GLD280121C00355000
GLD Jan 21 2028 355.00 Call
optionOPRA
EODNov 2, 2026
51.43USD+9.659%(+4.53)15Vol341OI
GLD280121C00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 51.00 | 51.43 | 51.00 | 51.43 | +9.659% | 15 | 338 | 0.000% |
| 2026-10-30 | 48.11 | 48.11 | 46.90 | 46.90 | -17.167% | 4 | 338 | +9.659% |
| 2026-10-28 | 56.40 | 56.78 | 56.25 | 56.62 | +3.700% | 369 | 268 | -9.166% |
| 2026-10-23 | 54.60 | 54.60 | 54.60 | 54.60 | -13.333% | 2 | 266 | -5.806% |
| 2026-10-21 | 63.00 | 63.00 | 63.00 | 63.00 | +0.191% | 3 | 269 | -18.365% |
| 2026-10-20 | 62.88 | 62.88 | 62.88 | 62.88 | -1.673% | 1 | 270 | -18.209% |
| 2026-10-19 | 63.95 | 63.95 | 63.95 | 63.95 | -1.751% | 1 | 270 | -19.578% |
| 2026-10-15 | 65.00 | 65.09 | 65.00 | 65.09 | +4.613% | 2 | 272 | -20.986% |
| 2026-10-14 | 60.98 | 62.22 | 60.85 | 62.22 | -6.745% | 5 | 269 | -17.342% |
| 2026-10-12 | 66.72 | 66.72 | 66.72 | 66.72 | +1.244% | 1 | 268 | -22.917% |
| 2026-10-06 | 65.90 | 65.90 | 65.90 | 65.90 | +4.190% | 2 | 270 | -21.958% |
| 2026-10-05 | 63.25 | 63.25 | 63.25 | 63.25 | -3.435% | 1 | 271 | -18.688% |
| 2026-09-28 | 65.50 | 65.50 | 65.50 | 65.50 | -15.122% | 1 | 270 | -21.481% |
| 2026-09-23 | 77.17 | 77.17 | 77.17 | 77.17 | -2.316% | 1 | 269 | -33.355% |
| 2026-09-22 | 79.00 | 79.00 | 79.00 | 79.00 | -7.059% | 4 | 273 | -34.899% |
| 2026-09-18 | 85.00 | 85.00 | 85.00 | 85.00 | +6.184% | 1 | 272 | -39.494% |
| 2026-09-16 | 80.05 | 80.05 | 80.05 | 80.05 | -10.107% | 1 | 273 | -35.753% |
| 2026-09-04 | 87.83 | 89.05 | 87.83 | 89.05 | -4.759% | 7 | 268 | -42.246% |
| 2026-09-03 | 91.50 | 93.50 | 91.50 | 93.50 | +12.258% | 3 | 268 | -44.995% |
| 2026-09-01 | 83.29 | 83.29 | 83.29 | 83.29 | -16.710% | 1 | 268 | -38.252% |
| 2026-08-28 | 100.00 | 100.00 | 100.00 | 100.00 | -6.191% | 1 | 268 | -48.570% |
| 2026-08-24 | 106.60 | 106.60 | 106.60 | 106.60 | +3.345% | 2 | 270 | -51.754% |
| 2026-08-21 | 100.05 | 103.15 | 100.05 | 103.15 | +7.448% | 8 | 274 | -50.141% |
| 2026-08-20 | 92.00 | 96.00 | 92.00 | 96.00 | +2.236% | 6 | 268 | -46.427% |
| 2026-08-19 | 93.90 | 93.90 | 93.90 | 93.90 | +10.993% | 1 | 267 | -45.229% |
| 2026-08-14 | 85.00 | 85.00 | 84.60 | 84.60 | +10.661% | 3 | 266 | -39.208% |
