GLD280121C00335000
GLD Jan 21 2028 335.00 Call
optionOPRA
EODOct 30, 2026
60.05USD-11.103%(-7.50)1Vol129OI
GLD280121C00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 60.05 | 60.05 | 60.05 | 60.05 | -11.103% | 1 | 130 | 0.000% |
| 2026-10-29 | 67.65 | 67.65 | 67.55 | 67.55 | -0.251% | 2 | 130 | -11.103% |
| 2026-10-26 | 66.55 | 67.72 | 66.55 | 67.72 | -11.708% | 12 | 123 | -11.326% |
| 2026-10-21 | 76.70 | 76.70 | 76.70 | 76.70 | -0.091% | 1 | 122 | -21.708% |
| 2026-10-20 | 76.77 | 76.77 | 76.77 | 76.77 | -4.669% | 1 | 121 | -21.779% |
| 2026-10-16 | 80.53 | 80.53 | 80.53 | 80.53 | +2.586% | 2 | 119 | -25.432% |
| 2026-10-15 | 78.50 | 78.50 | 78.50 | 78.50 | -2.266% | 1 | 120 | -23.503% |
| 2026-09-30 | 81.02 | 81.02 | 80.32 | 80.32 | +2.318% | 2 | 118 | -25.237% |
| 2026-09-28 | 79.00 | 79.00 | 78.50 | 78.50 | -13.116% | 4 | 114 | -23.503% |
| 2026-09-25 | 90.35 | 90.35 | 90.35 | 90.35 | -0.714% | 1 | 115 | -33.536% |
| 2026-09-23 | 91.00 | 91.00 | 91.00 | 91.00 | +0.121% | 1 | 114 | -34.011% |
| 2026-09-14 | 90.89 | 90.89 | 90.89 | 90.89 | -3.891% | 1 | 113 | -33.931% |
| 2026-09-10 | 97.50 | 97.50 | 94.57 | 94.57 | -3.500% | 2 | 111 | -36.502% |
| 2026-09-02 | 98.00 | 98.00 | 98.00 | 98.00 | +0.133% | 1 | 112 | -38.724% |
| 2026-09-01 | 97.87 | 97.87 | 97.87 | 97.87 | -4.517% | 1 | 112 | -38.643% |
| 2026-08-31 | 103.07 | 103.07 | 102.50 | 102.50 | -13.069% | 5 | 110 | -41.415% |
| 2026-08-21 | 117.91 | 117.91 | 117.91 | 117.91 | +9.328% | 1 | 110 | -49.071% |
| 2026-08-20 | 107.85 | 107.85 | 107.85 | 107.85 | +0.606% | 1 | 110 | -44.321% |
| 2026-08-19 | 107.20 | 107.20 | 107.20 | 107.20 | +8.283% | 1 | 110 | -43.983% |
| 2026-08-14 | 99.00 | 99.00 | 99.00 | 99.00 | +2.644% | 1 | 110 | -39.343% |
| 2026-08-07 | 97.25 | 97.25 | 96.45 | 96.45 | +7.048% | 4 | 108 | -37.740% |
| 2026-08-05 | 87.55 | 90.10 | 87.55 | 90.10 | +20.535% | 3 | 105 | -33.352% |
| 2026-07-29 | 74.75 | 74.75 | 74.75 | 74.75 | -3.548% | 1 | 104 | -19.666% |
| 2026-07-27 | 77.50 | 77.50 | 77.50 | 77.50 | 0.000% | 1 | 103 | -22.516% |
| 2026-07-24 | 77.50 | 77.50 | 77.50 | 77.50 | +6.897% | 1 | 102 | -22.516% |
| 2026-07-20 | 72.50 | 72.50 | 72.50 | 72.50 | -0.289% | 1 | 101 | -17.172% |
| 2026-07-13 | 72.71 | 72.71 | 72.71 | 72.71 | -10.566% | 1 | 100 | -17.412% |
| 2026-07-09 | 81.35 | 81.35 | 81.30 | 81.30 | -1.191% | 2 | 99 | -26.138% |
