GLD280121C00270000
GLD Jan 21 2028 270.00 Call
optionOPRA
InactiveOct 22, 2026
120.12USD-5.862%(-7.48)15Vol78OI
GLD280121C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 119.15 | 120.12 | 119.15 | 120.12 | -5.862% | 15 | 68 | 0.000% |
| 2026-10-21 | 127.60 | 127.60 | 127.60 | 127.60 | -3.017% | 1 | 67 | -5.862% |
| 2026-10-12 | 131.57 | 131.57 | 131.57 | 131.57 | +1.512% | 10 | 57 | -8.703% |
| 2026-10-02 | 129.23 | 129.61 | 129.23 | 129.61 | -1.475% | 2 | 57 | -7.322% |
| 2026-10-01 | 131.55 | 131.55 | 131.55 | 131.55 | -11.753% | 2 | 55 | -8.689% |
| 2026-08-10 | 149.07 | 149.07 | 149.07 | 149.07 | +24.070% | 1 | 54 | -19.420% |
| 2026-07-20 | 120.15 | 120.15 | 120.15 | 120.15 | -6.824% | 3 | 57 | -0.025% |
| 2026-07-10 | 128.95 | 128.95 | 128.95 | 128.95 | -13.896% | 3 | 54 | -6.848% |
| 2026-06-16 | 149.90 | 149.90 | 149.76 | 149.76 | +4.145% | 37 | 54 | -19.792% |
| 2026-06-09 | 146.35 | 146.35 | 143.22 | 143.80 | -14.881% | 41 | 52 | -16.467% |
| 2026-05-15 | 168.94 | 168.94 | 168.94 | 168.94 | -9.445% | 1 | 52 | -28.898% |
| 2026-05-08 | 186.56 | 186.56 | 186.56 | 186.56 | -0.528% | 1 | 52 | -35.613% |
| 2026-05-07 | 187.62 | 187.62 | 187.10 | 187.55 | +3.282% | 3 | 52 | -35.953% |
| 2026-05-06 | 182.08 | 184.55 | 181.59 | 181.59 | +6.261% | 5 | 52 | -33.851% |
| 2026-05-05 | 170.87 | 171.28 | 170.87 | 170.89 | +1.787% | 3 | 52 | -29.709% |
| 2026-05-04 | 168.05 | 168.05 | 167.89 | 167.89 | -4.954% | 2 | 53 | -28.453% |
| 2026-05-01 | 177.82 | 177.82 | 176.25 | 176.64 | +0.529% | 10 | 53 | -31.997% |
| 2026-04-30 | 177.35 | 177.35 | 175.17 | 175.71 | +0.734% | 7 | 53 | -31.637% |
| 2026-04-28 | 171.07 | 174.43 | 171.07 | 174.43 | -4.064% | 8 | 53 | -31.136% |
| 2026-04-27 | 180.69 | 183.95 | 180.69 | 181.82 | -2.247% | 12 | 54 | -33.935% |
| 2026-04-13 | 186.00 | 186.00 | 186.00 | 186.00 | +15.722% | 1 | 58 | -35.419% |
| 2026-03-23 | 160.73 | 160.73 | 160.73 | 160.73 | -10.706% | 4 | 58 | -25.266% |
| 2026-03-19 | 180.00 | 180.00 | 180.00 | 180.00 | -14.514% | 1 | 54 | -33.267% |
| 2026-03-17 | 210.56 | 210.56 | 210.56 | 210.56 | -6.935% | 1 | 54 | -42.952% |
| 2026-02-26 | 227.00 | 227.00 | 226.25 | 226.25 | +12.072% | 2 | 54 | -46.908% |
| 2026-02-12 | 206.00 | 206.00 | 201.88 | 201.88 | -4.186% | 4 | 54 | -40.499% |
| 2026-02-10 | 212.62 | 212.62 | 210.60 | 210.70 | +15.231% | 3 | 50 | -42.990% |
| 2026-02-02 | 189.65 | 189.65 | 177.82 | 182.85 | -25.610% | 5 | 47 | -34.307% |
| 2026-01-28 | 245.80 | 245.80 | 245.80 | 245.80 | +63.867% | 1 | 42 | -51.131% |
| 2025-12-29 | 150.00 | 150.00 | 150.00 | 150.00 | +1.695% | 1 | 41 | -19.920% |
| 2025-12-12 | 147.95 | 148.05 | 147.50 | 147.50 | +6.222% | 4 | 41 | -18.563% |
| 2025-12-05 | 139.07 | 139.07 | 138.86 | 138.86 | +2.859% | 2 | 39 | -13.496% |
| 2025-11-26 | 135.00 | 135.00 | 135.00 | 135.00 | +6.500% | 1 | 37 | -11.022% |
| 2025-11-21 | 126.76 | 126.76 | 126.76 | 126.76 | -0.252% | 1 | 37 | -5.238% |
| 2025-11-20 | 128.17 | 128.17 | 127.08 | 127.08 | -0.220% | 2 | 36 | -5.477% |
| 2025-11-19 | 127.36 | 127.36 | 127.36 | 127.36 | -0.702% | 1 | 34 | -5.685% |
| 2025-11-18 | 128.26 | 128.26 | 128.26 | 128.26 | -0.156% | 1 | 33 | -6.346% |
| 2025-11-17 | 128.46 | 128.46 | 128.46 | 128.46 | -1.185% | 1 | 32 | -6.492% |
| 2025-11-14 | 130.00 | 130.00 | 130.00 | 130.00 | -1.328% | 1 | 31 | -7.600% |
| 2025-11-11 | 131.75 | 131.75 | 131.75 | 131.75 | +0.358% | 1 | 30 | -8.827% |
| 2025-11-10 | 131.42 | 131.64 | 131.28 | 131.28 | +9.127% | 4 | 29 | -8.501% |
| 2025-11-07 | 120.48 | 120.48 | 120.30 | 120.30 | +3.752% | 2 | 25 | -0.150% |
| 2025-11-04 | 115.95 | 115.95 | 115.95 | 115.95 | -3.712% | 1 | 23 | +3.596% |
| 2025-10-31 | 120.42 | 120.42 | 120.42 | 120.42 | -0.232% | 1 | 22 | -0.249% |
| 2025-10-29 | 120.70 | 120.70 | 120.70 | 120.70 | +3.162% | 1 | 22 | -0.481% |
| 2025-10-28 | 113.80 | 117.70 | 113.80 | 117.00 | -1.639% | 9 | 21 | +2.667% |
| 2025-10-27 | 119.62 | 119.62 | 118.95 | 118.95 | -8.934% | 3 | 9 | +0.984% |
| 2025-10-23 | 132.25 | 132.63 | 130.62 | 130.62 | -3.423% | 8 | 9 | -8.039% |
| 2025-10-15 | 135.25 | 135.25 | 135.25 | 135.25 | +50.278% | 1 | 2 | -11.187% |
| 2025-09-18 | 90.00 | 90.00 | 90.00 | 90.00 | -3.174% | 1 | 2 | +33.467% |
| 2025-09-17 | 92.95 | 92.95 | 92.95 | 92.95 | 0.000% | 1 | 1 | +29.231% |