GLD280121C00325000
GLD Jan 21 2028 325.00 Call
optionOPRA
EODNov 2, 2026
69.50USD-9.055%(-6.92)13Vol62OI
GLD280121C00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 69.23 | 69.50 | 69.23 | 69.50 | -9.055% | 13 | 69 | 0.000% |
| 2026-10-28 | 76.00 | 76.42 | 75.90 | 76.42 | -1.394% | 7 | 65 | -9.055% |
| 2026-10-27 | 77.50 | 77.50 | 77.50 | 77.50 | +4.843% | 1 | 64 | -10.323% |
| 2026-10-26 | 73.92 | 73.92 | 73.92 | 73.92 | +1.025% | 1 | 63 | -5.979% |
| 2026-10-23 | 73.17 | 73.17 | 73.17 | 73.17 | -3.850% | 1 | 64 | -5.016% |
| 2026-10-22 | 76.10 | 76.10 | 76.10 | 76.10 | -8.862% | 1 | 63 | -8.673% |
| 2026-10-20 | 83.50 | 83.50 | 83.50 | 83.50 | -3.412% | 1 | 64 | -16.766% |
| 2026-10-16 | 86.45 | 86.45 | 86.45 | 86.45 | +0.675% | 1 | 63 | -19.607% |
| 2026-10-13 | 85.87 | 85.87 | 85.87 | 85.87 | +0.492% | 1 | 62 | -19.064% |
| 2026-10-12 | 85.45 | 85.45 | 85.45 | 85.45 | -0.408% | 1 | 62 | -18.666% |
| 2026-10-02 | 85.80 | 85.80 | 85.80 | 85.80 | -3.682% | 1 | 61 | -18.998% |
| 2026-09-29 | 89.08 | 89.08 | 89.08 | 89.08 | +4.309% | 1 | 60 | -21.980% |
| 2026-09-28 | 85.40 | 85.40 | 85.40 | 85.40 | -20.373% | 1 | 60 | -18.618% |
| 2026-09-09 | 107.25 | 107.25 | 107.25 | 107.25 | +0.047% | 2 | 62 | -35.198% |
| 2026-09-08 | 107.20 | 107.20 | 107.20 | 107.20 | -5.667% | 1 | 61 | -35.168% |
| 2026-09-03 | 113.64 | 113.64 | 113.64 | 113.64 | -7.520% | 2 | 59 | -38.842% |
| 2026-08-21 | 122.89 | 122.89 | 122.88 | 122.88 | +15.196% | 17 | 76 | -43.441% |
| 2026-08-14 | 106.67 | 106.67 | 106.67 | 106.67 | +0.965% | 10 | 76 | -34.846% |
| 2026-08-11 | 107.50 | 108.15 | 105.65 | 105.65 | -2.627% | 4 | 76 | -34.217% |
| 2026-08-10 | 108.50 | 108.50 | 108.50 | 108.50 | +11.856% | 1 | 75 | -35.945% |
| 2026-08-06 | 97.00 | 97.00 | 97.00 | 97.00 | +4.639% | 1 | 74 | -28.351% |
| 2026-08-05 | 92.70 | 92.70 | 92.70 | 92.70 | +16.384% | 1 | 74 | -25.027% |
| 2026-08-03 | 79.50 | 79.65 | 79.50 | 79.65 | -5.740% | 2 | 72 | -12.743% |
| 2026-07-27 | 84.50 | 84.50 | 84.50 | 84.50 | +1.807% | 1 | 71 | -17.751% |
| 2026-07-24 | 83.00 | 83.00 | 83.00 | 83.00 | -1.437% | 1 | 72 | -16.265% |
| 2026-07-21 | 84.00 | 84.24 | 84.00 | 84.21 | +5.262% | 4 | 74 | -17.468% |
| 2026-07-17 | 80.00 | 80.00 | 80.00 | 80.00 | +0.063% | 17 | 57 | -13.125% |
| 2026-07-16 | 80.50 | 80.50 | 79.95 | 79.95 | -5.830% | 4 | 55 | -13.071% |
| 2026-07-14 | 85.05 | 85.05 | 84.70 | 84.90 | +7.468% | 8 | 63 | -18.139% |
| 2026-07-13 | 81.00 | 81.00 | 79.00 | 79.00 | -5.672% | 10 | 53 | -12.025% |
| 2026-06-25 | 83.17 | 83.75 | 83.17 | 83.75 | +9.406% | 7 | 46 | -17.015% |
| 2026-06-24 | 76.55 | 76.55 | 76.55 | 76.55 | -29.284% | 1 | 47 | -9.210% |
| 2026-06-17 | 108.25 | 108.25 | 108.25 | 108.25 | +2.850% | 1 | 46 | -35.797% |
| 2026-06-15 | 105.25 | 105.25 | 105.25 | 105.25 | +19.670% | 1 | 47 | -33.967% |
