GLD280121C00315000
GLD Jan 21 2028 315.00 Call
optionOPRA
EODOct 28, 2026
83.40USD+2.457%(+2.00)2Vol566OI
GLD280121C00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.20 | 83.40 | 83.20 | 83.40 | +2.457% | 2 | 566 | 0.000% |
| 2026-10-26 | 81.30 | 81.40 | 81.30 | 81.40 | +1.560% | 2 | 566 | +2.457% |
| 2026-10-23 | 80.15 | 80.15 | 80.15 | 80.15 | -12.738% | 1 | 565 | +4.055% |
| 2026-10-19 | 91.85 | 91.85 | 91.85 | 91.85 | -3.417% | 1 | 566 | -9.200% |
| 2026-10-13 | 95.10 | 95.10 | 95.10 | 95.10 | 0.000% | 4 | 567 | -12.303% |
| 2026-09-29 | 95.10 | 95.10 | 95.10 | 95.10 | -8.293% | 1 | 566 | -12.303% |
| 2026-09-25 | 103.70 | 103.70 | 103.70 | 103.70 | -17.139% | 1 | 567 | -19.576% |
| 2026-09-03 | 125.15 | 125.15 | 125.15 | 125.15 | -7.978% | 3 | 564 | -33.360% |
| 2026-08-26 | 136.00 | 136.00 | 136.00 | 136.00 | -0.730% | 2 | 566 | -38.676% |
| 2026-08-25 | 137.00 | 137.00 | 137.00 | 137.00 | -0.146% | 2 | 564 | -39.124% |
| 2026-08-24 | 137.20 | 137.20 | 137.20 | 137.20 | +4.965% | 1 | 565 | -39.213% |
| 2026-08-21 | 130.71 | 130.71 | 130.71 | 130.71 | +6.268% | 1 | 565 | -36.195% |
| 2026-08-20 | 123.00 | 123.00 | 123.00 | 123.00 | +5.191% | 1 | 566 | -32.195% |
| 2026-08-17 | 116.51 | 116.93 | 116.51 | 116.93 | +3.845% | 2 | 568 | -28.675% |
| 2026-08-13 | 112.50 | 112.60 | 112.50 | 112.60 | -4.325% | 2 | 567 | -25.933% |
| 2026-08-12 | 117.69 | 117.69 | 117.69 | 117.69 | +15.022% | 1 | 568 | -29.136% |
| 2026-08-05 | 102.32 | 102.32 | 102.32 | 102.32 | +18.426% | 1 | 569 | -18.491% |
| 2026-08-03 | 86.45 | 86.45 | 86.40 | 86.40 | -1.840% | 2 | 567 | -3.472% |
| 2026-07-31 | 86.80 | 88.02 | 86.80 | 88.02 | -4.305% | 3 | 564 | -5.249% |
| 2026-07-29 | 91.98 | 91.98 | 91.98 | 91.98 | +6.090% | 1 | 565 | -9.328% |
| 2026-07-28 | 86.70 | 86.70 | 86.70 | 86.70 | -4.442% | 1 | 564 | -3.806% |
| 2026-07-27 | 90.39 | 91.05 | 90.30 | 90.73 | +1.114% | 44 | 562 | -8.079% |
| 2026-07-21 | 89.73 | 89.73 | 89.73 | 89.73 | +3.459% | 1 | 561 | -7.054% |
| 2026-07-17 | 86.40 | 86.73 | 86.40 | 86.73 | +0.557% | 6 | 559 | -3.840% |
| 2026-07-16 | 86.25 | 86.25 | 86.25 | 86.25 | -4.770% | 1 | 558 | -3.304% |
| 2026-07-15 | 90.57 | 90.57 | 90.57 | 90.57 | +5.979% | 1 | 559 | -7.917% |
| 2026-07-13 | 85.46 | 85.46 | 85.46 | 85.46 | -9.947% | 1 | 558 | -2.410% |
| 2026-07-09 | 94.90 | 94.90 | 94.90 | 94.90 | +4.240% | 1 | 557 | -12.118% |
| 2026-07-08 | 91.04 | 91.04 | 91.04 | 91.04 | +2.430% | 1 | 558 | -8.392% |
| 2026-06-30 | 89.84 | 89.84 | 88.88 | 88.88 | -2.330% | 2 | 556 | -6.166% |
