GLD280121C00330000
GLD Jan 21 2028 330.00 Call
optionOPRA
EODNov 2, 2026
66.41USD+5.917%(+3.71)14Vol439OI
GLD280121C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 66.70 | 66.70 | 66.05 | 66.41 | +5.917% | 14 | 425 | 0.000% |
| 2026-10-30 | 65.75 | 65.75 | 62.70 | 62.70 | -10.300% | 44 | 461 | +5.917% |
| 2026-10-29 | 70.28 | 70.28 | 69.90 | 69.90 | +0.229% | 42 | 427 | -4.993% |
| 2026-10-23 | 70.20 | 70.20 | 69.74 | 69.74 | -3.139% | 5 | 429 | -4.775% |
| 2026-10-22 | 74.80 | 74.80 | 72.00 | 72.00 | -8.280% | 4 | 425 | -7.764% |
| 2026-10-21 | 78.50 | 78.50 | 78.50 | 78.50 | -0.809% | 1 | 424 | -15.401% |
| 2026-10-20 | 79.77 | 79.77 | 79.14 | 79.14 | -2.151% | 2 | 424 | -16.085% |
| 2026-10-19 | 81.12 | 81.12 | 80.25 | 80.88 | -2.319% | 7 | 428 | -17.891% |
| 2026-10-16 | 82.80 | 82.80 | 82.80 | 82.80 | +0.853% | 1 | 427 | -19.795% |
| 2026-10-15 | 82.10 | 82.10 | 82.10 | 82.10 | +4.853% | 1 | 500 | -19.111% |
| 2026-10-14 | 78.01 | 78.30 | 76.11 | 78.30 | -5.663% | 170 | 541 | -15.185% |
| 2026-10-13 | 83.98 | 83.98 | 82.69 | 83.00 | 0.000% | 102 | 445 | -19.988% |
| 2026-10-12 | 84.31 | 84.31 | 83.00 | 83.00 | -2.295% | 102 | 445 | -19.988% |
| 2026-10-09 | 84.95 | 84.95 | 84.95 | 84.95 | +5.567% | 1 | 444 | -21.825% |
| 2026-10-08 | 79.00 | 80.47 | 79.00 | 80.47 | -3.744% | 75 | 375 | -17.472% |
| 2026-10-06 | 82.30 | 83.60 | 81.94 | 83.60 | +1.914% | 18 | 376 | -20.562% |
| 2026-10-02 | 84.86 | 84.86 | 81.75 | 82.03 | -3.267% | 10 | 369 | -19.042% |
| 2026-10-01 | 84.10 | 84.80 | 84.10 | 84.80 | +1.411% | 66 | 304 | -21.686% |
| 2026-09-30 | 83.62 | 83.62 | 83.62 | 83.62 | -1.797% | 3 | 306 | -20.581% |
| 2026-09-29 | 85.15 | 85.15 | 85.15 | 85.15 | +4.172% | 1 | 305 | -22.008% |
| 2026-09-28 | 83.32 | 83.32 | 81.74 | 81.74 | -13.503% | 14 | 309 | -18.755% |
| 2026-09-23 | 94.62 | 94.73 | 94.00 | 94.50 | -3.611% | 8 | 315 | -29.725% |
| 2026-09-22 | 98.50 | 98.50 | 98.04 | 98.04 | -0.568% | 3 | 312 | -32.262% |
| 2026-09-21 | 98.60 | 98.60 | 98.60 | 98.60 | -2.376% | 1 | 313 | -32.647% |
| 2026-09-16 | 102.00 | 102.00 | 101.00 | 101.00 | +6.878% | 3 | 310 | -34.248% |
| 2026-09-14 | 94.50 | 94.50 | 94.50 | 94.50 | -8.766% | 3 | 307 | -29.725% |
| 2026-09-08 | 103.58 | 103.58 | 103.58 | 103.58 | +4.205% | 5 | 312 | -35.885% |
| 2026-09-01 | 99.50 | 99.50 | 99.40 | 99.40 | -10.045% | 2 | 310 | -33.189% |