| 2026-07-02 | 82.28 | 82.28 | 82.28 | 82.28 | +3.994% | 1 | 100 | -27.018% |
| 2026-06-26 | 79.55 | 79.55 | 79.12 | 79.12 | +5.493% | 2 | 101 | -24.103% |
| 2026-06-25 | 75.00 | 75.00 | 75.00 | 75.00 | +1.338% | 1 | 100 | -19.933% |
| 2026-06-24 | 74.10 | 74.50 | 74.01 | 74.01 | -11.524% | 3 | 99 | -18.862% |
| 2026-06-23 | 83.50 | 83.65 | 83.50 | 83.65 | -9.665% | 2 | 100 | -28.213% |
| 2026-06-18 | 92.01 | 92.60 | 92.01 | 92.60 | -1.844% | 4 | 96 | -35.151% |
| 2026-06-17 | 94.34 | 94.34 | 94.34 | 94.34 | +3.228% | 2 | 96 | -36.347% |
| 2026-06-12 | 91.39 | 91.39 | 91.39 | 91.39 | +12.342% | 2 | 94 | -34.293% |
| 2026-06-10 | 83.67 | 83.67 | 81.35 | 81.35 | -25.843% | 2 | 94 | -26.183% |
| 2026-06-01 | 109.70 | 109.70 | 109.70 | 109.70 | -3.092% | 1 | 95 | -45.260% |
| 2026-05-19 | 113.20 | 113.20 | 113.20 | 113.20 | -14.307% | 5 | 90 | -46.952% |
| 2026-05-11 | 132.10 | 132.10 | 132.10 | 132.10 | +7.425% | 1 | 89 | -54.542% |
| 2026-05-01 | 122.97 | 122.97 | 122.97 | 122.97 | +0.812% | 1 | 89 | -51.167% |
| 2026-04-28 | 121.98 | 121.98 | 121.98 | 121.98 | -16.595% | 1 | 90 | -50.771% |
| 2026-04-17 | 146.25 | 146.25 | 146.25 | 146.25 | +4.167% | 22 | 90 | -58.940% |
| 2026-04-16 | 140.40 | 140.40 | 140.40 | 140.40 | +21.939% | 7 | 73 | -57.229% |
| 2026-03-24 | 114.75 | 115.14 | 114.75 | 115.14 | -21.673% | 2 | 80 | -47.846% |
| 2026-03-18 | 147.00 | 147.00 | 147.00 | 147.00 | -11.044% | 1 | 80 | -59.150% |
| 2026-03-12 | 166.15 | 166.20 | 165.25 | 165.25 | +2.132% | 4 | 80 | -63.661% |
| 2026-03-03 | 161.80 | 161.80 | 161.80 | 161.80 | -9.669% | 2 | 82 | -62.886% |
| 2026-02-27 | 178.65 | 179.12 | 178.65 | 179.12 | +4.413% | 2 | 82 | -66.475% |
| 2026-02-26 | 173.10 | 173.17 | 171.55 | 171.55 | -0.608% | 12 | 82 | -64.996% |
| 2026-02-24 | 172.55 | 172.60 | 172.55 | 172.60 | -2.761% | 2 | 77 | -65.209% |
| 2026-02-23 | 177.50 | 177.50 | 177.50 | 177.50 | +18.785% | 6 | 77 | -66.169% |
| 2026-02-12 | 149.43 | 149.43 | 149.43 | 149.43 | -8.348% | 4 | 83 | -59.814% |
| 2026-02-11 | 163.04 | 163.04 | 163.04 | 163.04 | +3.190% | 1 | 87 | -63.169% |
| 2026-02-10 | 157.70 | 158.00 | 157.70 | 158.00 | -1.281% | 2 | 88 | -61.994% |
| 2026-02-09 | 160.05 | 160.05 | 160.05 | 160.05 | +10.334% | 1 | 88 | -62.480% |
| 2026-02-05 | 145.06 | 145.06 | 145.06 | 145.06 | -4.766% | 5 | 87 | -58.603% |
| 2026-02-04 | 152.32 | 152.32 | 152.32 | 152.32 | -2.026% | 6 | 87 | -60.576% |