| 2026-06-29 | 91.00 | 91.00 | 91.00 | 91.00 | +1.044% | 1 | 555 | -8.352% |
| 2026-06-25 | 89.75 | 90.25 | 89.75 | 90.06 | +1.157% | 452 | 576 | -7.395% |
| 2026-06-24 | 89.03 | 89.03 | 89.03 | 89.03 | -9.384% | 1 | 576 | -6.324% |
| 2026-06-23 | 98.25 | 98.25 | 98.25 | 98.25 | -14.565% | 1 | 575 | -15.115% |
| 2026-06-15 | 114.35 | 115.12 | 114.35 | 115.00 | +16.680% | 3 | 577 | -27.478% |
| 2026-06-11 | 93.76 | 98.56 | 93.76 | 98.56 | +1.191% | 16 | 578 | -15.381% |
| 2026-06-10 | 97.33 | 97.40 | 96.90 | 97.40 | -11.237% | 3 | 579 | -14.374% |
| 2026-06-09 | 109.73 | 109.73 | 109.73 | 109.73 | -6.093% | 1 | 579 | -23.995% |
| 2026-06-05 | 116.85 | 116.85 | 116.85 | 116.85 | -9.137% | 10 | 579 | -28.626% |
| 2026-06-02 | 128.60 | 128.60 | 128.60 | 128.60 | +1.260% | 1 | 579 | -35.148% |
| 2026-06-01 | 126.17 | 127.00 | 126.17 | 127.00 | +4.527% | 2 | 577 | -34.331% |
| 2026-05-27 | 121.50 | 121.50 | 121.50 | 121.50 | -6.394% | 10 | 578 | -31.358% |
| 2026-05-19 | 130.00 | 130.00 | 129.10 | 129.80 | -11.339% | 4 | 576 | -35.747% |
| 2026-05-06 | 146.40 | 146.40 | 146.40 | 146.40 | +4.676% | 1 | 576 | -43.033% |
| 2026-05-01 | 137.88 | 139.86 | 137.88 | 139.86 | +0.655% | 2 | 575 | -40.369% |
| 2026-04-30 | 138.95 | 138.95 | 138.95 | 138.95 | +5.265% | 1 | 575 | -39.978% |
| 2026-04-29 | 132.00 | 132.00 | 132.00 | 132.00 | -10.326% | 2 | 574 | -36.818% |
| 2026-04-23 | 147.20 | 147.20 | 147.20 | 147.20 | -4.860% | 1 | 573 | -43.342% |
| 2026-04-10 | 154.72 | 154.73 | 154.72 | 154.72 | +12.035% | 3 | 572 | -46.096% |
| 2026-03-25 | 138.10 | 138.10 | 138.10 | 138.10 | +10.040% | 1 | 572 | -39.609% |
| 2026-03-24 | 125.50 | 125.50 | 125.50 | 125.50 | -2.433% | 3 | 573 | -33.546% |
| 2026-03-23 | 126.45 | 131.00 | 126.45 | 128.63 | -4.733% | 3 | 573 | -35.163% |
| 2026-03-19 | 135.02 | 135.02 | 135.02 | 135.02 | -16.947% | 1 | 574 | -38.231% |
| 2026-03-18 | 162.57 | 162.57 | 162.57 | 162.57 | -10.331% | 1 | 575 | -48.699% |
| 2026-03-05 | 181.30 | 181.30 | 181.30 | 181.30 | -8.803% | 2 | 575 | -53.999% |
| 2026-03-02 | 198.80 | 198.80 | 198.80 | 198.80 | +4.122% | 1 | 574 | -58.048% |
| 2026-02-23 | 189.65 | 190.93 | 189.65 | 190.93 | +12.583% | 3 | 574 | -56.319% |
| 2026-02-18 | 169.59 | 169.59 | 169.59 | 169.59 | -1.401% | 1 | 575 | -50.823% |
| 2026-02-13 | 172.00 | 172.00 | 172.00 | 172.00 | -3.975% | 1 | 576 | -51.512% |
| 2026-02-09 | 179.12 | 179.12 | 179.12 | 179.12 | +5.520% | 4 | 576 | -53.439% |
| 2026-02-06 | 169.75 | 169.75 | 169.75 | 169.75 | +4.141% | 1 | 579 | -50.869% |