| 2026-08-28 | 118.00 | 118.00 | 110.50 | 110.50 | -9.611% | 2 | 310 | -39.900% |
| 2026-08-27 | 122.25 | 122.25 | 122.25 | 122.25 | +1.343% | 1 | 311 | -45.677% |
| 2026-08-26 | 122.30 | 122.40 | 120.00 | 120.63 | -3.334% | 9 | 305 | -44.947% |
| 2026-08-25 | 124.35 | 124.79 | 124.35 | 124.79 | +0.233% | 2 | 305 | -46.783% |
| 2026-08-24 | 124.50 | 124.50 | 124.50 | 124.50 | +2.469% | 1 | 305 | -46.659% |
| 2026-08-21 | 121.07 | 121.50 | 121.07 | 121.50 | +9.263% | 6 | 310 | -45.342% |
| 2026-08-19 | 109.00 | 111.20 | 109.00 | 111.20 | +10.537% | 2 | 309 | -40.279% |
| 2026-08-18 | 103.90 | 103.90 | 100.50 | 100.60 | -1.873% | 4 | 306 | -33.986% |
| 2026-08-14 | 102.52 | 102.52 | 102.52 | 102.52 | +2.010% | 15 | 306 | -35.222% |
| 2026-08-13 | 101.33 | 101.33 | 100.50 | 100.50 | -5.412% | 4 | 303 | -33.920% |
| 2026-08-12 | 106.25 | 106.25 | 106.25 | 106.25 | +6.527% | 1 | 302 | -37.496% |
| 2026-08-07 | 99.74 | 99.74 | 99.74 | 99.74 | +6.845% | 1 | 301 | -33.417% |
| 2026-08-05 | 93.35 | 93.35 | 93.35 | 93.35 | +18.239% | 1 | 300 | -28.859% |
| 2026-08-04 | 79.30 | 79.30 | 78.95 | 78.95 | +4.583% | 46 | 296 | -15.883% |
| 2026-08-03 | 75.49 | 75.49 | 75.49 | 75.49 | -7.657% | 1 | 297 | -12.028% |
| 2026-07-30 | 81.75 | 81.75 | 81.75 | 81.75 | +2.960% | 1 | 296 | -18.765% |
| 2026-07-24 | 79.40 | 79.40 | 79.40 | 79.40 | -1.428% | 1 | 297 | -16.360% |
| 2026-07-23 | 80.55 | 80.55 | 80.55 | 80.55 | +1.283% | 1 | 296 | -17.554% |
| 2026-07-21 | 80.59 | 80.59 | 79.53 | 79.53 | +6.040% | 4 | 295 | -16.497% |
| 2026-07-17 | 75.00 | 75.00 | 75.00 | 75.00 | -0.266% | 1 | 295 | -11.453% |
| 2026-07-16 | 75.20 | 75.20 | 75.20 | 75.20 | -4.810% | 45 | 296 | -11.689% |
| 2026-07-15 | 79.00 | 79.00 | 79.00 | 79.00 | -9.185% | 2 | 296 | -15.937% |
| 2026-07-07 | 87.00 | 87.00 | 86.99 | 86.99 | +0.566% | 85 | 223 | -23.658% |
| 2026-07-06 | 86.50 | 86.50 | 86.50 | 86.50 | +1.193% | 1 | 223 | -23.225% |
| 2026-07-02 | 85.48 | 85.48 | 85.48 | 85.48 | +4.909% | 1 | 224 | -22.309% |
| 2026-07-01 | 81.48 | 81.48 | 81.48 | 81.48 | -2.419% | 1 | 223 | -18.495% |
| 2026-06-26 | 80.85 | 83.50 | 80.85 | 83.50 | +7.603% | 2 | 223 | -20.467% |
| 2026-06-24 | 79.68 | 79.68 | 75.70 | 77.60 | -17.884% | 4 | 219 | -14.420% |
| 2026-06-18 | 94.50 | 94.50 | 94.50 | 94.50 | -8.784% | 1 | 218 | -29.725% |
| 2026-06-15 | 103.60 | 103.60 | 103.60 | 103.60 | +9.630% | 1 | 219 | -35.898% |
