GLD280121C00310000
GLD Jan 21 2028 310.00 Call
optionOPRA
EODNov 2, 2026
80.75USD+7.911%(+5.92)1Vol226OI
GLD280121C00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 80.75 | 80.75 | 80.75 | 80.75 | +7.911% | 1 | 225 | 0.000% |
| 2026-10-30 | 77.25 | 77.30 | 74.83 | 74.83 | -11.965% | 8 | 219 | +7.911% |
| 2026-10-29 | 85.65 | 85.75 | 85.00 | 85.00 | +0.711% | 262 | 88 | -5.000% |
| 2026-10-23 | 84.50 | 84.50 | 84.40 | 84.40 | -16.477% | 2 | 87 | -4.325% |
| 2026-10-09 | 102.00 | 102.00 | 101.05 | 101.05 | -7.336% | 3 | 84 | -20.089% |
| 2026-09-25 | 109.05 | 109.05 | 109.05 | 109.05 | -14.134% | 1 | 84 | -25.951% |
| 2026-09-03 | 127.00 | 127.00 | 127.00 | 127.00 | +4.561% | 4 | 84 | -36.417% |
| 2026-08-31 | 121.46 | 121.46 | 121.46 | 121.46 | -6.784% | 2 | 86 | -33.517% |
| 2026-08-20 | 130.30 | 130.30 | 130.30 | 130.30 | +5.335% | 1 | 86 | -38.028% |
| 2026-08-12 | 121.08 | 123.70 | 121.08 | 123.70 | +7.072% | 5 | 89 | -34.721% |
| 2026-08-07 | 115.53 | 115.53 | 115.53 | 115.53 | +8.581% | 1 | 89 | -30.105% |
| 2026-08-05 | 106.40 | 106.40 | 106.40 | 106.40 | +13.639% | 1 | 90 | -24.107% |
| 2026-08-04 | 93.63 | 93.63 | 93.63 | 93.63 | -3.225% | 3 | 87 | -13.756% |
| 2026-07-30 | 96.75 | 96.75 | 96.75 | 96.75 | +5.599% | 2 | 85 | -16.537% |
| 2026-07-29 | 91.62 | 91.62 | 91.62 | 91.62 | -1.748% | 1 | 84 | -11.864% |
| 2026-07-24 | 93.46 | 93.46 | 93.25 | 93.25 | +2.473% | 2 | 82 | -13.405% |
| 2026-06-24 | 91.00 | 91.00 | 91.00 | 91.00 | -10.521% | 1 | 81 | -11.264% |
| 2026-06-23 | 100.50 | 101.70 | 100.50 | 101.70 | -5.175% | 3 | 80 | -20.600% |
| 2026-06-18 | 107.25 | 107.25 | 107.25 | 107.25 | -9.494% | 2 | 80 | -24.709% |
| 2026-06-15 | 118.50 | 118.50 | 118.50 | 118.50 | +19.697% | 1 | 81 | -31.857% |
| 2026-06-10 | 99.00 | 99.00 | 99.00 | 99.00 | -17.500% | 1 | 80 | -18.434% |
| 2026-06-05 | 120.00 | 120.00 | 120.00 | 120.00 | -7.692% | 2 | 78 | -32.708% |
| 2026-06-01 | 129.45 | 130.00 | 129.45 | 130.00 | +2.483% | 8 | 84 | -37.885% |
| 2026-05-27 | 125.00 | 126.85 | 125.00 | 126.85 | -4.981% | 8 | 76 | -36.342% |
| 2026-05-26 | 133.50 | 133.50 | 133.50 | 133.50 | -0.045% | 1 | 76 | -39.513% |
| 2026-05-21 | 133.56 | 133.56 | 133.56 | 133.56 | -1.067% | 2 | 77 | -39.540% |
| 2026-05-20 | 135.00 | 135.00 | 135.00 | 135.00 | -2.351% | 1 | 77 | -40.185% |