| 2026-08-06 | 75.50 | 76.45 | 75.50 | 76.45 | +1.272% | 7 | 261 | -32.727% |
| 2026-08-05 | 75.55 | 75.79 | 75.49 | 75.49 | +20.687% | 6 | 262 | -31.872% |
| 2026-08-04 | 62.84 | 63.02 | 62.55 | 62.55 | -0.714% | 6 | 258 | -17.778% |
| 2026-07-31 | 63.00 | 63.00 | 63.00 | 63.00 | 0.000% | 3 | 257 | -18.365% |
| 2026-07-28 | 63.00 | 63.00 | 63.00 | 63.00 | -3.077% | 6 | 251 | -18.365% |
| 2026-07-27 | 65.00 | 65.00 | 65.00 | 65.00 | +1.563% | 1 | 250 | -20.877% |
| 2026-07-24 | 64.00 | 64.00 | 64.00 | 64.00 | +5.280% | 2 | 248 | -19.641% |
| 2026-07-17 | 60.70 | 61.04 | 60.70 | 60.79 | +1.367% | 10 | 247 | -15.397% |
| 2026-07-16 | 60.00 | 60.12 | 59.97 | 59.97 | -7.554% | 4 | 247 | -14.240% |
| 2026-07-15 | 64.87 | 64.87 | 64.87 | 64.87 | +6.344% | 1 | 246 | -20.718% |
| 2026-07-13 | 61.00 | 61.00 | 61.00 | 61.00 | -11.939% | 1 | 247 | -15.689% |
| 2026-07-09 | 69.27 | 69.27 | 69.27 | 69.27 | -3.200% | 4 | 247 | -25.754% |
| 2026-07-06 | 70.79 | 72.00 | 68.25 | 71.56 | +9.169% | 47 | 203 | -28.130% |
| 2026-07-01 | 65.55 | 65.55 | 65.55 | 65.55 | +2.953% | 1 | 204 | -21.541% |
| 2026-06-30 | 63.67 | 63.67 | 63.67 | 63.67 | -1.210% | 3 | 204 | -19.224% |
| 2026-06-29 | 64.45 | 64.45 | 64.45 | 64.45 | -1.618% | 1 | 203 | -20.202% |
| 2026-06-26 | 65.51 | 65.51 | 65.51 | 65.51 | -7.183% | 1 | 203 | -21.493% |
| 2026-06-23 | 67.70 | 70.58 | 67.70 | 70.58 | -5.376% | 8 | 203 | -27.132% |
| 2026-06-22 | 74.59 | 74.59 | 74.59 | 74.59 | +1.815% | 1 | 204 | -31.050% |
| 2026-06-11 | 73.26 | 73.26 | 73.26 | 73.26 | +5.032% | 1 | 205 | -29.798% |
| 2026-06-10 | 74.00 | 74.00 | 69.75 | 69.75 | -18.364% | 2 | 205 | -26.265% |
| 2026-06-09 | 85.44 | 85.44 | 85.44 | 85.44 | -12.162% | 1 | 204 | -39.806% |
| 2026-06-04 | 97.27 | 97.27 | 97.27 | 97.27 | -2.113% | 2 | 202 | -47.127% |
| 2026-06-02 | 99.37 | 99.37 | 99.37 | 99.37 | +3.467% | 2 | 201 | -48.244% |
| 2026-06-01 | 96.04 | 96.04 | 96.04 | 96.04 | -3.234% | 1 | 201 | -46.449% |
| 2026-05-28 | 99.25 | 99.25 | 99.25 | 99.25 | +4.123% | 2 | 201 | -48.181% |
| 2026-05-27 | 95.31 | 95.32 | 95.31 | 95.32 | -7.339% | 3 | 201 | -46.045% |
| 2026-05-20 | 103.50 | 103.50 | 102.87 | 102.87 | +2.562% | 9 | 201 | -50.005% |
| 2026-05-19 | 100.28 | 100.52 | 100.28 | 100.30 | -3.148% | 3 | 198 | -48.724% |
