GLD280121C00345000
GLD Jan 21 2028 345.00 Call
optionOPRA
EODOct 30, 2026
53.80USD-14.981%(-9.48)1Vol218OI
GLD280121C00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 53.80 | 53.80 | 53.80 | 53.80 | -14.981% | 1 | 218 | 0.000% |
| 2026-10-28 | 63.28 | 63.28 | 63.28 | 63.28 | +4.336% | 1 | 219 | -14.981% |
| 2026-10-23 | 60.65 | 60.65 | 60.65 | 60.65 | -3.730% | 2 | 219 | -11.294% |
| 2026-10-22 | 63.00 | 63.00 | 63.00 | 63.00 | -8.629% | 2 | 221 | -14.603% |
| 2026-10-20 | 69.00 | 69.00 | 68.90 | 68.95 | -5.483% | 6 | 219 | -21.972% |
| 2026-10-16 | 73.60 | 73.65 | 72.75 | 72.95 | +1.207% | 8 | 220 | -26.251% |
| 2026-10-15 | 72.25 | 72.25 | 72.05 | 72.08 | -0.111% | 10 | 215 | -25.361% |
| 2026-10-05 | 72.16 | 72.16 | 72.16 | 72.16 | -13.756% | 10 | 205 | -25.443% |
| 2026-09-25 | 83.45 | 83.67 | 83.45 | 83.67 | -4.235% | 5 | 201 | -35.700% |
| 2026-09-22 | 87.37 | 87.37 | 87.37 | 87.37 | -0.997% | 1 | 200 | -38.423% |
| 2026-09-21 | 89.29 | 89.29 | 88.25 | 88.25 | -3.552% | 3 | 198 | -39.037% |
| 2026-09-18 | 93.00 | 93.00 | 91.50 | 91.50 | +0.472% | 3 | 198 | -41.202% |
| 2026-09-11 | 90.30 | 91.07 | 90.30 | 91.07 | +0.154% | 2 | 196 | -40.925% |
| 2026-09-10 | 90.93 | 90.93 | 90.93 | 90.93 | -0.318% | 1 | 196 | -40.834% |
| 2026-09-02 | 91.20 | 91.22 | 91.20 | 91.22 | -4.949% | 2 | 195 | -41.022% |
| 2026-08-31 | 95.97 | 95.97 | 95.97 | 95.97 | -13.774% | 1 | 194 | -43.941% |
| 2026-08-21 | 111.20 | 111.30 | 111.20 | 111.30 | +23.461% | 4 | 192 | -51.662% |
| 2026-08-13 | 90.15 | 90.15 | 90.15 | 90.15 | +11.807% | 1 | 193 | -40.322% |
| 2026-08-05 | 82.16 | 82.16 | 80.63 | 80.63 | +22.631% | 2 | 193 | -33.275% |
| 2026-07-31 | 65.75 | 65.75 | 65.75 | 65.75 | -5.218% | 2 | 195 | -18.175% |
| 2026-07-23 | 69.37 | 69.37 | 69.37 | 69.37 | +4.552% | 1 | 196 | -22.445% |
| 2026-07-16 | 66.35 | 66.35 | 66.35 | 66.35 | -10.338% | 1 | 195 | -18.915% |
| 2026-07-02 | 74.00 | 74.00 | 74.00 | 74.00 | +7.715% | 2 | 196 | -27.297% |
| 2026-06-30 | 69.60 | 69.60 | 68.70 | 68.70 | +1.044% | 3 | 195 | -21.689% |
| 2026-06-24 | 69.06 | 69.06 | 67.99 | 67.99 | -10.042% | 13 | 209 | -20.871% |
| 2026-06-23 | 75.58 | 75.58 | 75.58 | 75.58 | -11.675% | 1 | 209 | -28.817% |
| 2026-06-18 | 85.57 | 85.57 | 85.57 | 85.57 | -3.800% | 3 | 209 | -37.127% |
| 2026-06-17 | 89.96 | 90.00 | 88.95 | 88.95 | -2.542% | 16 | 199 | -39.517% |