| 2026-06-12 | 92.00 | 94.70 | 92.00 | 94.50 | +10.526% | 9 | 215 | -29.725% |
| 2026-06-11 | 85.50 | 85.50 | 85.50 | 85.50 | -1.882% | 1 | 214 | -22.327% |
| 2026-06-10 | 88.00 | 88.00 | 86.87 | 87.14 | -15.603% | 9 | 216 | -23.789% |
| 2026-06-08 | 103.25 | 103.25 | 103.25 | 103.25 | +0.968% | 1 | 215 | -35.680% |
| 2026-06-05 | 103.98 | 103.98 | 102.26 | 102.26 | -10.361% | 2 | 214 | -35.058% |
| 2026-06-04 | 114.08 | 114.08 | 114.08 | 114.08 | -2.287% | 1 | 213 | -41.786% |
| 2026-05-28 | 116.75 | 116.75 | 116.75 | 116.75 | +3.410% | 2 | 214 | -43.118% |
| 2026-05-27 | 112.90 | 112.90 | 112.90 | 112.90 | -3.273% | 1 | 213 | -41.178% |
| 2026-05-26 | 116.72 | 116.72 | 116.72 | 116.72 | -12.960% | 1 | 213 | -43.103% |
| 2026-05-13 | 134.10 | 134.10 | 134.10 | 134.10 | -1.816% | 1 | 213 | -50.477% |
| 2026-05-11 | 136.58 | 136.58 | 136.58 | 136.58 | +13.817% | 1 | 213 | -51.376% |
| 2026-04-29 | 120.00 | 120.00 | 120.00 | 120.00 | -3.187% | 1 | 213 | -44.658% |
| 2026-04-28 | 123.30 | 123.95 | 123.30 | 123.95 | -4.691% | 3 | 213 | -46.422% |
| 2026-04-27 | 130.05 | 130.05 | 130.05 | 130.05 | -4.697% | 1 | 213 | -48.935% |
| 2026-04-21 | 136.46 | 136.46 | 136.46 | 136.46 | -9.449% | 3 | 213 | -51.334% |
| 2026-04-17 | 150.70 | 150.70 | 150.70 | 150.70 | +3.816% | 1 | 213 | -55.932% |
| 2026-04-15 | 145.16 | 145.16 | 145.16 | 145.16 | +2.261% | 1 | 212 | -54.250% |
| 2026-04-08 | 142.50 | 142.50 | 141.95 | 141.95 | +2.900% | 4 | 212 | -53.216% |
| 2026-04-06 | 137.95 | 137.95 | 137.95 | 137.95 | -0.455% | 2 | 216 | -51.859% |
| 2026-04-02 | 138.58 | 138.58 | 138.58 | 138.58 | +8.350% | 1 | 213 | -52.078% |
| 2026-03-30 | 127.90 | 127.90 | 127.90 | 127.90 | +0.590% | 2 | 213 | -48.077% |
| 2026-03-19 | 128.00 | 128.00 | 127.15 | 127.15 | -14.705% | 3 | 213 | -47.770% |
| 2026-03-18 | 149.50 | 151.51 | 148.50 | 149.07 | -7.237% | 16 | 215 | -55.450% |
| 2026-03-16 | 160.20 | 160.70 | 160.20 | 160.70 | -2.012% | 6 | 221 | -58.675% |
| 2026-03-13 | 164.00 | 164.00 | 164.00 | 164.00 | -2.613% | 1 | 227 | -59.506% |
| 2026-03-05 | 172.17 | 172.17 | 168.40 | 168.40 | -2.546% | 2 | 227 | -60.564% |
| 2026-03-04 | 172.80 | 172.80 | 172.80 | 172.80 | -9.600% | 2 | 228 | -61.568% |
| 2026-03-02 | 191.15 | 191.15 | 191.15 | 191.15 | +4.482% | 1 | 229 | -65.258% |
| 2026-02-27 | 182.95 | 182.95 | 182.95 | 182.95 | +2.550% | 1 | 229 | -63.700% |