| 2026-05-18 | 103.56 | 103.56 | 103.56 | 103.56 | -1.932% | 1 | 197 | -50.338% |
| 2026-05-15 | 105.60 | 105.60 | 105.60 | 105.60 | +0.171% | 1 | 197 | -51.297% |
| 2026-05-05 | 105.42 | 105.42 | 105.42 | 105.42 | -1.467% | 1 | 197 | -51.214% |
| 2026-04-28 | 106.00 | 106.99 | 106.00 | 106.99 | -6.795% | 2 | 196 | -51.930% |
| 2026-04-27 | 114.79 | 114.79 | 114.79 | 114.79 | -5.101% | 6 | 196 | -55.196% |
| 2026-04-06 | 120.96 | 120.96 | 120.96 | 120.96 | -0.958% | 12 | 196 | -57.482% |
| 2026-04-02 | 122.15 | 122.15 | 122.13 | 122.13 | +11.230% | 12 | 191 | -57.889% |
| 2026-03-27 | 109.80 | 109.80 | 109.80 | 109.80 | +8.359% | 15 | 191 | -53.160% |
| 2026-03-26 | 98.60 | 101.33 | 98.60 | 101.33 | -6.436% | 3 | 206 | -49.245% |
| 2026-03-20 | 108.30 | 108.30 | 108.30 | 108.30 | -2.344% | 2 | 208 | -52.512% |
| 2026-03-19 | 112.58 | 113.09 | 110.90 | 110.90 | -15.344% | 102 | 210 | -53.625% |
| 2026-03-18 | 131.00 | 131.00 | 131.00 | 131.00 | -13.685% | 1 | 234 | -60.740% |
| 2026-03-05 | 152.05 | 152.25 | 151.77 | 151.77 | -2.948% | 4 | 235 | -66.113% |
| 2026-03-04 | 156.38 | 156.38 | 156.38 | 156.38 | -1.493% | 1 | 233 | -67.112% |
| 2026-02-26 | 158.75 | 158.75 | 158.75 | 158.75 | -1.824% | 1 | 232 | -67.603% |
| 2026-02-25 | 161.75 | 162.10 | 161.70 | 161.70 | +0.435% | 22 | 231 | -68.194% |
| 2026-02-23 | 160.50 | 161.00 | 160.45 | 161.00 | +14.992% | 38 | 231 | -68.056% |
| 2026-02-18 | 140.01 | 140.01 | 140.01 | 140.01 | -2.159% | 6 | 195 | -63.267% |
| 2026-02-10 | 142.55 | 143.10 | 142.55 | 143.10 | -2.567% | 2 | 201 | -64.060% |
| 2026-02-09 | 146.25 | 148.81 | 146.00 | 146.87 | +4.720% | 82 | 201 | -64.983% |
| 2026-02-06 | 139.40 | 140.25 | 139.40 | 140.25 | +4.082% | 4 | 201 | -63.330% |
| 2026-02-05 | 134.75 | 134.75 | 134.75 | 134.75 | -5.392% | 4 | 205 | -61.833% |
| 2026-02-03 | 141.62 | 145.05 | 141.62 | 142.43 | +18.327% | 8 | 201 | -63.891% |
| 2026-02-02 | 121.71 | 121.71 | 120.37 | 120.37 | -19.940% | 14 | 207 | -57.273% |
| 2026-01-30 | 150.35 | 150.35 | 150.35 | 150.35 | -11.062% | 4 | 193 | -65.793% |
| 2026-01-29 | 160.00 | 169.05 | 160.00 | 169.05 | +4.255% | 2 | 196 | -69.577% |
| 2026-01-28 | 164.00 | 164.00 | 162.15 | 162.15 | +9.561% | 22 | 195 | -68.282% |
