GLD280121C00320000
GLD Jan 21 2028 320.00 Call
optionOPRA
EODNov 2, 2026
72.69USD+7.418%(+5.02)12Vol166OI
GLD280121C00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 73.47 | 73.47 | 72.54 | 72.69 | +7.418% | 12 | 174 | 0.000% |
| 2026-10-30 | 70.35 | 70.35 | 67.67 | 67.67 | -13.076% | 46 | 130 | +7.418% |
| 2026-10-29 | 78.00 | 78.00 | 77.75 | 77.85 | -2.321% | 3 | 128 | -6.628% |
| 2026-10-28 | 80.32 | 80.32 | 79.55 | 79.70 | -1.300% | 7 | 125 | -8.795% |
| 2026-10-27 | 80.75 | 80.75 | 80.75 | 80.75 | +4.734% | 2 | 123 | -9.981% |
| 2026-10-23 | 76.76 | 77.55 | 76.76 | 77.10 | -4.224% | 18 | 112 | -5.720% |
| 2026-10-22 | 80.50 | 80.50 | 80.50 | 80.50 | -7.577% | 1 | 111 | -9.702% |
| 2026-10-21 | 87.10 | 87.10 | 87.10 | 87.10 | -0.741% | 1 | 110 | -16.544% |
| 2026-10-19 | 87.75 | 87.75 | 87.75 | 87.75 | -3.092% | 1 | 111 | -17.162% |
| 2026-10-16 | 90.55 | 90.55 | 90.55 | 90.55 | +1.173% | 1 | 110 | -19.724% |
| 2026-10-15 | 89.50 | 89.50 | 89.50 | 89.50 | +2.192% | 1 | 111 | -18.782% |
| 2026-10-08 | 87.58 | 87.58 | 87.58 | 87.58 | +2.063% | 1 | 110 | -17.002% |
| 2026-10-07 | 85.81 | 85.81 | 85.81 | 85.81 | -5.423% | 8 | 103 | -15.290% |
| 2026-10-06 | 90.73 | 90.73 | 90.73 | 90.73 | +1.318% | 1 | 102 | -19.883% |
| 2026-10-05 | 89.55 | 89.55 | 89.55 | 89.55 | -19.324% | 1 | 102 | -18.827% |
| 2026-09-18 | 109.00 | 111.00 | 109.00 | 111.00 | +2.806% | 2 | 103 | -34.514% |
| 2026-09-11 | 107.97 | 107.97 | 107.97 | 107.97 | -2.112% | 1 | 102 | -32.676% |
| 2026-09-08 | 110.30 | 110.30 | 110.30 | 110.30 | -6.707% | 2 | 104 | -34.098% |
| 2026-08-28 | 118.23 | 118.23 | 118.23 | 118.23 | -6.906% | 2 | 102 | -38.518% |
| 2026-08-21 | 127.00 | 127.00 | 127.00 | 127.00 | +3.673% | 2 | 100 | -42.764% |
| 2026-08-20 | 122.80 | 122.80 | 122.50 | 122.50 | +2.682% | 2 | 98 | -40.661% |
| 2026-08-19 | 119.30 | 119.30 | 119.30 | 119.30 | +10.463% | 1 | 98 | -39.070% |
| 2026-08-10 | 107.10 | 108.00 | 107.10 | 108.00 | +0.925% | 4 | 98 | -32.694% |
| 2026-08-07 | 107.98 | 108.50 | 107.01 | 107.01 | +8.222% | 4 | 96 | -32.072% |
| 2026-08-06 | 98.88 | 98.88 | 98.88 | 98.88 | -1.071% | 2 | 94 | -26.487% |
| 2026-08-05 | 99.95 | 99.95 | 99.95 | 99.95 | +13.968% | 1 | 93 | -27.274% |
| 2026-07-30 | 88.50 | 88.50 | 87.70 | 87.70 | +1.387% | 7 | 96 | -17.115% |
| 2026-07-29 | 86.50 | 86.50 | 86.50 | 86.50 | +2.610% | 1 | 96 | -15.965% |
| 2026-07-28 | 84.15 | 84.30 | 83.60 | 84.30 | -3.103% | 3 | 94 | -13.772% |
| 2026-07-27 | 87.00 | 87.00 | 87.00 | 87.00 | +0.998% | 5 | 89 | -16.448% |
