GLD280121C00435000
GLD Jan 21 2028 435.00 Call
optionOPRA
EODNov 2, 2026
20.00USD-9.256%(-2.04)1Vol372OI
GLD280121C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.00 | 20.00 | 20.00 | 20.00 | -9.256% | 1 | 372 | 0.000% |
| 2026-10-29 | 22.30 | 22.36 | 22.04 | 22.04 | -5.610% | 12 | 381 | -9.256% |
| 2026-10-26 | 22.10 | 23.35 | 22.10 | 23.35 | +4.148% | 3 | 379 | -14.347% |
| 2026-10-23 | 22.42 | 22.42 | 22.42 | 22.42 | -3.445% | 1 | 379 | -10.794% |
| 2026-10-22 | 24.73 | 24.73 | 23.22 | 23.22 | -10.692% | 2 | 383 | -13.867% |
| 2026-10-21 | 26.61 | 26.95 | 26.00 | 26.00 | -10.345% | 62 | 379 | -23.077% |
| 2026-10-16 | 29.00 | 29.00 | 29.00 | 29.00 | +2.473% | 6 | 379 | -31.034% |
| 2026-10-15 | 28.30 | 28.30 | 28.30 | 28.30 | -1.736% | 1 | 380 | -29.329% |
| 2026-10-13 | 28.80 | 28.80 | 28.80 | 28.80 | +6.470% | 1 | 381 | -30.556% |
| 2026-10-08 | 27.05 | 27.05 | 27.05 | 27.05 | -7.363% | 1 | 380 | -26.063% |
| 2026-10-02 | 29.30 | 29.30 | 29.20 | 29.20 | -2.276% | 10 | 380 | -31.507% |
| 2026-09-30 | 30.00 | 30.00 | 29.88 | 29.88 | -24.316% | 6 | 380 | -33.066% |
| 2026-09-22 | 39.48 | 39.48 | 39.48 | 39.48 | -7.106% | 2 | 380 | -49.341% |
| 2026-09-18 | 42.50 | 42.50 | 42.50 | 42.50 | +8.060% | 2 | 380 | -52.941% |
| 2026-09-14 | 39.33 | 39.33 | 39.33 | 39.33 | -11.519% | 1 | 381 | -49.148% |
| 2026-09-09 | 45.42 | 45.42 | 44.45 | 44.45 | +4.835% | 3 | 381 | -55.006% |
| 2026-09-08 | 42.40 | 42.40 | 42.40 | 42.40 | -6.608% | 1 | 380 | -52.830% |
| 2026-08-31 | 45.65 | 45.65 | 45.40 | 45.40 | -5.417% | 3 | 380 | -55.947% |
| 2026-08-28 | 48.00 | 48.00 | 48.00 | 48.00 | -14.286% | 1 | 381 | -58.333% |
| 2026-08-27 | 54.39 | 56.53 | 54.04 | 56.00 | +1.065% | 25 | 389 | -64.286% |
| 2026-08-26 | 55.41 | 55.41 | 55.41 | 55.41 | -4.218% | 2 | 389 | -63.905% |
| 2026-08-25 | 57.80 | 57.85 | 57.80 | 57.85 | +4.197% | 2 | 389 | -65.428% |
| 2026-08-21 | 55.24 | 55.52 | 55.24 | 55.52 | +15.667% | 2 | 388 | -63.977% |
| 2026-08-20 | 48.00 | 48.00 | 48.00 | 48.00 | +2.324% | 1 | 389 | -58.333% |
| 2026-08-19 | 45.85 | 46.91 | 45.85 | 46.91 | +19.364% | 7 | 388 | -57.365% |
| 2026-08-18 | 39.30 | 39.30 | 39.30 | 39.30 | -3.083% | 4 | 384 | -49.109% |
| 2026-08-13 | 40.65 | 40.65 | 40.55 | 40.55 | -6.351% | 19 | 365 | -50.678% |
| 2026-08-12 | 43.75 | 44.45 | 43.30 | 43.30 | +1.882% | 62 | 332 | -53.811% |
| 2026-08-11 | 42.50 | 42.50 | 42.50 | 42.50 | +3.431% | 1 | 331 | -52.941% |