| 2026-02-03 | 153.57 | 156.65 | 153.57 | 155.47 | +12.897% | 7 | 90 | -61.375% |
| 2026-02-02 | 142.58 | 143.70 | 135.03 | 137.71 | -8.254% | 12 | 94 | -56.394% |
| 2026-01-30 | 159.96 | 160.52 | 150.10 | 150.10 | -17.843% | 6 | 88 | -59.993% |
| 2026-01-29 | 184.55 | 184.55 | 182.70 | 182.70 | -3.313% | 2 | 84 | -67.132% |
| 2026-01-28 | 191.55 | 191.55 | 188.96 | 188.96 | +16.534% | 6 | 85 | -68.221% |
| 2026-01-27 | 162.15 | 162.15 | 162.15 | 162.15 | +1.981% | 10 | 80 | -62.966% |
| 2026-01-26 | 161.75 | 161.75 | 159.00 | 159.00 | +6.533% | 5 | 80 | -62.233% |
| 2026-01-23 | 149.25 | 149.25 | 149.25 | 149.25 | +4.043% | 1 | 84 | -59.765% |
| 2026-01-21 | 143.45 | 143.45 | 143.45 | 143.45 | +19.125% | 4 | 85 | -58.139% |
| 2026-01-14 | 120.42 | 120.42 | 120.42 | 120.42 | +8.879% | 5 | 81 | -50.133% |
| 2026-01-09 | 110.60 | 110.60 | 110.60 | 110.60 | +1.115% | 1 | 84 | -45.705% |
| 2026-01-08 | 109.38 | 109.38 | 109.38 | 109.38 | +9.544% | 1 | 84 | -45.100% |
| 2026-01-02 | 99.85 | 99.85 | 99.85 | 99.85 | -1.139% | 1 | 85 | -39.860% |
| 2025-12-30 | 101.00 | 101.00 | 101.00 | 101.00 | +2.653% | 2 | 84 | -40.545% |
| 2025-12-29 | 98.39 | 98.39 | 98.39 | 98.39 | -14.629% | 2 | 82 | -38.967% |
| 2025-12-26 | 115.25 | 115.25 | 115.25 | 115.25 | +6.221% | 1 | 83 | -47.896% |
| 2025-12-24 | 108.50 | 108.50 | 108.50 | 108.50 | -0.367% | 10 | 92 | -44.654% |
| 2025-12-23 | 108.90 | 108.90 | 108.90 | 108.90 | +2.610% | 3 | 92 | -44.858% |
| 2025-12-22 | 105.90 | 106.44 | 105.90 | 106.13 | +7.202% | 5 | 95 | -43.418% |
| 2025-12-19 | 99.00 | 99.00 | 99.00 | 99.00 | 0.000% | 2 | 96 | -39.343% |
| 2025-12-17 | 99.00 | 99.00 | 99.00 | 99.00 | +4.123% | 12 | 94 | -39.343% |
| 2025-12-11 | 95.08 | 95.08 | 95.08 | 95.08 | +6.831% | 5 | 99 | -36.843% |
| 2025-12-04 | 89.00 | 89.00 | 89.00 | 89.00 | -0.891% | 1 | 104 | -32.528% |
| 2025-12-03 | 89.80 | 89.80 | 89.80 | 89.80 | -1.794% | 1 | 103 | -33.129% |
| 2025-12-01 | 91.44 | 91.44 | 91.44 | 91.44 | +4.646% | 1 | 104 | -34.329% |
| 2025-11-26 | 85.67 | 87.38 | 85.25 | 87.38 | +3.531% | 11 | 94 | -31.277% |
| 2025-11-24 | 84.40 | 84.40 | 84.40 | 84.40 | +4.262% | 5 | 94 | -28.851% |
| 2025-11-21 | 80.95 | 80.95 | 80.95 | 80.95 | +0.559% | 10 | 89 | -25.818% |
| 2025-11-17 | 80.90 | 81.60 | 80.50 | 80.50 | -2.601% | 10 | 79 | -25.404% |
| 2025-11-10 | 82.65 | 82.65 | 82.65 | 82.65 | +11.089% | 1 | 70 | -27.344% |