| 2026-02-05 | 158.34 | 163.00 | 158.05 | 163.00 | -5.233% | 14 | 578 | -48.834% |
| 2026-02-03 | 169.75 | 172.00 | 169.74 | 172.00 | +16.919% | 12 | 576 | -51.512% |
| 2026-02-02 | 152.15 | 152.15 | 147.11 | 147.11 | -12.476% | 6 | 565 | -43.308% |
| 2026-01-30 | 168.08 | 168.08 | 168.08 | 168.08 | -13.805% | 1 | 569 | -50.381% |
| 2026-01-29 | 218.38 | 218.38 | 190.88 | 195.00 | -2.903% | 22 | 569 | -57.231% |
| 2026-01-28 | 195.31 | 200.83 | 195.31 | 200.83 | +12.522% | 8 | 551 | -58.472% |
| 2026-01-26 | 178.48 | 178.48 | 178.48 | 178.48 | +6.162% | 3 | 557 | -53.272% |
| 2026-01-23 | 168.12 | 168.12 | 168.12 | 168.12 | +5.253% | 1 | 560 | -50.393% |
| 2026-01-22 | 159.73 | 159.73 | 159.73 | 159.73 | +17.156% | 1 | 561 | -47.787% |
| 2026-01-15 | 136.34 | 136.34 | 136.34 | 136.34 | -1.822% | 1 | 560 | -38.829% |
| 2026-01-14 | 138.87 | 138.87 | 138.87 | 138.87 | +1.107% | 2 | 559 | -39.944% |
| 2026-01-13 | 137.35 | 137.35 | 137.35 | 137.35 | +0.124% | 1 | 561 | -39.279% |
| 2026-01-12 | 137.18 | 137.18 | 137.18 | 137.18 | +11.095% | 1 | 560 | -39.204% |
| 2026-01-08 | 123.48 | 123.48 | 123.48 | 123.48 | -0.057% | 11 | 561 | -32.459% |
| 2026-01-07 | 123.55 | 123.55 | 123.55 | 123.55 | -2.061% | 2 | 550 | -32.497% |
| 2026-01-06 | 127.29 | 127.29 | 126.15 | 126.15 | +5.468% | 2 | 552 | -33.888% |
| 2026-01-05 | 119.61 | 119.61 | 119.61 | 119.61 | +3.828% | 1 | 553 | -30.273% |
| 2026-01-02 | 115.20 | 115.20 | 115.20 | 115.20 | +2.811% | 2 | 553 | -27.604% |
| 2025-12-31 | 112.05 | 112.05 | 112.05 | 112.05 | -1.711% | 2 | 553 | -25.569% |
| 2025-12-29 | 116.58 | 116.58 | 113.10 | 114.00 | -12.644% | 7 | 553 | -26.842% |
| 2025-12-26 | 130.05 | 130.50 | 129.90 | 130.50 | +15.743% | 7 | 555 | -36.092% |
| 2025-12-18 | 115.90 | 115.90 | 112.75 | 112.75 | +2.921% | 2 | 552 | -26.031% |
| 2025-12-16 | 109.55 | 109.55 | 109.55 | 109.55 | +0.229% | 1 | 554 | -23.870% |
| 2025-12-11 | 109.05 | 109.30 | 108.45 | 109.30 | +3.878% | 9 | 554 | -23.696% |
| 2025-12-10 | 105.22 | 105.22 | 105.22 | 105.22 | +1.662% | 1 | 559 | -20.738% |
| 2025-12-05 | 106.00 | 106.50 | 103.50 | 103.50 | +0.466% | 7 | 559 | -19.420% |
| 2025-12-04 | 103.02 | 103.02 | 103.02 | 103.02 | +0.068% | 3 | 554 | -19.045% |
| 2025-12-02 | 102.85 | 102.95 | 101.95 | 102.95 | -2.877% | 5 | 557 | -18.990% |
| 2025-12-01 | 106.00 | 107.10 | 106.00 | 106.00 | +8.440% | 6 | 560 | -21.321% |
| 2025-11-24 | 95.34 | 97.75 | 95.34 | 97.75 | +5.187% | 2 | 555 | -14.680% |
| 2025-11-18 | 92.93 | 92.93 | 92.93 | 92.93 | -1.138% | 1 | 555 | -10.255% |