| 2026-08-10 | 41.16 | 41.67 | 41.09 | 41.09 | +2.469% | 5 | 328 | -51.326% |
| 2026-08-07 | 40.15 | 40.15 | 40.10 | 40.10 | +10.165% | 2 | 328 | -50.125% |
| 2026-08-06 | 36.62 | 36.62 | 36.40 | 36.40 | +30.000% | 2 | 328 | -45.055% |
| 2026-08-04 | 28.00 | 28.00 | 28.00 | 28.00 | +3.704% | 2 | 330 | -28.571% |
| 2026-07-31 | 27.00 | 27.00 | 27.00 | 27.00 | -6.736% | 2 | 328 | -25.926% |
| 2026-07-14 | 29.50 | 29.50 | 28.95 | 28.95 | -5.082% | 12 | 329 | -30.915% |
| 2026-07-10 | 30.50 | 30.50 | 30.50 | 30.50 | -7.154% | 1 | 329 | -34.426% |
| 2026-07-09 | 32.85 | 32.85 | 32.85 | 32.85 | +7.353% | 1 | 329 | -39.117% |
| 2026-07-08 | 30.70 | 30.70 | 30.60 | 30.60 | -7.831% | 10 | 329 | -34.641% |
| 2026-07-07 | 33.20 | 33.35 | 32.75 | 33.20 | -4.185% | 27 | 308 | -39.759% |
| 2026-07-02 | 34.65 | 34.65 | 34.65 | 34.65 | +6.615% | 1 | 309 | -42.280% |
| 2026-06-26 | 32.50 | 32.50 | 32.50 | 32.50 | +6.627% | 1 | 308 | -38.462% |
| 2026-06-25 | 30.48 | 30.48 | 30.48 | 30.48 | +4.706% | 1 | 308 | -34.383% |
| 2026-06-24 | 27.75 | 29.11 | 27.75 | 29.11 | -14.382% | 13 | 311 | -31.295% |
| 2026-06-23 | 34.00 | 34.00 | 34.00 | 34.00 | -4.360% | 5 | 311 | -41.176% |
| 2026-06-22 | 35.55 | 35.55 | 35.55 | 35.55 | -5.477% | 1 | 311 | -43.741% |
| 2026-06-18 | 37.55 | 37.62 | 37.55 | 37.61 | -13.101% | 100 | 386 | -46.823% |
| 2026-06-16 | 43.28 | 43.28 | 43.28 | 43.28 | +3.048% | 6 | 386 | -53.789% |
| 2026-06-15 | 44.15 | 44.15 | 42.00 | 42.00 | +10.439% | 82 | 326 | -52.381% |
| 2026-06-11 | 33.31 | 38.03 | 33.30 | 38.03 | +9.850% | 3 | 328 | -47.410% |
| 2026-06-10 | 37.12 | 37.12 | 34.62 | 34.62 | -22.202% | 10 | 320 | -42.230% |
| 2026-06-09 | 44.50 | 44.50 | 44.50 | 44.50 | +2.369% | 5 | 315 | -55.056% |
| 2026-06-08 | 43.37 | 43.47 | 43.29 | 43.47 | -0.138% | 9 | 324 | -53.991% |
| 2026-06-05 | 45.42 | 45.42 | 43.53 | 43.53 | -11.793% | 4 | 323 | -54.055% |
| 2026-06-03 | 50.24 | 50.24 | 49.35 | 49.35 | -13.994% | 2 | 323 | -59.473% |
| 2026-05-29 | 57.38 | 57.38 | 57.38 | 57.38 | +5.188% | 1 | 324 | -65.145% |
| 2026-05-26 | 54.55 | 54.55 | 54.55 | 54.55 | -1.356% | 12 | 336 | -63.336% |
| 2026-05-22 | 55.26 | 55.30 | 55.26 | 55.30 | +1.115% | 2 | 336 | -63.834% |
| 2026-05-20 | 54.69 | 54.69 | 54.69 | 54.69 | -2.339% | 1 | 335 | -63.430% |
| 2026-05-19 | 56.00 | 56.00 | 56.00 | 56.00 | -5.004% | 1 | 336 | -64.286% |
| 2026-05-18 | 58.59 | 59.86 | 57.84 | 58.95 | -10.682% | 284 | 249 | -66.073% |