| 2025-11-07 | 74.40 | 74.40 | 74.40 | 74.40 | +5.983% | 1 | 71 | -19.288% |
| 2025-11-04 | 72.60 | 72.60 | 70.20 | 70.20 | -8.235% | 5 | 70 | -14.459% |
| 2025-10-31 | 76.55 | 76.55 | 76.50 | 76.50 | +1.499% | 2 | 73 | -21.503% |
| 2025-10-29 | 75.37 | 75.37 | 75.37 | 75.37 | +6.877% | 1 | 73 | -20.326% |
| 2025-10-28 | 67.75 | 70.52 | 67.75 | 70.52 | -4.638% | 12 | 73 | -14.847% |
| 2025-10-27 | 80.40 | 80.40 | 73.92 | 73.95 | -11.160% | 3 | 60 | -18.796% |
| 2025-10-24 | 83.24 | 83.24 | 83.24 | 83.24 | -0.335% | 3 | 60 | -27.859% |
| 2025-10-23 | 83.74 | 84.75 | 83.52 | 83.52 | +13.094% | 32 | 57 | -28.101% |
| 2025-10-22 | 77.00 | 77.00 | 73.85 | 73.85 | -9.052% | 3 | 27 | -18.687% |
| 2025-10-21 | 81.00 | 81.20 | 80.45 | 81.20 | -15.001% | 3 | 28 | -26.047% |
| 2025-10-20 | 95.53 | 95.53 | 95.53 | 95.53 | +7.603% | 2 | 25 | -37.140% |
| 2025-10-17 | 88.78 | 88.78 | 88.78 | 88.78 | +3.727% | 1 | 27 | -32.361% |
| 2025-10-15 | 85.59 | 85.59 | 85.59 | 85.59 | +4.162% | 2 | 26 | -29.840% |
| 2025-10-14 | 81.12 | 83.08 | 81.12 | 82.17 | +4.542% | 3 | 24 | -26.920% |
| 2025-10-13 | 79.25 | 79.32 | 78.30 | 78.60 | +8.384% | 6 | 23 | -23.601% |
| 2025-10-09 | 72.52 | 72.52 | 72.52 | 72.52 | +0.332% | 1 | 22 | -17.195% |
| 2025-10-08 | 72.28 | 72.28 | 72.28 | 72.28 | +3.405% | 1 | 25 | -16.920% |
| 2025-10-07 | 69.90 | 69.90 | 69.90 | 69.90 | +1.304% | 1 | 26 | -14.092% |
| 2025-10-06 | 65.00 | 69.00 | 65.00 | 69.00 | +10.224% | 2 | 25 | -12.971% |
| 2025-10-03 | 62.60 | 62.60 | 62.60 | 62.60 | +1.098% | 1 | 25 | -4.073% |
| 2025-10-01 | 63.47 | 63.47 | 61.92 | 61.92 | +4.683% | 9 | 26 | -3.020% |
| 2025-09-29 | 59.11 | 61.20 | 59.05 | 59.15 | +4.247% | 55 | 32 | +1.522% |
| 2025-09-26 | 56.01 | 57.00 | 56.01 | 56.74 | +3.258% | 3 | 74 | +5.834% |
| 2025-09-25 | 51.95 | 54.95 | 51.95 | 54.95 | -1.506% | 3 | 75 | +9.281% |
| 2025-09-23 | 55.35 | 55.79 | 55.35 | 55.79 | +1.436% | 3 | 76 | +7.636% |
| 2025-09-22 | 51.10 | 55.00 | 51.10 | 55.00 | +11.089% | 4 | 79 | +9.182% |
| 2025-09-19 | 49.57 | 49.57 | 49.51 | 49.51 | +2.974% | 2 | 80 | +21.289% |
| 2025-09-18 | 48.90 | 48.90 | 47.10 | 48.08 | -1.576% | 11 | 78 | +24.896% |
| 2025-09-17 | 50.47 | 50.55 | 48.85 | 48.85 | -3.114% | 7 | 67 | +22.927% |
| 2025-09-16 | 50.42 | 50.42 | 50.42 | 50.42 | +0.800% | 1 | 60 | +19.100% |
| 2025-09-15 | 48.58 | 51.31 | 48.58 | 50.02 | 0.000% | 61 | 59 | +20.052% |