| 2026-06-11 | 87.95 | 87.95 | 87.95 | 87.95 | -23.899% | 1 | 47 | -20.978% |
| 2026-06-03 | 115.57 | 115.57 | 115.57 | 115.57 | -9.321% | 1 | 46 | -39.863% |
| 2026-05-29 | 127.45 | 127.45 | 127.45 | 127.45 | +1.960% | 1 | 46 | -45.469% |
| 2026-05-20 | 125.00 | 125.00 | 125.00 | 125.00 | +4.167% | 1 | 45 | -44.400% |
| 2026-05-19 | 120.00 | 120.00 | 120.00 | 120.00 | -12.727% | 1 | 44 | -42.083% |
| 2026-05-12 | 137.50 | 137.50 | 137.50 | 137.50 | -1.786% | 1 | 43 | -49.455% |
| 2026-05-11 | 140.00 | 140.00 | 140.00 | 140.00 | +0.394% | 1 | 42 | -50.357% |
| 2026-05-06 | 136.50 | 139.45 | 136.50 | 139.45 | -2.312% | 2 | 42 | -50.161% |
| 2026-04-22 | 142.75 | 142.75 | 142.75 | 142.75 | +14.063% | 3 | 43 | -51.313% |
| 2026-03-20 | 125.15 | 125.15 | 125.15 | 125.15 | -18.602% | 1 | 40 | -44.467% |
| 2026-03-18 | 153.75 | 153.75 | 153.75 | 153.75 | -12.228% | 2 | 39 | -54.797% |
| 2026-03-09 | 175.17 | 175.17 | 175.17 | 175.17 | -1.056% | 1 | 39 | -60.324% |
| 2026-03-04 | 177.04 | 177.04 | 177.04 | 177.04 | +0.952% | 2 | 40 | -60.743% |
| 2026-03-03 | 174.30 | 175.37 | 169.05 | 175.37 | -8.063% | 4 | 39 | -60.370% |
| 2026-03-02 | 190.75 | 190.75 | 190.75 | 190.75 | +6.636% | 1 | 39 | -63.565% |
| 2026-02-24 | 178.88 | 178.88 | 178.88 | 178.88 | +12.010% | 1 | 39 | -61.147% |
| 2026-02-03 | 161.60 | 161.60 | 159.70 | 159.70 | +10.138% | 2 | 40 | -56.481% |
| 2026-02-02 | 145.00 | 145.00 | 145.00 | 145.00 | -14.986% | 1 | 41 | -52.069% |
| 2026-01-30 | 170.56 | 170.56 | 170.56 | 170.56 | -10.378% | 1 | 41 | -59.252% |
| 2026-01-28 | 186.99 | 190.31 | 186.99 | 190.31 | +11.947% | 6 | 42 | -63.481% |
| 2026-01-27 | 170.00 | 170.00 | 170.00 | 170.00 | +1.190% | 1 | 44 | -59.118% |
| 2026-01-26 | 168.00 | 168.00 | 168.00 | 168.00 | +8.457% | 1 | 43 | -58.631% |
| 2026-01-22 | 154.90 | 154.90 | 154.90 | 154.90 | +19.448% | 1 | 42 | -55.132% |
| 2026-01-12 | 130.08 | 130.08 | 129.68 | 129.68 | +8.883% | 2 | 43 | -46.407% |
| 2026-01-09 | 119.10 | 119.10 | 119.10 | 119.10 | +2.452% | 1 | 42 | -41.646% |
| 2026-01-08 | 116.25 | 116.25 | 116.25 | 116.25 | -4.947% | 10 | 43 | -40.215% |
| 2025-12-26 | 123.00 | 123.00 | 122.30 | 122.30 | +7.545% | 3 | 33 | -43.173% |
| 2025-12-22 | 114.71 | 114.71 | 113.72 | 113.72 | +6.430% | 2 | 32 | -38.885% |
| 2025-12-19 | 106.85 | 106.85 | 106.85 | 106.85 | +2.249% | 1 | 31 | -34.956% |
| 2025-12-15 | 104.50 | 104.50 | 104.50 | 104.50 | +0.096% | 5 | 32 | -33.493% |
| 2025-12-12 | 104.00 | 104.40 | 104.00 | 104.40 | +2.353% | 2 | 29 | -33.429% |
| 2025-12-11 | 97.50 | 102.00 | 97.50 | 102.00 | +4.082% | 3 | 29 | -31.863% |
| 2025-12-10 | 98.00 | 98.00 | 98.00 | 98.00 | +2.618% | 1 | 30 | -29.082% |
| 2025-12-09 | 95.50 | 95.50 | 95.50 | 95.50 | -0.521% | 1 | 31 | -27.225% |