| 2026-05-05 | 138.25 | 138.25 | 138.25 | 138.25 | +2.521% | 1 | 77 | -41.591% |
| 2026-05-04 | 134.85 | 134.85 | 134.85 | 134.85 | -0.846% | 1 | 77 | -40.119% |
| 2026-04-29 | 136.00 | 136.00 | 136.00 | 136.00 | -3.203% | 1 | 77 | -40.625% |
| 2026-04-28 | 140.85 | 140.85 | 140.50 | 140.50 | -5.641% | 4 | 77 | -42.527% |
| 2026-04-27 | 148.45 | 148.90 | 148.45 | 148.90 | -6.885% | 2 | 78 | -45.769% |
| 2026-04-20 | 159.91 | 159.91 | 159.91 | 159.91 | +24.444% | 4 | 76 | -49.503% |
| 2026-03-24 | 130.80 | 130.80 | 128.50 | 128.50 | -1.154% | 6 | 72 | -37.160% |
| 2026-03-23 | 134.30 | 134.30 | 126.62 | 130.00 | -9.785% | 4 | 69 | -37.885% |
| 2026-03-19 | 140.51 | 144.10 | 140.51 | 144.10 | -30.588% | 2 | 70 | -43.963% |
| 2026-03-02 | 207.60 | 207.60 | 207.60 | 207.60 | +7.576% | 7 | 71 | -61.103% |
| 2026-02-24 | 192.98 | 192.98 | 192.98 | 192.98 | -2.100% | 12 | 71 | -58.156% |
| 2026-02-23 | 194.50 | 197.12 | 194.50 | 197.12 | +15.681% | 13 | 71 | -59.035% |
| 2026-02-12 | 170.95 | 171.37 | 170.40 | 170.40 | -2.629% | 6 | 66 | -52.612% |
| 2026-02-06 | 175.00 | 175.00 | 175.00 | 175.00 | +7.692% | 1 | 62 | -53.857% |
| 2026-02-05 | 162.50 | 162.50 | 162.50 | 162.50 | +7.916% | 1 | 62 | -50.308% |
| 2026-02-02 | 151.50 | 151.50 | 150.45 | 150.58 | -6.181% | 4 | 62 | -46.374% |
| 2026-01-30 | 182.00 | 182.00 | 160.50 | 160.50 | -23.571% | 4 | 62 | -49.688% |
| 2026-01-29 | 210.00 | 210.00 | 210.00 | 210.00 | +14.286% | 5 | 62 | -61.548% |
| 2026-01-26 | 183.75 | 183.75 | 183.75 | 183.75 | +6.368% | 2 | 62 | -56.054% |
| 2026-01-23 | 171.50 | 172.75 | 171.50 | 172.75 | +11.473% | 4 | 62 | -53.256% |
| 2026-01-21 | 163.00 | 163.60 | 154.97 | 154.97 | +14.733% | 22 | 62 | -47.893% |
| 2026-01-16 | 135.07 | 135.07 | 135.07 | 135.07 | -5.380% | 3 | 65 | -40.216% |
| 2026-01-12 | 141.40 | 142.75 | 141.40 | 142.75 | +9.994% | 4 | 65 | -43.433% |
| 2025-12-24 | 129.20 | 129.78 | 129.20 | 129.78 | -0.169% | 4 | 59 | -37.779% |
| 2025-12-23 | 129.00 | 130.00 | 129.00 | 130.00 | +3.175% | 2 | 59 | -37.885% |
| 2025-12-22 | 124.00 | 126.60 | 124.00 | 126.00 | +7.692% | 10 | 58 | -35.913% |
| 2025-12-15 | 117.00 | 117.00 | 117.00 | 117.00 | +2.264% | 6 | 54 | -30.983% |
| 2025-12-12 | 111.51 | 114.41 | 111.51 | 114.41 | +2.052% | 2 | 48 | -29.421% |