| 2026-07-24 | 85.50 | 86.14 | 85.50 | 86.14 | -7.694% | 2 | 90 | -15.614% |
| 2026-07-22 | 93.32 | 93.32 | 93.32 | 93.32 | +6.578% | 4 | 86 | -22.107% |
| 2026-07-21 | 87.56 | 87.56 | 87.56 | 87.56 | +5.813% | 2 | 86 | -16.983% |
| 2026-07-17 | 82.75 | 82.75 | 82.75 | 82.75 | +2.477% | 1 | 86 | -12.157% |
| 2026-07-16 | 84.75 | 84.75 | 80.75 | 80.75 | -2.711% | 5 | 83 | -9.981% |
| 2026-07-13 | 83.00 | 83.00 | 83.00 | 83.00 | -0.730% | 1 | 82 | -12.422% |
| 2026-06-24 | 83.61 | 83.61 | 83.61 | 83.61 | -11.242% | 2 | 82 | -13.061% |
| 2026-06-23 | 94.20 | 94.20 | 94.20 | 94.20 | -5.753% | 2 | 82 | -22.834% |
| 2026-06-18 | 99.95 | 99.95 | 99.95 | 99.95 | -1.788% | 1 | 83 | -27.274% |
| 2026-06-12 | 101.77 | 101.77 | 101.77 | 101.77 | +8.845% | 2 | 81 | -28.574% |
| 2026-06-10 | 95.30 | 95.30 | 92.90 | 93.50 | -23.829% | 4 | 77 | -22.257% |
| 2026-06-04 | 122.75 | 122.75 | 122.75 | 122.75 | +1.741% | 1 | 76 | -40.782% |
| 2026-06-01 | 120.65 | 120.65 | 120.65 | 120.65 | -5.000% | 1 | 76 | -39.751% |
| 2026-05-29 | 127.00 | 127.00 | 127.00 | 127.00 | +1.673% | 1 | 77 | -42.764% |
| 2026-05-26 | 125.20 | 125.20 | 124.91 | 124.91 | -13.112% | 3 | 76 | -41.806% |
| 2026-05-08 | 144.43 | 144.43 | 143.76 | 143.76 | +0.905% | 2 | 76 | -49.437% |
| 2026-05-07 | 142.45 | 142.76 | 142.45 | 142.47 | +0.792% | 3 | 76 | -48.979% |
| 2026-05-06 | 141.35 | 141.35 | 141.35 | 141.35 | +12.450% | 1 | 75 | -48.574% |
| 2026-05-04 | 125.70 | 125.70 | 125.70 | 125.70 | -12.006% | 2 | 74 | -42.172% |
| 2026-04-21 | 144.06 | 144.06 | 142.85 | 142.85 | -9.634% | 4 | 77 | -49.114% |
| 2026-04-17 | 157.15 | 158.08 | 157.15 | 158.08 | +4.689% | 2 | 77 | -54.017% |
| 2026-04-16 | 151.00 | 151.00 | 151.00 | 151.00 | -1.948% | 1 | 76 | -51.861% |
| 2026-04-14 | 154.00 | 154.00 | 154.00 | 154.00 | +2.108% | 1 | 76 | -52.799% |
| 2026-04-10 | 151.20 | 151.20 | 150.82 | 150.82 | +3.005% | 4 | 75 | -51.803% |
| 2026-04-07 | 146.42 | 146.42 | 146.42 | 146.42 | -3.728% | 1 | 76 | -50.355% |
| 2026-04-01 | 151.23 | 152.09 | 151.23 | 152.09 | +7.980% | 2 | 77 | -52.206% |
| 2026-03-31 | 140.85 | 140.85 | 140.85 | 140.85 | +15.831% | 3 | 77 | -48.392% |
| 2026-03-24 | 121.60 | 121.60 | 121.60 | 121.60 | -1.634% | 1 | 74 | -40.222% |
| 2026-03-23 | 119.67 | 127.45 | 119.67 | 123.62 | -7.192% | 4 | 75 | -41.199% |
| 2026-03-19 | 133.20 | 133.20 | 133.20 | 133.20 | -20.926% | 1 | 74 | -45.428% |
| 2026-03-16 | 168.45 | 168.45 | 168.45 | 168.45 | -2.596% | 1 | 75 | -56.848% |
| 2026-03-13 | 172.94 | 172.94 | 172.94 | 172.94 | -6.700% | 1 | 75 | -57.968% |
