GLD280121C00340000
GLD Jan 21 2028 340.00 Call
optionOPRA
EODNov 3, 2026
57.95USD-3.336%(-2.00)3Vol523OI
GLD280121C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 58.35 | 58.35 | 57.45 | 57.95 | -3.336% | 3 | 522 | 0.000% |
| 2026-11-02 | 60.60 | 60.60 | 59.20 | 59.95 | +7.882% | 13 | 514 | -3.336% |
| 2026-10-30 | 60.52 | 60.52 | 55.57 | 55.57 | -16.285% | 9 | 513 | +4.283% |
| 2026-10-28 | 66.38 | 66.38 | 66.38 | 66.38 | -1.819% | 1 | 512 | -12.700% |
| 2026-10-27 | 67.61 | 67.61 | 67.61 | 67.61 | +6.305% | 1 | 513 | -14.288% |
| 2026-10-23 | 62.99 | 63.60 | 62.99 | 63.60 | -4.347% | 2 | 511 | -8.884% |
| 2026-10-22 | 67.08 | 67.08 | 66.48 | 66.49 | -7.396% | 29 | 482 | -12.844% |
| 2026-10-21 | 71.80 | 71.80 | 71.80 | 71.80 | -4.267% | 1 | 481 | -19.290% |
| 2026-10-15 | 75.00 | 75.00 | 75.00 | 75.00 | -4.641% | 4 | 485 | -22.733% |
| 2026-10-09 | 78.65 | 78.65 | 78.65 | 78.65 | +9.312% | 1 | 484 | -26.319% |
| 2026-10-07 | 71.95 | 71.95 | 71.95 | 71.95 | -6.680% | 1 | 483 | -19.458% |
| 2026-10-01 | 77.10 | 77.10 | 77.10 | 77.10 | +2.038% | 3 | 480 | -24.838% |
| 2026-09-28 | 76.34 | 76.78 | 74.85 | 75.56 | -13.862% | 10 | 477 | -23.306% |
| 2026-09-23 | 89.00 | 89.00 | 87.72 | 87.72 | -3.604% | 3 | 474 | -33.938% |
| 2026-09-22 | 91.00 | 91.00 | 91.00 | 91.00 | -0.329% | 2 | 472 | -36.319% |
| 2026-09-21 | 91.30 | 91.33 | 91.30 | 91.30 | -5.044% | 5 | 471 | -36.528% |
| 2026-09-18 | 96.00 | 96.15 | 96.00 | 96.15 | +2.211% | 4 | 467 | -39.730% |
| 2026-09-17 | 93.34 | 94.07 | 93.34 | 94.07 | +1.587% | 2 | 467 | -38.397% |
| 2026-09-16 | 91.42 | 92.60 | 91.42 | 92.60 | +3.118% | 2 | 467 | -37.419% |
| 2026-09-15 | 89.80 | 89.80 | 89.80 | 89.80 | +0.011% | 10 | 457 | -35.468% |
| 2026-09-14 | 87.43 | 89.79 | 86.66 | 89.79 | -3.452% | 4 | 455 | -35.461% |
| 2026-09-11 | 93.00 | 93.00 | 93.00 | 93.00 | +2.175% | 1 | 454 | -37.688% |
| 2026-09-10 | 94.42 | 94.42 | 91.02 | 91.02 | -5.922% | 8 | 451 | -36.333% |
| 2026-09-08 | 96.75 | 96.75 | 96.75 | 96.75 | -2.322% | 2 | 449 | -40.103% |
| 2026-09-04 | 99.00 | 99.05 | 99.00 | 99.05 | +4.527% | 2 | 450 | -41.494% |
| 2026-09-02 | 94.76 | 94.76 | 94.76 | 94.76 | +3.000% | 1 | 453 | -38.846% |
| 2026-09-01 | 92.00 | 92.00 | 92.00 | 92.00 | -7.071% | 1 | 452 | -37.011% |
| 2026-08-31 | 101.30 | 101.30 | 99.00 | 99.00 | -12.598% | 5 | 452 | -41.465% |
| 2026-08-27 | 112.00 | 113.27 | 112.00 | 113.27 | -0.771% | 7 | 457 | -48.839% |
| 2026-08-25 | 114.15 | 114.15 | 114.15 | 114.15 | -4.076% | 1 | 458 | -49.233% |
| 2026-08-24 | 119.00 | 119.00 | 119.00 | 119.00 | +5.170% | 1 | 458 | -51.303% |