| 2026-02-26 | 178.40 | 178.40 | 178.40 | 178.40 | -1.355% | 27 | 229 | -62.775% |
| 2026-02-25 | 179.25 | 180.85 | 179.05 | 180.85 | -1.310% | 12 | 256 | -63.279% |
| 2026-02-23 | 183.25 | 183.25 | 183.25 | 183.25 | +10.779% | 1 | 256 | -63.760% |
| 2026-02-20 | 165.42 | 165.42 | 165.42 | 165.42 | +11.394% | 1 | 255 | -59.854% |
| 2026-02-17 | 149.75 | 149.75 | 148.50 | 148.50 | -7.286% | 5 | 255 | -55.279% |
| 2026-02-13 | 160.17 | 160.17 | 160.17 | 160.17 | +5.618% | 1 | 252 | -58.538% |
| 2026-02-12 | 151.85 | 151.85 | 151.61 | 151.65 | -6.331% | 10 | 252 | -56.208% |
| 2026-02-10 | 161.50 | 161.90 | 161.50 | 161.90 | -2.470% | 2 | 252 | -58.981% |
| 2026-02-09 | 166.00 | 166.00 | 166.00 | 166.00 | +9.060% | 3 | 252 | -59.994% |
| 2026-02-06 | 152.21 | 152.21 | 152.21 | 152.21 | +2.740% | 1 | 255 | -56.369% |
| 2026-02-05 | 146.03 | 148.15 | 146.03 | 148.15 | -4.512% | 2 | 255 | -55.174% |
| 2026-02-04 | 155.15 | 155.15 | 155.15 | 155.15 | -1.586% | 6 | 255 | -57.196% |
| 2026-02-03 | 157.65 | 157.65 | 157.65 | 157.65 | +16.778% | 1 | 255 | -57.875% |
| 2026-02-02 | 135.00 | 135.00 | 135.00 | 135.00 | -6.897% | 2 | 255 | -50.807% |
| 2026-01-30 | 170.40 | 170.40 | 145.00 | 145.00 | -23.175% | 5 | 255 | -54.200% |
| 2026-01-29 | 207.50 | 207.50 | 185.05 | 188.74 | +2.049% | 4 | 254 | -64.814% |
| 2026-01-28 | 181.90 | 184.95 | 181.90 | 184.95 | +11.148% | 2 | 255 | -64.093% |
| 2026-01-27 | 165.36 | 167.27 | 165.36 | 166.40 | +0.090% | 13 | 254 | -60.090% |
| 2026-01-26 | 166.25 | 166.25 | 166.25 | 166.25 | +7.466% | 1 | 254 | -60.054% |
| 2026-01-23 | 154.70 | 154.70 | 154.70 | 154.70 | +4.245% | 3 | 254 | -57.072% |
| 2026-01-22 | 148.40 | 148.40 | 148.40 | 148.40 | +3.776% | 3 | 254 | -55.249% |
| 2026-01-21 | 144.68 | 144.68 | 141.42 | 143.00 | +4.174% | 6 | 254 | -53.559% |
| 2026-01-20 | 134.90 | 137.27 | 134.90 | 137.27 | +9.396% | 3 | 251 | -51.621% |
| 2026-01-16 | 124.70 | 125.48 | 124.70 | 125.48 | +0.844% | 10 | 257 | -47.075% |
| 2026-01-15 | 124.63 | 124.85 | 124.25 | 124.43 | -1.262% | 23 | 257 | -46.629% |
| 2026-01-13 | 126.75 | 126.75 | 125.22 | 126.02 | +0.310% | 92 | 241 | -47.302% |
| 2026-01-12 | 125.63 | 125.63 | 125.63 | 125.63 | +8.330% | 1 | 214 | -47.138% |
| 2026-01-09 | 115.97 | 115.97 | 115.97 | 115.97 | +0.233% | 1 | 213 | -42.735% |
| 2026-01-06 | 115.00 | 115.70 | 115.00 | 115.70 | +14.385% | 17 | 213 | -42.602% |