| 2026-06-15 | 94.27 | 94.27 | 91.27 | 91.27 | -2.260% | 6 | 195 | -41.054% |
| 2026-06-08 | 93.38 | 93.38 | 93.38 | 93.38 | +0.712% | 1 | 194 | -42.386% |
| 2026-06-05 | 97.38 | 97.38 | 92.72 | 92.72 | -9.232% | 7 | 189 | -41.976% |
| 2026-06-01 | 102.00 | 102.15 | 102.00 | 102.15 | -7.724% | 9 | 196 | -47.332% |
| 2026-05-29 | 108.57 | 110.70 | 108.57 | 110.70 | +8.529% | 11 | 195 | -51.400% |
| 2026-05-27 | 102.00 | 102.00 | 102.00 | 102.00 | -6.439% | 2 | 197 | -47.255% |
| 2026-05-21 | 109.05 | 109.46 | 109.02 | 109.02 | -9.752% | 3 | 195 | -50.651% |
| 2026-05-12 | 120.80 | 120.80 | 120.80 | 120.80 | -2.083% | 10 | 195 | -55.464% |
| 2026-05-06 | 123.37 | 123.37 | 123.37 | 123.37 | +12.390% | 1 | 195 | -56.391% |
| 2026-05-04 | 109.77 | 109.77 | 109.77 | 109.77 | -2.858% | 3 | 196 | -50.988% |
| 2026-04-28 | 112.40 | 113.00 | 112.40 | 113.00 | -15.476% | 3 | 198 | -52.389% |
| 2026-04-08 | 133.69 | 133.69 | 133.69 | 133.69 | +15.250% | 1 | 196 | -59.758% |
| 2026-03-27 | 116.50 | 116.50 | 116.00 | 116.00 | +7.011% | 35 | 196 | -53.621% |
| 2026-03-23 | 102.85 | 108.40 | 102.85 | 108.40 | -7.287% | 5 | 196 | -50.369% |
| 2026-03-20 | 116.92 | 116.92 | 116.92 | 116.92 | -15.275% | 1 | 196 | -53.986% |
| 2026-03-18 | 138.00 | 138.00 | 138.00 | 138.00 | -12.225% | 2 | 196 | -61.014% |
| 2026-03-05 | 158.16 | 158.16 | 157.22 | 157.22 | -8.273% | 3 | 196 | -65.780% |
| 2026-02-27 | 171.20 | 171.40 | 171.20 | 171.40 | +3.490% | 2 | 196 | -68.611% |
| 2026-02-26 | 165.45 | 165.62 | 165.45 | 165.62 | -2.237% | 2 | 196 | -67.516% |
| 2026-02-23 | 169.20 | 169.41 | 169.20 | 169.41 | +10.336% | 2 | 195 | -68.243% |
| 2026-02-20 | 153.54 | 153.54 | 153.54 | 153.54 | +3.492% | 1 | 194 | -64.960% |
| 2026-02-19 | 148.05 | 148.36 | 148.05 | 148.36 | +8.856% | 2 | 194 | -63.737% |
| 2026-02-17 | 136.29 | 136.29 | 136.29 | 136.29 | -7.292% | 20 | 193 | -60.525% |
| 2026-02-13 | 147.01 | 147.01 | 147.01 | 147.01 | -3.092% | 1 | 194 | -63.404% |
| 2026-02-12 | 151.80 | 151.95 | 151.20 | 151.70 | -1.564% | 6 | 194 | -64.535% |
| 2026-02-11 | 154.11 | 154.11 | 154.11 | 154.11 | +1.844% | 1 | 194 | -65.090% |
| 2026-02-10 | 149.95 | 151.32 | 149.95 | 151.32 | -3.254% | 12 | 194 | -64.446% |
| 2026-02-09 | 155.15 | 156.41 | 153.80 | 156.41 | +8.078% | 23 | 193 | -65.603% |