| 2026-08-21 | 112.50 | 113.15 | 112.00 | 113.15 | +8.924% | 4 | 458 | -48.785% |
| 2026-08-19 | 102.05 | 103.88 | 102.05 | 103.88 | +6.544% | 12 | 470 | -44.214% |
| 2026-08-17 | 98.00 | 99.00 | 96.71 | 97.50 | +5.921% | 9 | 461 | -40.564% |
| 2026-08-13 | 94.00 | 94.00 | 92.05 | 92.05 | -6.548% | 3 | 461 | -37.045% |
| 2026-08-12 | 98.40 | 98.50 | 98.40 | 98.50 | +5.732% | 2 | 461 | -41.168% |
| 2026-08-10 | 91.89 | 93.16 | 91.89 | 93.16 | +0.714% | 11 | 461 | -37.795% |
| 2026-08-07 | 93.40 | 93.40 | 92.50 | 92.50 | +8.187% | 6 | 456 | -37.351% |
| 2026-08-06 | 85.59 | 85.59 | 85.50 | 85.50 | +1.786% | 4 | 453 | -32.222% |
| 2026-08-05 | 82.40 | 85.10 | 82.40 | 84.00 | +19.420% | 7 | 449 | -31.012% |
| 2026-08-03 | 70.34 | 70.34 | 70.34 | 70.34 | -0.184% | 2 | 447 | -17.614% |
| 2026-07-31 | 70.47 | 70.47 | 70.47 | 70.47 | -4.096% | 1 | 447 | -17.766% |
| 2026-07-27 | 73.35 | 73.60 | 73.15 | 73.48 | +0.150% | 6 | 446 | -21.135% |
| 2026-07-24 | 73.37 | 73.37 | 73.37 | 73.37 | +5.614% | 4 | 442 | -21.017% |
| 2026-07-20 | 69.47 | 69.47 | 68.67 | 69.47 | -3.326% | 5 | 442 | -16.583% |
| 2026-07-15 | 71.86 | 71.86 | 71.86 | 71.86 | -0.718% | 1 | 442 | -19.357% |
| 2026-07-01 | 72.38 | 72.38 | 72.38 | 72.38 | +0.528% | 4 | 442 | -19.936% |
| 2026-06-24 | 70.24 | 72.25 | 70.24 | 72.00 | -18.965% | 13 | 435 | -19.514% |
| 2026-06-18 | 88.85 | 88.85 | 88.85 | 88.85 | -8.213% | 6 | 430 | -34.778% |
| 2026-06-15 | 96.87 | 96.87 | 96.80 | 96.80 | +10.414% | 2 | 431 | -40.134% |
| 2026-06-12 | 87.67 | 87.67 | 87.67 | 87.67 | +11.753% | 2 | 431 | -33.900% |
| 2026-06-10 | 79.83 | 80.67 | 78.45 | 78.45 | -13.315% | 7 | 431 | -26.131% |
| 2026-06-09 | 95.29 | 95.29 | 90.50 | 90.50 | -5.305% | 3 | 431 | -35.967% |
| 2026-06-05 | 97.20 | 97.20 | 95.57 | 95.57 | -15.432% | 2 | 431 | -39.364% |
| 2026-05-15 | 113.01 | 113.01 | 113.01 | 113.01 | -11.711% | 1 | 432 | -48.721% |
| 2026-05-11 | 128.00 | 128.00 | 128.00 | 128.00 | +2.155% | 1 | 432 | -54.727% |
| 2026-05-06 | 125.30 | 125.30 | 125.30 | 125.30 | +10.348% | 1 | 432 | -53.751% |
| 2026-05-04 | 113.55 | 113.55 | 113.55 | 113.55 | -1.364% | 1 | 432 | -48.965% |
| 2026-04-29 | 115.89 | 115.89 | 115.12 | 115.12 | -2.713% | 3 | 433 | -49.661% |
| 2026-04-28 | 115.85 | 118.33 | 115.85 | 118.33 | -3.246% | 4 | 434 | -51.027% |
| 2026-04-27 | 122.30 | 122.30 | 122.30 | 122.30 | -6.104% | 2 | 438 | -52.617% |
| 2026-04-22 | 130.25 | 130.25 | 130.25 | 130.25 | -3.519% | 1 | 440 | -55.509% |
| 2026-04-21 | 135.00 | 135.00 | 135.00 | 135.00 | -1.818% | 3 | 441 | -57.074% |
| 2026-04-20 | 137.50 | 137.50 | 137.50 | 137.50 | -0.218% | 2 | 438 | -57.855% |