| 2025-12-31 | 102.00 | 102.00 | 101.15 | 101.15 | -4.087% | 3 | 221 | -34.345% |
| 2025-12-30 | 105.66 | 105.66 | 105.46 | 105.46 | +1.609% | 2 | 221 | -37.028% |
| 2025-12-29 | 102.92 | 104.50 | 102.38 | 103.79 | -12.745% | 22 | 220 | -36.015% |
| 2025-12-26 | 118.24 | 119.56 | 118.24 | 118.95 | +5.265% | 7 | 205 | -44.170% |
| 2025-12-23 | 113.05 | 113.05 | 113.00 | 113.00 | +2.550% | 58 | 202 | -41.230% |
| 2025-12-22 | 110.19 | 110.19 | 110.19 | 110.19 | +6.981% | 2 | 194 | -39.731% |
| 2025-12-17 | 103.00 | 103.00 | 103.00 | 103.00 | +3.103% | 2 | 196 | -35.524% |
| 2025-12-15 | 99.90 | 99.90 | 99.90 | 99.90 | +0.695% | 2 | 196 | -33.524% |
| 2025-12-12 | 96.75 | 99.21 | 96.75 | 99.21 | +4.377% | 4 | 194 | -33.061% |
| 2025-12-11 | 95.05 | 95.05 | 95.05 | 95.05 | +0.370% | 2 | 197 | -30.132% |
| 2025-12-10 | 92.76 | 94.70 | 92.76 | 94.70 | +1.938% | 2 | 198 | -29.873% |
| 2025-12-04 | 92.48 | 92.90 | 92.48 | 92.90 | +2.088% | 5 | 198 | -28.515% |
| 2025-12-02 | 93.87 | 93.87 | 91.00 | 91.00 | -4.961% | 61 | 198 | -27.022% |
| 2025-12-01 | 94.75 | 96.00 | 94.75 | 95.75 | +2.417% | 66 | 215 | -30.642% |
| 2025-11-28 | 93.55 | 93.55 | 93.00 | 93.49 | +3.762% | 14 | 195 | -28.966% |
| 2025-11-26 | 88.23 | 90.10 | 88.23 | 90.10 | +2.526% | 7 | 205 | -26.293% |
| 2025-11-25 | 89.25 | 89.25 | 87.55 | 87.88 | +0.768% | 14 | 205 | -24.431% |
| 2025-11-24 | 84.55 | 87.21 | 84.55 | 87.21 | +5.619% | 14 | 207 | -23.850% |
| 2025-11-20 | 85.60 | 85.60 | 82.57 | 82.57 | -6.701% | 16 | 207 | -19.571% |
| 2025-11-19 | 86.73 | 88.50 | 86.73 | 88.50 | +4.746% | 16 | 196 | -24.960% |
| 2025-11-18 | 85.15 | 85.15 | 82.75 | 84.49 | -0.600% | 37 | 190 | -21.399% |
| 2025-11-17 | 84.58 | 85.00 | 84.51 | 85.00 | -0.932% | 7 | 182 | -21.871% |
| 2025-11-14 | 82.42 | 86.50 | 82.42 | 85.80 | -9.921% | 23 | 180 | -22.599% |
| 2025-11-13 | 94.50 | 95.75 | 94.50 | 95.25 | +1.330% | 5 | 172 | -30.278% |
| 2025-11-12 | 94.03 | 94.03 | 93.60 | 94.00 | +8.145% | 5 | 172 | -29.351% |
| 2025-11-11 | 88.27 | 88.27 | 86.09 | 86.92 | +1.070% | 13 | 172 | -23.596% |
| 2025-11-10 | 85.50 | 87.00 | 84.72 | 86.00 | +11.834% | 8 | 161 | -22.779% |
| 2025-11-05 | 76.90 | 76.90 | 76.90 | 76.90 | +2.152% | 1 | 184 | -13.641% |
| 2025-11-04 | 75.28 | 75.28 | 75.28 | 75.28 | -2.852% | 1 | 184 | -11.783% |
| 2025-11-03 | 77.45 | 77.49 | 77.45 | 77.49 | -2.221% | 60 | 199 | -14.299% |