| 2026-02-04 | 144.72 | 144.72 | 144.72 | 144.72 | +14.079% | 1 | 201 | -62.825% |
| 2026-02-02 | 126.40 | 128.28 | 126.40 | 126.86 | -3.930% | 3 | 201 | -57.591% |
| 2026-01-30 | 132.05 | 132.05 | 132.05 | 132.05 | -26.455% | 2 | 201 | -59.258% |
| 2026-01-29 | 179.55 | 179.55 | 179.55 | 179.55 | +16.576% | 1 | 203 | -70.036% |
| 2026-01-27 | 153.70 | 154.02 | 153.70 | 154.02 | +1.811% | 2 | 204 | -65.069% |
| 2026-01-26 | 153.55 | 154.25 | 149.75 | 151.28 | +12.896% | 9 | 204 | -64.437% |
| 2026-01-21 | 134.00 | 134.00 | 134.00 | 134.00 | +7.243% | 6 | 204 | -59.851% |
| 2026-01-20 | 123.70 | 124.95 | 123.70 | 124.95 | +10.292% | 3 | 204 | -56.943% |
| 2026-01-15 | 113.29 | 113.29 | 113.29 | 113.29 | -1.014% | 1 | 203 | -52.511% |
| 2026-01-12 | 114.45 | 114.45 | 114.45 | 114.45 | +11.117% | 1 | 202 | -52.993% |
| 2026-01-06 | 103.00 | 103.00 | 103.00 | 103.00 | +12.091% | 5 | 203 | -47.767% |
| 2026-01-02 | 92.49 | 92.49 | 91.89 | 91.89 | -3.274% | 17 | 203 | -41.452% |
| 2025-12-30 | 94.93 | 95.00 | 94.93 | 95.00 | +2.316% | 2 | 186 | -43.368% |
| 2025-12-29 | 92.50 | 93.50 | 91.75 | 92.85 | -13.988% | 9 | 186 | -42.057% |
| 2025-12-26 | 106.00 | 108.19 | 106.00 | 107.95 | +9.873% | 5 | 185 | -50.162% |
| 2025-12-22 | 98.25 | 98.25 | 98.25 | 98.25 | +7.377% | 2 | 184 | -45.242% |
| 2025-12-18 | 91.53 | 91.53 | 91.10 | 91.50 | -1.081% | 37 | 184 | -41.202% |
| 2025-12-17 | 92.50 | 92.50 | 92.50 | 92.50 | +2.187% | 3 | 187 | -41.838% |
| 2025-12-16 | 90.77 | 90.77 | 90.52 | 90.52 | +1.083% | 2 | 187 | -40.566% |
| 2025-12-12 | 90.00 | 90.00 | 89.55 | 89.55 | +9.141% | 6 | 187 | -39.922% |
| 2025-12-08 | 81.90 | 82.05 | 81.50 | 82.05 | -4.593% | 3 | 187 | -34.430% |
| 2025-12-05 | 84.45 | 86.00 | 84.45 | 86.00 | +2.381% | 13 | 186 | -37.442% |
| 2025-12-04 | 84.45 | 84.45 | 83.30 | 84.00 | +1.083% | 6 | 186 | -35.952% |
| 2025-12-03 | 83.10 | 83.10 | 83.10 | 83.10 | +0.302% | 7 | 184 | -35.259% |
| 2025-12-02 | 82.85 | 82.85 | 82.85 | 82.85 | +8.713% | 1 | 184 | -35.063% |
| 2025-11-10 | 74.20 | 76.21 | 74.20 | 76.21 | +10.996% | 4 | 184 | -29.406% |
| 2025-11-07 | 68.12 | 68.66 | 68.12 | 68.66 | +1.328% | 2 | 183 | -21.643% |
| 2025-11-06 | 66.95 | 67.92 | 66.95 | 67.76 | -3.887% | 4 | 184 | -20.602% |
| 2025-11-03 | 71.05 | 71.05 | 70.50 | 70.50 | -0.704% | 2 | 181 | -23.688% |