| 2026-04-14 | 137.80 | 137.80 | 137.80 | 137.80 | +0.621% | 1 | 436 | -57.946% |
| 2026-04-10 | 136.95 | 136.95 | 136.95 | 136.95 | +3.444% | 1 | 436 | -57.685% |
| 2026-04-07 | 132.39 | 132.39 | 132.39 | 132.39 | +3.373% | 1 | 436 | -56.228% |
| 2026-04-02 | 128.07 | 128.07 | 128.07 | 128.07 | +0.055% | 2 | 438 | -54.751% |
| 2026-03-31 | 128.00 | 128.00 | 128.00 | 128.00 | +6.118% | 3 | 438 | -54.727% |
| 2026-03-25 | 120.57 | 120.62 | 120.57 | 120.62 | +9.158% | 2 | 438 | -51.957% |
| 2026-03-24 | 108.95 | 110.50 | 108.60 | 110.50 | +0.045% | 4 | 437 | -47.557% |
| 2026-03-23 | 114.01 | 114.01 | 109.70 | 110.45 | -6.793% | 10 | 434 | -47.533% |
| 2026-03-20 | 118.50 | 118.50 | 118.50 | 118.50 | -1.496% | 1 | 441 | -51.097% |
| 2026-03-19 | 116.58 | 120.30 | 116.58 | 120.30 | -15.603% | 2 | 442 | -51.829% |
| 2026-03-18 | 142.54 | 142.54 | 142.54 | 142.54 | -7.201% | 2 | 444 | -59.345% |
| 2026-03-17 | 153.60 | 153.60 | 153.60 | 153.60 | -0.389% | 1 | 442 | -62.272% |
| 2026-03-16 | 154.20 | 154.20 | 154.20 | 154.20 | -1.783% | 1 | 442 | -62.419% |
| 2026-03-13 | 157.00 | 157.00 | 157.00 | 157.00 | -8.513% | 1 | 442 | -63.089% |
| 2026-03-10 | 171.61 | 171.61 | 171.61 | 171.61 | +5.412% | 3 | 443 | -66.232% |
| 2026-03-09 | 162.94 | 163.00 | 162.80 | 162.80 | +0.755% | 291 | 446 | -64.404% |
| 2026-03-05 | 159.58 | 162.10 | 159.58 | 161.58 | -11.782% | 3 | 184 | -64.135% |
| 2026-03-02 | 182.66 | 183.16 | 182.66 | 183.16 | +3.950% | 3 | 183 | -68.361% |
| 2026-02-27 | 174.95 | 176.20 | 174.95 | 176.20 | +3.174% | 4 | 184 | -67.111% |
| 2026-02-26 | 169.20 | 170.78 | 168.22 | 170.78 | +14.196% | 18 | 183 | -66.067% |
| 2026-02-18 | 150.93 | 150.93 | 149.55 | 149.55 | -2.732% | 2 | 183 | -61.250% |
| 2026-02-13 | 151.52 | 153.75 | 151.52 | 153.75 | +6.601% | 3 | 185 | -62.309% |
| 2026-02-12 | 144.23 | 144.23 | 144.23 | 144.23 | -6.344% | 5 | 185 | -59.821% |
| 2026-02-10 | 153.90 | 154.00 | 153.90 | 154.00 | +2.027% | 2 | 190 | -62.370% |
| 2026-02-06 | 151.13 | 151.13 | 150.94 | 150.94 | +1.760% | 2 | 190 | -61.607% |
| 2026-02-03 | 148.33 | 148.33 | 148.33 | 148.33 | +11.947% | 1 | 190 | -60.932% |
| 2026-02-02 | 141.00 | 141.00 | 132.50 | 132.50 | -10.840% | 8 | 191 | -56.264% |
| 2026-01-30 | 159.10 | 159.35 | 133.30 | 148.61 | -24.372% | 17 | 190 | -61.005% |
| 2026-01-29 | 197.60 | 197.60 | 195.95 | 196.50 | +12.931% | 4 | 188 | -70.509% |
| 2026-01-28 | 174.00 | 174.00 | 174.00 | 174.00 | +10.828% | 1 | 192 | -66.695% |
| 2026-01-27 | 154.80 | 157.00 | 154.80 | 157.00 | -1.140% | 5 | 193 | -63.089% |
| 2026-01-26 | 158.06 | 158.81 | 158.06 | 158.81 | +6.620% | 2 | 198 | -63.510% |