| 2025-10-31 | 79.25 | 79.25 | 79.25 | 79.25 | +1.969% | 2 | 199 | -16.202% |
| 2025-10-30 | 77.72 | 77.72 | 77.72 | 77.72 | -0.994% | 2 | 199 | -14.552% |
| 2025-10-29 | 77.80 | 78.50 | 77.80 | 78.50 | +5.938% | 3 | 197 | -15.401% |
| 2025-10-28 | 71.46 | 74.40 | 71.46 | 74.10 | -3.226% | 6 | 197 | -10.378% |
| 2025-10-27 | 74.40 | 76.57 | 74.00 | 76.57 | -12.371% | 101 | 231 | -13.269% |
| 2025-10-24 | 87.38 | 87.38 | 87.38 | 87.38 | -0.365% | 1 | 231 | -23.999% |
| 2025-10-23 | 87.50 | 87.70 | 87.50 | 87.70 | +4.392% | 2 | 230 | -24.276% |
| 2025-10-22 | 80.30 | 85.50 | 79.80 | 84.01 | -1.420% | 17 | 230 | -20.950% |
| 2025-10-21 | 89.95 | 89.95 | 84.00 | 85.22 | -16.147% | 70 | 221 | -22.072% |
| 2025-10-20 | 102.55 | 102.55 | 101.63 | 101.63 | +8.812% | 3 | 159 | -34.655% |
| 2025-10-17 | 92.33 | 93.40 | 92.33 | 93.40 | -3.243% | 4 | 156 | -28.897% |
| 2025-10-16 | 96.53 | 96.53 | 96.53 | 96.53 | +8.546% | 1 | 153 | -31.203% |
| 2025-10-15 | 87.72 | 89.75 | 87.72 | 88.93 | +2.691% | 11 | 152 | -25.323% |
| 2025-10-14 | 85.58 | 86.60 | 85.58 | 86.60 | +6.062% | 3 | 146 | -23.314% |
| 2025-10-13 | 81.47 | 83.00 | 81.47 | 81.65 | +8.003% | 7 | 145 | -18.665% |
| 2025-10-10 | 75.60 | 75.60 | 75.60 | 75.60 | +4.579% | 1 | 138 | -12.156% |
| 2025-10-09 | 77.56 | 77.56 | 72.05 | 72.29 | -8.378% | 10 | 137 | -8.134% |
| 2025-10-08 | 78.00 | 78.90 | 77.75 | 78.90 | +8.753% | 8 | 137 | -15.830% |
| 2025-10-07 | 73.20 | 73.50 | 72.08 | 72.55 | +1.002% | 13 | 132 | -8.463% |
| 2025-10-06 | 72.40 | 72.40 | 71.36 | 71.83 | +8.833% | 7 | 130 | -7.546% |
| 2025-10-03 | 65.70 | 66.00 | 65.70 | 66.00 | +1.010% | 6 | 123 | +0.621% |
| 2025-10-02 | 63.00 | 65.34 | 62.70 | 65.34 | +1.146% | 5 | 124 | +1.638% |
| 2025-10-01 | 66.50 | 67.00 | 64.60 | 64.60 | +0.031% | 5 | 121 | +2.802% |
| 2025-09-30 | 64.66 | 64.66 | 64.58 | 64.58 | +7.993% | 2 | 118 | +2.834% |
| 2025-09-26 | 59.80 | 59.80 | 59.80 | 59.80 | +5.916% | 1 | 118 | +11.054% |
| 2025-09-25 | 56.46 | 56.46 | 56.46 | 56.46 | +1.730% | 1 | 117 | +17.623% |
| 2025-09-24 | 58.20 | 58.20 | 55.50 | 55.50 | -4.310% | 28 | 116 | +19.658% |
| 2025-09-23 | 60.02 | 60.02 | 58.00 | 58.00 | +2.600% | 4 | 115 | +14.500% |
| 2025-09-22 | 56.06 | 56.53 | 56.06 | 56.53 | +4.107% | 6 | 113 | +17.477% |
| 2025-09-19 | 53.00 | 54.30 | 52.54 | 54.30 | +7.143% | 103 | 110 | +22.302% |
| 2025-09-18 | 50.00 | 50.68 | 50.00 | 50.68 | 0.000% | 7 | 7 | +31.038% |