| 2025-12-08 | 96.00 | 96.00 | 96.00 | 96.00 | -3.030% | 3 | 32 | -27.604% |
| 2025-12-05 | 99.00 | 99.00 | 99.00 | 99.00 | +7.271% | 1 | 29 | -29.798% |
| 2025-11-25 | 92.29 | 92.29 | 92.29 | 92.29 | +2.260% | 1 | 29 | -24.694% |
| 2025-11-24 | 90.25 | 90.25 | 90.25 | 90.25 | +4.335% | 2 | 28 | -22.992% |
| 2025-11-21 | 86.50 | 86.50 | 86.50 | 86.50 | -0.035% | 1 | 29 | -19.653% |
| 2025-11-18 | 86.53 | 86.53 | 86.53 | 86.53 | -2.753% | 1 | 28 | -19.681% |
| 2025-11-14 | 87.90 | 89.22 | 87.90 | 88.98 | -6.876% | 4 | 27 | -21.893% |
| 2025-11-12 | 94.28 | 96.35 | 94.28 | 95.55 | +5.405% | 4 | 25 | -27.263% |
| 2025-11-11 | 90.45 | 90.65 | 90.45 | 90.65 | +1.070% | 2 | 27 | -23.331% |
| 2025-11-10 | 87.45 | 89.69 | 87.45 | 89.69 | +11.499% | 4 | 28 | -22.511% |
| 2025-11-07 | 79.40 | 80.44 | 79.40 | 80.44 | -1.482% | 2 | 24 | -13.600% |
| 2025-10-30 | 81.65 | 81.65 | 81.65 | 81.65 | +1.681% | 1 | 23 | -14.881% |
| 2025-10-29 | 82.50 | 82.60 | 80.30 | 80.30 | -0.310% | 5 | 22 | -13.450% |
| 2025-10-27 | 79.60 | 80.55 | 78.58 | 80.55 | -0.248% | 5 | 19 | -13.718% |
| 2025-10-22 | 80.75 | 80.75 | 80.75 | 80.75 | -8.757% | 1 | 19 | -13.932% |
| 2025-10-21 | 88.05 | 88.50 | 88.05 | 88.50 | -17.290% | 2 | 19 | -21.469% |
| 2025-10-20 | 104.00 | 107.00 | 104.00 | 107.00 | +13.951% | 5 | 18 | -35.047% |
| 2025-10-17 | 97.36 | 97.36 | 93.90 | 93.90 | -6.521% | 6 | 18 | -25.985% |
| 2025-10-16 | 97.23 | 100.50 | 97.23 | 100.45 | +13.030% | 4 | 22 | -30.811% |
| 2025-10-14 | 90.45 | 90.45 | 88.87 | 88.87 | +4.750% | 4 | 22 | -21.796% |
| 2025-10-13 | 84.84 | 84.84 | 84.84 | 84.84 | +9.471% | 2 | 21 | -18.081% |
| 2025-10-09 | 79.10 | 80.27 | 77.50 | 77.50 | -3.810% | 3 | 23 | -10.323% |
| 2025-10-08 | 80.04 | 80.57 | 80.04 | 80.57 | +6.083% | 3 | 20 | -13.740% |
| 2025-10-07 | 75.35 | 76.60 | 75.35 | 75.95 | +3.686% | 5 | 19 | -8.492% |
| 2025-10-06 | 73.25 | 73.25 | 73.25 | 73.25 | +3.169% | 1 | 16 | -5.119% |
| 2025-10-03 | 69.08 | 71.00 | 69.08 | 71.00 | +5.576% | 2 | 17 | -2.113% |
| 2025-10-02 | 68.77 | 68.77 | 67.25 | 67.25 | -1.825% | 2 | 17 | +3.346% |
| 2025-10-01 | 68.50 | 68.50 | 68.50 | 68.50 | +1.859% | 1 | 16 | +1.460% |
| 2025-09-30 | 67.25 | 67.25 | 67.25 | 67.25 | +1.097% | 1 | 15 | +3.346% |
| 2025-09-29 | 66.25 | 66.52 | 66.25 | 66.52 | +4.921% | 2 | 14 | +4.480% |
| 2025-09-26 | 62.85 | 63.50 | 62.85 | 63.40 | +3.849% | 4 | 12 | +9.621% |
| 2025-09-24 | 61.95 | 61.95 | 61.05 | 61.05 | -3.478% | 2 | 9 | +13.841% |
| 2025-09-23 | 63.25 | 63.25 | 63.25 | 63.25 | +12.946% | 1 | 7 | +9.881% |
| 2025-09-17 | 56.00 | 56.00 | 56.00 | 56.00 | 0.000% | 1 | 6 | +24.107% |
| 2025-09-16 | 56.00 | 56.00 | 56.00 | 56.00 | +2.171% | 1 | 5 | +24.107% |
| 2025-09-15 | 53.80 | 54.81 | 53.80 | 54.81 | 0.000% | 4 | 4 | +26.802% |