| 2026-01-23 | 148.95 | 148.95 | 148.95 | 148.95 | +4.747% | 1 | 196 | -61.094% |
| 2026-01-22 | 133.30 | 143.25 | 133.30 | 142.20 | +3.426% | 7 | 195 | -59.248% |
| 2026-01-21 | 137.46 | 137.49 | 137.46 | 137.49 | +6.129% | 2 | 194 | -57.851% |
| 2026-01-20 | 127.50 | 129.55 | 127.50 | 129.55 | +9.788% | 13 | 192 | -55.268% |
| 2026-01-16 | 117.50 | 118.00 | 117.50 | 118.00 | +1.812% | 94 | 180 | -50.890% |
| 2026-01-14 | 116.84 | 117.70 | 115.90 | 115.90 | -0.129% | 7 | 180 | -50.000% |
| 2026-01-13 | 116.05 | 116.05 | 116.05 | 116.05 | -0.386% | 1 | 178 | -50.065% |
| 2026-01-12 | 117.00 | 119.00 | 116.50 | 116.50 | +6.744% | 16 | 177 | -50.258% |
| 2026-01-09 | 109.14 | 109.14 | 109.14 | 109.14 | +3.943% | 5 | 168 | -46.903% |
| 2026-01-08 | 106.30 | 106.30 | 105.00 | 105.00 | -0.285% | 50 | 163 | -44.810% |
| 2026-01-05 | 105.65 | 105.65 | 105.30 | 105.30 | +11.123% | 6 | 124 | -44.967% |
| 2025-12-31 | 94.76 | 94.76 | 94.76 | 94.76 | -1.013% | 1 | 124 | -38.846% |
| 2025-12-29 | 98.00 | 98.00 | 95.73 | 95.73 | -13.343% | 6 | 124 | -39.465% |
| 2025-12-26 | 110.76 | 113.05 | 110.47 | 110.47 | +2.974% | 3 | 121 | -47.542% |
| 2025-12-23 | 104.75 | 107.28 | 104.75 | 107.28 | +4.807% | 7 | 119 | -45.982% |
| 2025-12-22 | 102.36 | 102.36 | 102.36 | 102.36 | +7.679% | 1 | 120 | -43.386% |
| 2025-12-18 | 95.06 | 95.06 | 95.06 | 95.06 | +0.063% | 1 | 120 | -39.039% |
| 2025-12-15 | 95.00 | 95.00 | 95.00 | 95.00 | +2.614% | 4 | 121 | -39.000% |
| 2025-12-12 | 92.24 | 95.70 | 92.13 | 92.58 | +2.129% | 7 | 117 | -37.405% |
| 2025-12-11 | 90.65 | 90.65 | 90.65 | 90.65 | +6.023% | 2 | 115 | -36.073% |
| 2025-12-10 | 85.50 | 85.50 | 85.50 | 85.50 | -1.498% | 2 | 117 | -32.222% |
| 2025-12-09 | 85.55 | 86.80 | 85.55 | 86.80 | +1.520% | 6 | 117 | -33.237% |
| 2025-12-08 | 85.50 | 85.50 | 85.50 | 85.50 | -1.156% | 3 | 113 | -32.222% |
| 2025-12-05 | 87.45 | 87.45 | 86.50 | 86.50 | 0.000% | 2 | 110 | -33.006% |
| 2025-12-04 | 86.50 | 86.50 | 86.50 | 86.50 | -0.575% | 2 | 111 | -33.006% |
| 2025-12-02 | 87.00 | 87.00 | 87.00 | 87.00 | -2.390% | 2 | 109 | -33.391% |
| 2025-12-01 | 89.19 | 89.39 | 89.13 | 89.13 | +2.096% | 4 | 111 | -34.983% |
| 2025-11-28 | 87.13 | 87.30 | 87.13 | 87.30 | +5.308% | 2 | 111 | -33.620% |
| 2025-11-26 | 83.85 | 83.85 | 82.90 | 82.90 | +4.844% | 2 | 111 | -30.097% |
| 2025-11-24 | 77.40 | 79.07 | 77.40 | 79.07 | +2.092% | 4 | 111 | -26.711% |
| 2025-11-21 | 76.78 | 77.45 | 76.78 | 77.45 | -4.969% | 9 | 109 | -25.178% |
| 2025-11-19 | 80.70 | 81.51 | 80.58 | 81.50 | +1.004% | 8 | 117 | -28.896% |
| 2025-11-14 | 80.69 | 80.69 | 80.69 | 80.69 | -8.203% | 1 | 113 | -28.182% |