| 2026-03-11 | 185.36 | 185.36 | 185.36 | 185.36 | +4.369% | 1 | 75 | -60.784% |
| 2026-03-09 | 177.60 | 177.60 | 177.60 | 177.60 | -3.724% | 1 | 76 | -59.071% |
| 2026-02-26 | 184.40 | 184.47 | 184.40 | 184.47 | -2.216% | 2 | 76 | -60.595% |
| 2026-02-25 | 188.75 | 188.75 | 188.65 | 188.65 | -0.185% | 10 | 71 | -61.468% |
| 2026-02-23 | 186.05 | 189.00 | 186.05 | 189.00 | +7.606% | 3 | 71 | -61.540% |
| 2026-02-11 | 173.22 | 175.64 | 173.22 | 175.64 | +6.448% | 12 | 71 | -58.614% |
| 2026-02-06 | 165.00 | 165.00 | 165.00 | 165.00 | +0.188% | 1 | 63 | -55.945% |
| 2026-02-03 | 164.69 | 164.69 | 164.69 | 164.69 | +0.913% | 1 | 63 | -55.863% |
| 2026-01-30 | 163.20 | 163.20 | 163.20 | 163.20 | -11.855% | 1 | 64 | -55.460% |
| 2026-01-29 | 188.24 | 188.24 | 185.15 | 185.15 | -5.661% | 8 | 64 | -60.740% |
| 2026-01-28 | 193.65 | 196.26 | 191.15 | 196.26 | +17.100% | 10 | 70 | -62.962% |
| 2026-01-26 | 167.60 | 167.60 | 167.60 | 167.60 | +2.071% | 1 | 76 | -56.629% |
| 2026-01-23 | 165.00 | 165.00 | 164.20 | 164.20 | +8.886% | 13 | 76 | -55.731% |
| 2026-01-21 | 154.50 | 154.50 | 150.80 | 150.80 | +11.604% | 3 | 89 | -51.797% |
| 2026-01-14 | 133.09 | 135.12 | 133.09 | 135.12 | +1.267% | 4 | 92 | -46.203% |
| 2026-01-12 | 131.00 | 134.46 | 131.00 | 133.43 | +7.605% | 63 | 90 | -45.522% |
| 2026-01-09 | 124.00 | 124.00 | 124.00 | 124.00 | +1.150% | 50 | 138 | -41.379% |
| 2026-01-06 | 122.29 | 122.59 | 122.29 | 122.59 | +2.483% | 5 | 88 | -40.705% |
| 2026-01-05 | 118.20 | 120.00 | 118.20 | 119.62 | +9.844% | 3 | 90 | -39.233% |
| 2026-01-02 | 108.90 | 108.90 | 108.90 | 108.90 | -1.000% | 1 | 90 | -33.251% |
| 2025-12-31 | 110.00 | 110.00 | 110.00 | 110.00 | +0.018% | 1 | 90 | -33.918% |
| 2025-12-29 | 115.00 | 115.00 | 109.98 | 109.98 | -8.995% | 8 | 90 | -33.906% |
| 2025-12-24 | 120.85 | 120.85 | 120.85 | 120.85 | -0.739% | 8 | 74 | -39.851% |
| 2025-12-23 | 121.75 | 121.75 | 121.75 | 121.75 | +3.003% | 1 | 74 | -40.296% |
| 2025-12-22 | 118.20 | 118.20 | 118.20 | 118.20 | +14.546% | 1 | 75 | -38.503% |
| 2025-12-11 | 102.30 | 103.19 | 102.30 | 103.19 | -0.010% | 5 | 75 | -29.557% |
| 2025-12-05 | 103.20 | 103.20 | 103.20 | 103.20 | +2.738% | 3 | 76 | -29.564% |
| 2025-12-03 | 100.45 | 100.45 | 100.45 | 100.45 | +0.752% | 1 | 73 | -27.636% |
| 2025-12-02 | 101.60 | 101.60 | 99.70 | 99.70 | -0.796% | 2 | 72 | -27.091% |
| 2025-11-28 | 99.85 | 100.50 | 99.85 | 100.50 | +6.745% | 2 | 70 | -27.672% |
| 2025-11-24 | 92.26 | 94.15 | 92.26 | 94.15 | +3.575% | 3 | 68 | -22.793% |
| 2025-11-17 | 90.90 | 90.90 | 90.90 | 90.90 | +2.945% | 1 | 69 | -20.033% |
