 | 70 | -10.086% |
| 2025-11-20 | 144.82 | 144.82 | 143.68 | 143.68 | -0.250% | 2 | 69 | -10.217% |
| 2025-11-19 | 144.04 | 144.04 | 144.04 | 144.04 | -0.056% | 1 | 67 | -10.442% |
| 2025-11-18 | 144.95 | 144.95 | 144.12 | 144.12 | +0.146% | 11 | 66 | -10.491% |
| 2025-11-17 | 145.16 | 145.16 | 143.91 | 143.91 | -1.801% | 10 | 55 | -10.361% |
| 2025-11-14 | 146.80 | 146.80 | 146.55 | 146.55 | -5.877% | 2 | 63 | -11.975% |
| 2025-11-12 | 154.70 | 155.70 | 154.70 | 155.70 | +4.357% | 6 | 61 | -17.148% |
| 2025-11-11 | 146.75 | 149.20 | 146.75 | 149.20 | +0.790% | 5 | 55 | -13.539% |
| 2025-11-10 | 148.20 | 148.39 | 148.03 | 148.03 | +7.229% | 4 | 50 | -12.856% |
| 2025-11-07 | 137.03 | 138.35 | 136.83 | 138.05 | +4.267% | 4 | 46 | -6.556% |
| 2025-11-04 | 132.40 | 132.40 | 132.40 | 132.40 | -3.372% | 1 | 42 | -2.568% |
| 2025-10-31 | 137.02 | 137.02 | 137.02 | 137.02 | -1.140% | 1 | 41 | -5.853% |
| 2025-10-30 | 138.60 | 138.60 | 138.60 | 138.60 | +3.937% | 1 | 40 | -6.926% |
| 2025-10-29 | 137.30 | 137.30 | 133.35 | 133.35 | -0.217% | 2 | 39 | -3.262% |
| 2025-10-28 | 130.31 | 134.33 | 130.31 | 133.64 | -2.772% | 15 | 37 | -3.472% |
| 2025-10-27 | 136.43 | 137.45 | 135.60 | 137.45 | -6.826% | 5 | 29 | -6.148% |
| 2025-10-23 | 149.34 | 149.66 | 147.52 | 147.52 | -0.900% | 8 | 29 | -12.554% |
| 2025-10-21 | 146.35 | 148.86 | 146.35 | 148.86 | -3.961% | 2 | 21 | -13.341% |
| 2025-10-17 | 160.00 | 160.00 | 155.00 | 155.00 | -2.393% | 3 | 19 | -16.774% |
| 2025-10-16 | 158.80 | 158.80 | 158.80 | 158.80 | +3.893% | 4 | 16 | -18.766% |
| 2025-10-15 | 152.85 | 152.85 | 152.85 | 152.85 | +6.516% | 4 | 16 | -15.604% |
| 2025-10-13 | 143.40 | 143.50 | 143.40 | 143.50 | +5.205% | 2 | 12 | -10.105% |
| 2025-10-10 | 136.40 | 136.40 | 136.40 | 136.40 | +3.726% | 2 | 13 | -5.425% |
| 2025-10-09 | 134.00 | 134.00 | 131.50 | 131.50 | -2.629% | 3 | 11 | -1.901% |
| 2025-10-07 | 135.05 | 135.05 | 135.05 | 135.05 | +10.688% | 1 | 10 | -4.480% |
| 2025-10-02 | 127.66 | 127.66 | 122.01 | 122.01 | +0.977% | 6 | 9 | +5.729% |
| 2025-09-30 | 120.83 | 120.83 | 120.83 | 120.83 | -1.884% | 1 | 3 | +6.762% |
| 2025-09-29 | 122.70 | 123.15 | 122.70 | 123.15 | +7.649% | 3 | 4 | +4.750% |
| 2025-09-25 | 114.40 | 114.40 | 114.40 | 114.40 | 0.000% | 2 | 2 | +12.762% |