| 2025-10-31 | 71.00 | 71.00 | 71.00 | 71.00 | +3.063% | 1 | 181 | -24.225% |
| 2025-10-30 | 68.89 | 68.89 | 68.89 | 68.89 | -1.304% | 8 | 181 | -21.904% |
| 2025-10-29 | 69.05 | 69.80 | 69.05 | 69.80 | +5.758% | 6 | 173 | -22.923% |
| 2025-10-28 | 64.76 | 66.00 | 63.70 | 66.00 | -1.286% | 5 | 173 | -18.485% |
| 2025-10-27 | 66.86 | 66.86 | 66.86 | 66.86 | -13.169% | 1 | 170 | -19.533% |
| 2025-10-24 | 75.40 | 77.00 | 75.40 | 77.00 | +0.065% | 4 | 170 | -30.130% |
| 2025-10-23 | 77.50 | 78.07 | 76.90 | 76.95 | +3.706% | 9 | 169 | -30.084% |
| 2025-10-22 | 68.55 | 75.01 | 67.65 | 74.20 | -1.982% | 34 | 166 | -27.493% |
| 2025-10-21 | 77.00 | 77.00 | 73.30 | 75.70 | -17.268% | 63 | 135 | -28.930% |
| 2025-10-20 | 86.60 | 91.50 | 86.60 | 91.50 | +12.615% | 2 | 89 | -41.202% |
| 2025-10-17 | 86.32 | 86.32 | 81.25 | 81.25 | -6.588% | 3 | 90 | -33.785% |
| 2025-10-16 | 87.50 | 87.50 | 86.98 | 86.98 | +15.358% | 2 | 89 | -38.147% |
| 2025-10-14 | 75.40 | 75.40 | 75.40 | 75.40 | +4.490% | 5 | 87 | -28.647% |
| 2025-10-13 | 72.16 | 72.16 | 72.16 | 72.16 | +13.459% | 1 | 82 | -25.443% |
| 2025-10-09 | 65.85 | 65.85 | 63.60 | 63.60 | -6.909% | 5 | 83 | -15.409% |
| 2025-10-08 | 69.70 | 69.70 | 68.32 | 68.32 | +8.290% | 75 | 86 | -21.253% |
| 2025-10-07 | 63.09 | 63.09 | 63.09 | 63.09 | +1.154% | 1 | 157 | -14.725% |
| 2025-10-06 | 62.37 | 62.37 | 62.37 | 62.37 | +9.134% | 1 | 157 | -13.741% |
| 2025-10-03 | 56.78 | 57.26 | 56.78 | 57.15 | +2.054% | 136 | 156 | -5.862% |
| 2025-10-02 | 56.00 | 56.00 | 56.00 | 56.00 | -2.098% | 1 | 50 | -3.929% |
| 2025-10-01 | 57.89 | 57.89 | 57.20 | 57.20 | +1.924% | 3 | 49 | -5.944% |
| 2025-09-30 | 56.85 | 56.85 | 56.12 | 56.12 | +3.048% | 2 | 48 | -4.134% |
| 2025-09-29 | 55.20 | 55.20 | 54.46 | 54.46 | +11.166% | 4 | 46 | -1.212% |
| 2025-09-25 | 48.39 | 48.99 | 48.21 | 48.99 | +2.063% | 7 | 44 | +9.818% |
| 2025-09-24 | 48.65 | 50.00 | 48.00 | 48.00 | -5.045% | 14 | 37 | +12.083% |
| 2025-09-23 | 51.65 | 51.75 | 50.55 | 50.55 | +3.269% | 21 | 26 | +6.429% |
| 2025-09-22 | 46.80 | 49.60 | 46.80 | 48.95 | +14.691% | 6 | 7 | +9.908% |
| 2025-09-18 | 42.68 | 42.68 | 42.68 | 42.68 | -8.215% | 1 | 5 | +26.054% |
| 2025-09-17 | 46.50 | 46.50 | 46.50 | 46.50 | +7.094% | 1 | 4 | +15.699% |
| 2025-09-16 | 45.16 | 45.16 | 43.42 | 43.42 | 0.000% | 3 | 3 | +23.906% |