| 2025-11-14 | 88.30 | 88.30 | 88.30 | 88.30 | -9.787% | 1 | 68 | -17.678% |
| 2025-11-13 | 101.00 | 101.00 | 97.88 | 97.88 | -2.578% | 2 | 68 | -25.736% |
| 2025-11-12 | 99.20 | 100.47 | 99.20 | 100.47 | +8.067% | 3 | 66 | -27.650% |
| 2025-11-11 | 92.96 | 92.97 | 92.96 | 92.97 | +2.390% | 4 | 63 | -21.813% |
| 2025-11-10 | 90.80 | 90.80 | 90.80 | 90.80 | +7.813% | 1 | 67 | -19.945% |
| 2025-11-07 | 84.22 | 84.22 | 84.22 | 84.22 | +0.681% | 1 | 67 | -13.690% |
| 2025-11-05 | 83.65 | 83.65 | 83.65 | 83.65 | -1.588% | 4 | 66 | -13.102% |
| 2025-11-03 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 1 | 63 | -14.482% |
| 2025-10-29 | 85.00 | 85.00 | 85.00 | 85.00 | +5.394% | 1 | 63 | -14.482% |
| 2025-10-28 | 80.65 | 80.65 | 80.65 | 80.65 | -2.005% | 1 | 62 | -9.870% |
| 2025-10-27 | 82.30 | 82.30 | 82.30 | 82.30 | -11.429% | 1 | 60 | -11.677% |
| 2025-10-23 | 92.75 | 93.85 | 92.75 | 92.92 | +6.134% | 3 | 60 | -21.771% |
| 2025-10-22 | 83.30 | 87.55 | 83.30 | 87.55 | -2.157% | 7 | 62 | -16.973% |
| 2025-10-21 | 89.48 | 89.48 | 89.48 | 89.48 | -0.743% | 1 | 56 | -18.764% |
| 2025-10-13 | 88.95 | 90.15 | 88.95 | 90.15 | +7.990% | 17 | 55 | -19.368% |
| 2025-10-10 | 83.48 | 83.48 | 83.48 | 83.48 | +4.012% | 1 | 68 | -12.925% |
| 2025-10-09 | 83.06 | 83.52 | 80.26 | 80.26 | -4.418% | 29 | 67 | -9.432% |
| 2025-10-08 | 84.05 | 84.05 | 83.97 | 83.97 | +9.793% | 3 | 38 | -13.433% |
| 2025-10-06 | 76.73 | 76.73 | 76.48 | 76.48 | +4.310% | 2 | 41 | -4.956% |
| 2025-10-03 | 73.32 | 73.32 | 73.32 | 73.32 | +4.489% | 2 | 39 | -0.859% |
| 2025-10-02 | 69.41 | 70.17 | 69.41 | 70.17 | -2.812% | 4 | 37 | +3.591% |
| 2025-10-01 | 72.20 | 72.20 | 72.20 | 72.20 | +5.263% | 2 | 33 | +0.679% |
| 2025-09-29 | 68.59 | 68.59 | 68.59 | 68.59 | +4.161% | 1 | 31 | +5.978% |
| 2025-09-26 | 65.85 | 65.85 | 65.85 | 65.85 | +7.195% | 1 | 31 | +10.387% |
| 2025-09-25 | 61.43 | 61.43 | 61.43 | 61.43 | -3.123% | 5 | 30 | +18.330% |
| 2025-09-24 | 63.41 | 63.41 | 63.41 | 63.41 | -3.924% | 15 | 32 | +14.635% |
| 2025-09-23 | 64.52 | 66.00 | 64.52 | 66.00 | +5.364% | 5 | 17 | +10.136% |
| 2025-09-22 | 61.67 | 62.64 | 61.67 | 62.64 | +6.694% | 3 | 13 | +16.044% |
| 2025-09-19 | 57.07 | 58.71 | 57.07 | 58.71 | +5.309% | 2 | 10 | +23.812% |
| 2025-09-18 | 55.75 | 55.75 | 55.75 | 55.75 | -0.889% | 1 | 8 | +30.386% |
| 2025-09-17 | 56.25 | 56.25 | 56.25 | 56.25 | -3.067% | 1 | 13 | +29.227% |
| 2025-09-16 | 58.77 | 58.77 | 58.03 | 58.03 | -1.074% | 10 | 12 | +25.263% |
| 2025-09-15 | 58.66 | 58.66 | 58.66 | 58.66 | 0.000% | 8 | 8 | +23.917% |