| 2026-01-26 | 145.60 | 148.00 | 145.60 | 148.00 | +8.346% | 2 | 195 | -65.250% |
| 2026-01-23 | 135.07 | 136.60 | 135.07 | 136.60 | +4.291% | 8 | 195 | -62.350% |
| 2026-01-22 | 131.13 | 131.13 | 130.98 | 130.98 | +7.528% | 2 | 202 | -60.734% |
| 2026-01-21 | 127.00 | 127.00 | 121.81 | 121.81 | +2.577% | 2 | 204 | -57.779% |
| 2026-01-20 | 117.40 | 118.75 | 117.40 | 118.75 | +11.085% | 12 | 202 | -56.691% |
| 2026-01-15 | 106.90 | 106.90 | 106.90 | 106.90 | -0.093% | 1 | 212 | -51.890% |
| 2026-01-13 | 106.63 | 107.00 | 106.63 | 107.00 | +0.375% | 2 | 211 | -51.935% |
| 2026-01-12 | 106.81 | 108.00 | 106.60 | 106.60 | +8.631% | 16 | 210 | -51.754% |
| 2026-01-09 | 98.13 | 98.13 | 98.13 | 98.13 | +0.184% | 2 | 209 | -47.590% |
| 2026-01-06 | 97.95 | 97.95 | 97.95 | 97.95 | +2.351% | 2 | 209 | -47.494% |
| 2026-01-05 | 95.70 | 95.70 | 95.70 | 95.70 | +10.444% | 1 | 209 | -46.259% |
| 2026-01-02 | 86.65 | 86.65 | 86.65 | 86.65 | -3.368% | 1 | 209 | -40.646% |
| 2025-12-30 | 89.61 | 89.67 | 89.61 | 89.67 | +3.785% | 6 | 210 | -42.645% |
| 2025-12-29 | 86.40 | 86.40 | 86.40 | 86.40 | -11.837% | 1 | 204 | -40.475% |
| 2025-12-24 | 95.86 | 98.00 | 95.26 | 98.00 | +0.031% | 13 | 194 | -47.520% |
| 2025-12-23 | 97.97 | 97.97 | 97.97 | 97.97 | +16.700% | 1 | 194 | -47.504% |
| 2025-12-16 | 83.95 | 83.95 | 83.95 | 83.95 | +3.642% | 1 | 195 | -38.737% |
| 2025-12-11 | 81.00 | 81.00 | 81.00 | 81.00 | +6.945% | 1 | 195 | -36.506% |
| 2025-12-02 | 75.74 | 75.74 | 75.74 | 75.74 | -0.290% | 1 | 194 | -32.097% |
| 2025-11-28 | 75.96 | 75.96 | 75.96 | 75.96 | +6.941% | 2 | 195 | -32.293% |
| 2025-11-26 | 71.03 | 71.03 | 71.03 | 71.03 | +5.386% | 2 | 193 | -27.594% |
| 2025-11-21 | 67.40 | 67.40 | 67.40 | 67.40 | -15.486% | 1 | 193 | -23.694% |
| 2025-11-13 | 79.75 | 79.75 | 79.75 | 79.75 | +10.702% | 1 | 193 | -35.511% |
| 2025-11-11 | 72.00 | 72.04 | 72.00 | 72.04 | +19.173% | 22 | 192 | -28.609% |
| 2025-11-06 | 63.89 | 63.89 | 60.45 | 60.45 | +0.750% | 3 | 191 | -14.921% |
| 2025-11-04 | 64.05 | 64.05 | 59.85 | 60.00 | -8.116% | 124 | 193 | -14.283% |
| 2025-10-30 | 65.30 | 65.30 | 65.30 | 65.30 | +5.493% | 2 | 94 | -21.240% |
| 2025-10-29 | 63.88 | 64.13 | 61.90 | 61.90 | +0.650% | 6 | 94 | -16.914% |