| 2025-11-17 | 94.00 | 94.00 | 94.00 | 94.00 | -7.662% | 1 | 556 | -11.277% |
| 2025-11-13 | 101.80 | 101.80 | 101.80 | 101.80 | -2.256% | 10 | 555 | -18.075% |
| 2025-11-12 | 104.15 | 104.15 | 104.15 | 104.15 | +19.029% | 12 | 545 | -19.923% |
| 2025-11-07 | 86.40 | 87.50 | 86.40 | 87.50 | +1.744% | 6 | 557 | -4.686% |
| 2025-11-06 | 86.00 | 86.00 | 86.00 | 86.00 | -0.819% | 1 | 551 | -3.023% |
| 2025-11-05 | 86.71 | 86.71 | 86.71 | 86.71 | +2.957% | 1 | 550 | -3.817% |
| 2025-11-04 | 81.55 | 84.22 | 81.55 | 84.22 | -3.195% | 6 | 549 | -0.974% |
| 2025-10-29 | 87.00 | 87.00 | 87.00 | 87.00 | +4.479% | 1 | 551 | -4.138% |
| 2025-10-28 | 83.27 | 83.27 | 83.27 | 83.27 | -5.910% | 3 | 550 | +0.156% |
| 2025-10-27 | 88.50 | 88.50 | 88.50 | 88.50 | -8.997% | 1 | 546 | -5.763% |
| 2025-10-24 | 97.25 | 97.25 | 97.25 | 97.25 | +0.258% | 1 | 546 | -14.242% |
| 2025-10-23 | 97.60 | 97.60 | 97.00 | 97.00 | +1.358% | 5 | 545 | -14.021% |
| 2025-10-21 | 97.45 | 97.45 | 92.50 | 95.70 | -15.608% | 15 | 540 | -12.853% |
| 2025-10-20 | 113.40 | 113.40 | 113.40 | 113.40 | +11.956% | 4 | 535 | -26.455% |
| 2025-10-17 | 105.80 | 105.80 | 101.00 | 101.29 | -7.430% | 6 | 531 | -17.662% |
| 2025-10-16 | 106.95 | 109.42 | 106.95 | 109.42 | +11.199% | 3 | 531 | -23.780% |
| 2025-10-15 | 98.40 | 98.40 | 98.40 | 98.40 | +2.191% | 1 | 530 | -15.244% |
| 2025-10-14 | 95.00 | 96.29 | 93.95 | 96.29 | +4.199% | 5 | 531 | -13.387% |
| 2025-10-13 | 92.41 | 92.41 | 92.41 | 92.41 | +10.012% | 1 | 526 | -9.750% |
| 2025-10-09 | 84.00 | 84.00 | 84.00 | 84.00 | +0.599% | 3 | 525 | -0.714% |
| 2025-10-07 | 83.50 | 83.50 | 83.50 | 83.50 | +1.335% | 2 | 522 | -0.120% |
| 2025-10-06 | 80.19 | 82.40 | 79.92 | 82.40 | +8.621% | 3 | 520 | +1.214% |
| 2025-10-03 | 73.70 | 75.86 | 73.70 | 75.86 | +4.476% | 7 | 521 | +9.939% |
| 2025-10-02 | 72.61 | 72.61 | 72.61 | 72.61 | -2.668% | 1 | 524 | +14.860% |
| 2025-09-30 | 74.60 | 74.60 | 74.60 | 74.60 | +1.497% | 1 | 523 | +11.796% |
| 2025-09-29 | 72.76 | 73.50 | 72.76 | 73.50 | +6.614% | 3 | 522 | +13.469% |
| 2025-09-26 | 68.94 | 68.94 | 68.94 | 68.94 | +1.532% | 5 | 519 | +20.975% |
| 2025-09-24 | 68.01 | 68.01 | 67.90 | 67.90 | -0.876% | 2 | 514 | +22.828% |
| 2025-09-23 | 68.23 | 68.95 | 68.23 | 68.50 | +3.772% | 8 | 512 | +21.752% |
| 2025-09-22 | 65.75 | 66.01 | 65.75 | 66.01 | +10.017% | 3 | 504 | +26.344% |
| 2025-09-17 | 60.00 | 60.00 | 60.00 | 60.00 | -5.882% | 1 | 501 | +39.000% |
| 2025-09-16 | 63.75 | 63.75 | 63.75 | 63.75 | 0.000% | 500 | 500 | +30.824% |