| 2025-12-11 | 112.11 | 112.11 | 112.11 | 112.11 | +1.918% | 1 | 48 | -27.973% |
| 2025-12-05 | 110.00 | 110.00 | 110.00 | 110.00 | +2.564% | 4 | 48 | -26.591% |
| 2025-12-03 | 107.25 | 107.25 | 107.25 | 107.25 | +1.611% | 1 | 51 | -24.709% |
| 2025-12-02 | 105.55 | 105.55 | 105.55 | 105.55 | -3.607% | 5 | 52 | -23.496% |
| 2025-12-01 | 109.50 | 109.50 | 109.50 | 109.50 | +4.785% | 1 | 47 | -26.256% |
| 2025-11-26 | 104.50 | 104.50 | 104.50 | 104.50 | +3.057% | 2 | 44 | -22.727% |
| 2025-11-24 | 101.40 | 101.40 | 101.40 | 101.40 | +1.910% | 2 | 44 | -20.365% |
| 2025-11-17 | 99.50 | 99.50 | 99.50 | 99.50 | -1.113% | 1 | 45 | -18.844% |
| 2025-11-11 | 100.62 | 100.62 | 100.62 | 100.62 | +0.070% | 2 | 42 | -19.748% |
| 2025-11-10 | 100.55 | 100.55 | 100.55 | 100.55 | +15.575% | 4 | 42 | -19.692% |
| 2025-11-04 | 87.00 | 87.00 | 87.00 | 87.00 | -2.793% | 1 | 38 | -7.184% |
| 2025-10-27 | 92.30 | 92.30 | 89.50 | 89.50 | -4.989% | 2 | 37 | -9.777% |
| 2025-10-22 | 94.50 | 94.50 | 94.20 | 94.20 | -2.887% | 2 | 37 | -14.278% |
| 2025-10-21 | 98.78 | 98.78 | 97.00 | 97.00 | -14.912% | 3 | 35 | -16.753% |
| 2025-10-20 | 114.00 | 114.00 | 114.00 | 114.00 | +6.642% | 5 | 34 | -29.167% |
| 2025-10-17 | 112.00 | 112.00 | 104.90 | 106.90 | +8.970% | 4 | 39 | -24.462% |
| 2025-10-14 | 98.10 | 98.10 | 98.10 | 98.10 | +2.733% | 5 | 36 | -17.686% |
| 2025-10-13 | 95.49 | 95.49 | 95.49 | 95.49 | +3.568% | 12 | 41 | -15.436% |
| 2025-10-08 | 92.20 | 92.20 | 92.20 | 92.20 | +8.471% | 5 | 30 | -12.419% |
| 2025-10-06 | 85.00 | 85.00 | 85.00 | 85.00 | +7.174% | 4 | 25 | -5.000% |
| 2025-10-03 | 79.31 | 79.31 | 79.31 | 79.31 | +1.225% | 2 | 24 | +1.816% |
| 2025-10-02 | 79.00 | 79.00 | 75.61 | 78.35 | +2.889% | 13 | 24 | +3.063% |
| 2025-09-29 | 75.70 | 76.15 | 75.70 | 76.15 | +6.757% | 3 | 12 | +6.041% |
| 2025-09-26 | 71.33 | 71.33 | 71.33 | 71.33 | +1.321% | 1 | 9 | +13.206% |
| 2025-09-25 | 70.49 | 70.49 | 70.40 | 70.40 | +0.385% | 4 | 8 | +14.702% |
| 2025-09-23 | 70.13 | 70.13 | 70.13 | 70.13 | -0.029% | 1 | 4 | +15.143% |
| 2025-09-22 | 70.15 | 70.15 | 70.15 | 70.15 | +13.145% | 1 | 3 | +15.110% |
| 2025-09-18 | 62.00 | 62.00 | 62.00 | 62.00 | -0.402% | 1 | 2 | +30.242% |
| 2025-09-17 | 64.98 | 64.98 | 62.25 | 62.25 | 0.000% | 2 | 1 | +29.719% |