| 2025-11-12 | 87.87 | 87.90 | 87.79 | 87.90 | +20.775% | 4 | 112 | -34.073% |
| 2025-11-07 | 66.40 | 72.78 | 66.40 | 72.78 | +3.971% | 2 | 110 | -20.376% |
| 2025-11-06 | 70.00 | 70.00 | 70.00 | 70.00 | +4.916% | 1 | 110 | -17.214% |
| 2025-11-04 | 66.72 | 66.72 | 66.72 | 66.72 | -9.899% | 2 | 109 | -13.144% |
| 2025-11-03 | 74.05 | 74.05 | 74.05 | 74.05 | +10.112% | 1 | 110 | -21.742% |
| 2025-10-28 | 67.03 | 68.00 | 67.03 | 67.25 | -4.066% | 4 | 110 | -13.829% |
| 2025-10-27 | 70.20 | 70.20 | 69.36 | 70.10 | -13.542% | 16 | 106 | -17.332% |
| 2025-10-23 | 81.08 | 81.08 | 81.08 | 81.08 | +4.015% | 1 | 106 | -28.527% |
| 2025-10-22 | 74.50 | 77.95 | 73.00 | 77.95 | +0.051% | 8 | 106 | -25.657% |
| 2025-10-21 | 79.35 | 81.17 | 76.25 | 77.91 | -18.785% | 10 | 104 | -25.619% |
| 2025-10-20 | 92.03 | 95.93 | 92.03 | 95.93 | +14.845% | 6 | 99 | -39.591% |
| 2025-10-17 | 84.20 | 84.20 | 83.53 | 83.53 | -7.395% | 2 | 93 | -30.624% |
| 2025-10-16 | 86.03 | 90.20 | 86.03 | 90.20 | +10.134% | 2 | 95 | -35.754% |
| 2025-10-15 | 81.90 | 81.90 | 81.90 | 81.90 | +8.520% | 4 | 95 | -29.243% |
| 2025-10-13 | 76.40 | 76.40 | 75.47 | 75.47 | +15.046% | 22 | 99 | -23.215% |
| 2025-10-09 | 70.85 | 70.85 | 65.30 | 65.60 | -10.383% | 6 | 91 | -11.662% |
| 2025-10-08 | 70.05 | 73.20 | 70.05 | 73.20 | +11.094% | 11 | 98 | -20.833% |
| 2025-10-07 | 67.07 | 67.07 | 65.89 | 65.89 | +1.058% | 6 | 90 | -12.050% |
| 2025-10-06 | 64.30 | 65.88 | 64.30 | 65.20 | +7.026% | 10 | 86 | -11.120% |
| 2025-10-03 | 60.52 | 61.20 | 60.52 | 60.92 | +0.778% | 4 | 84 | -4.875% |
| 2025-10-02 | 59.67 | 60.45 | 56.79 | 60.45 | +1.511% | 5 | 81 | -4.136% |
| 2025-10-01 | 59.81 | 59.81 | 58.75 | 59.55 | +1.001% | 4 | 80 | -2.687% |
| 2025-09-30 | 58.10 | 58.96 | 58.10 | 58.96 | +2.771% | 7 | 79 | -1.713% |
| 2025-09-29 | 57.65 | 57.70 | 57.37 | 57.37 | +5.460% | 7 | 73 | +1.011% |
| 2025-09-26 | 53.10 | 54.40 | 53.10 | 54.40 | +3.030% | 6 | 69 | +6.526% |
| 2025-09-25 | 49.94 | 52.80 | 49.94 | 52.80 | +3.367% | 3 | 64 | +9.754% |
| 2025-09-24 | 52.00 | 52.00 | 51.08 | 51.08 | -6.189% | 2 | 62 | +13.449% |
| 2025-09-23 | 53.10 | 54.45 | 53.00 | 54.45 | +4.832% | 7 | 61 | +6.428% |
| 2025-09-22 | 49.87 | 51.94 | 49.87 | 51.94 | +9.072% | 25 | 64 | +11.571% |
| 2025-09-19 | 45.36 | 47.64 | 45.36 | 47.62 | +4.936% | 7 | 45 | +21.693% |
| 2025-09-18 | 45.50 | 45.67 | 45.10 | 45.38 | -3.034% | 7 | 38 | +27.699% |
| 2025-09-17 | 47.00 | 49.25 | 46.80 | 46.80 | -1.990% | 16 | 32 | +23.825% |
| 2025-09-16 | 48.17 | 48.17 | 47.25 | 47.75 | -0.521% | 14 | 17 | +21.361% |
| 2025-09-15 | 46.27 | 48.00 | 46.21 | 48.00 | 0.000% | 3 | 3 | +20.729% |