| 2025-10-28 | 61.50 | 61.50 | 61.50 | 61.50 | +1.653% | 4 | 93 | -16.374% |
| 2025-10-27 | 64.00 | 64.00 | 60.50 | 60.50 | -14.789% | 5 | 89 | -14.992% |
| 2025-10-24 | 71.50 | 71.50 | 69.48 | 71.00 | +0.240% | 4 | 89 | -27.563% |
| 2025-10-23 | 72.00 | 72.00 | 70.83 | 70.83 | +1.186% | 12 | 89 | -27.390% |
| 2025-10-22 | 64.38 | 70.00 | 62.00 | 70.00 | +2.609% | 21 | 89 | -26.529% |
| 2025-10-21 | 70.70 | 70.70 | 68.22 | 68.22 | -10.190% | 7 | 107 | -24.612% |
| 2025-10-17 | 77.95 | 77.95 | 75.96 | 75.96 | -3.848% | 4 | 100 | -32.293% |
| 2025-10-16 | 79.50 | 79.50 | 79.00 | 79.00 | +7.997% | 2 | 99 | -34.899% |
| 2025-10-15 | 72.30 | 73.15 | 72.30 | 73.15 | +5.434% | 28 | 103 | -29.692% |
| 2025-10-14 | 68.37 | 69.38 | 68.37 | 69.38 | +4.127% | 7 | 101 | -25.872% |
| 2025-10-13 | 66.52 | 66.63 | 66.25 | 66.63 | +14.998% | 4 | 97 | -22.813% |
| 2025-10-09 | 61.00 | 62.00 | 57.20 | 57.94 | -7.326% | 9 | 98 | -11.236% |
| 2025-10-08 | 63.33 | 63.33 | 62.52 | 62.52 | +8.768% | 32 | 96 | -17.738% |
| 2025-10-07 | 57.80 | 59.00 | 57.15 | 57.48 | +1.915% | 19 | 78 | -10.525% |
| 2025-10-06 | 56.03 | 56.76 | 55.86 | 56.40 | +6.919% | 23 | 75 | -8.812% |
| 2025-10-03 | 50.93 | 53.00 | 50.93 | 52.75 | +3.594% | 6 | 75 | -2.502% |
| 2025-10-02 | 50.07 | 50.92 | 50.07 | 50.92 | -1.926% | 2 | 71 | +1.002% |
| 2025-10-01 | 52.25 | 52.53 | 51.86 | 51.92 | -0.173% | 49 | 69 | -0.944% |
| 2025-09-30 | 49.50 | 52.01 | 49.50 | 52.01 | +4.103% | 8 | 41 | -1.115% |
| 2025-09-29 | 49.05 | 49.96 | 49.05 | 49.96 | +6.456% | 4 | 34 | +2.942% |
| 2025-09-26 | 46.93 | 46.93 | 46.93 | 46.93 | +4.989% | 2 | 30 | +9.589% |
| 2025-09-24 | 44.70 | 44.70 | 44.70 | 44.70 | +0.676% | 1 | 30 | +15.056% |
| 2025-09-23 | 46.20 | 46.20 | 44.40 | 44.40 | +4.152% | 3 | 29 | +15.833% |
| 2025-09-22 | 42.80 | 42.80 | 42.63 | 42.63 | +5.651% | 4 | 26 | +20.643% |
| 2025-09-19 | 40.35 | 40.35 | 40.35 | 40.35 | +4.805% | 4 | 22 | +27.460% |
| 2025-09-18 | 38.50 | 38.50 | 38.50 | 38.50 | -6.098% | 1 | 18 | +33.584% |
| 2025-09-17 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 1 | 17 | +25.439% |
| 2025-09-16 | 40.13 | 41.00 | 40.13 | 41.00 | +2.193% | 14 | 16 | +25.439% |
| 2025-09-15 | 39.38 | 40.12 | 39.38 | 40.12 | 0.000% | 2 | 2 | +28.190% |