| 2026-05-14 | 66.00 | 66.00 | 66.00 | 66.00 | -2.063% | 1 | 250 | -69.697% |
| 2026-05-13 | 66.48 | 67.39 | 66.48 | 67.39 | -2.333% | 25 | 255 | -70.322% |
| 2026-05-11 | 68.02 | 70.00 | 68.02 | 69.00 | -1.288% | 8 | 247 | -71.014% |
| 2026-05-08 | 69.90 | 69.90 | 69.90 | 69.90 | +17.184% | 1 | 247 | -71.388% |
| 2026-05-05 | 59.65 | 59.65 | 59.65 | 59.65 | +0.336% | 4 | 246 | -66.471% |
| 2026-05-04 | 59.45 | 59.45 | 59.45 | 59.45 | -1.164% | 1 | 242 | -66.358% |
| 2026-04-28 | 60.15 | 60.15 | 60.15 | 60.15 | -14.499% | 1 | 241 | -66.750% |
| 2026-04-24 | 69.96 | 70.42 | 69.96 | 70.35 | +1.662% | 3 | 241 | -71.571% |
| 2026-04-23 | 71.25 | 71.50 | 69.20 | 69.20 | -4.274% | 21 | 238 | -71.098% |
| 2026-04-22 | 73.92 | 73.92 | 72.29 | 72.29 | -0.918% | 2 | 221 | -72.334% |
| 2026-04-21 | 72.96 | 72.96 | 72.96 | 72.96 | -6.521% | 1 | 218 | -72.588% |
| 2026-04-20 | 77.95 | 78.05 | 77.95 | 78.05 | -4.292% | 2 | 218 | -74.375% |
| 2026-04-17 | 81.55 | 81.55 | 81.55 | 81.55 | +5.362% | 2 | 218 | -75.475% |
| 2026-04-13 | 77.40 | 77.40 | 77.40 | 77.40 | -0.450% | 1 | 220 | -74.160% |
| 2026-04-10 | 78.76 | 79.12 | 77.75 | 77.75 | -4.237% | 44 | 220 | -74.277% |
| 2026-04-09 | 81.06 | 81.19 | 81.06 | 81.19 | -0.417% | 2 | 220 | -75.366% |
| 2026-04-08 | 81.68 | 81.68 | 81.53 | 81.53 | +6.715% | 2 | 220 | -75.469% |
| 2026-04-07 | 77.05 | 77.05 | 75.99 | 76.40 | -0.831% | 5 | 220 | -73.822% |
| 2026-04-02 | 77.04 | 77.04 | 77.04 | 77.04 | -6.821% | 1 | 217 | -74.039% |
| 2026-04-01 | 82.89 | 83.50 | 81.95 | 82.68 | +7.196% | 6 | 217 | -75.810% |
| 2026-03-31 | 73.51 | 77.13 | 73.51 | 77.13 | +9.747% | 24 | 218 | -74.070% |
| 2026-03-30 | 70.28 | 70.28 | 70.28 | 70.28 | +1.283% | 1 | 198 | -71.542% |
| 2026-03-27 | 69.23 | 69.39 | 69.23 | 69.39 | +17.511% | 2 | 197 | -71.177% |
| 2026-03-23 | 64.50 | 64.50 | 59.05 | 59.05 | -13.162% | 6 | 199 | -66.130% |
| 2026-03-19 | 66.35 | 68.50 | 65.00 | 68.00 | -18.864% | 6 | 195 | -70.588% |
| 2026-03-18 | 83.81 | 83.81 | 83.81 | 83.81 | -17.938% | 2 | 193 | -76.136% |
| 2026-03-12 | 102.13 | 102.13 | 102.13 | 102.13 | +1.977% | 9 | 191 | -80.417% |
| 2026-03-03 | 99.75 | 100.15 | 99.75 | 100.15 | -14.255% | 2 | 200 | -80.030% |
| 2026-03-02 | 115.90 | 116.80 | 115.90 | 116.80 | +4.603% | 2 | 199 | -82.877% |
| 2026-02-27 | 111.66 | 111.66 | 111.66 | 111.66 | +5.729% | 2 | 197 | -82.088% |
| 2026-02-26 | 105.25 | 105.61 | 105.25 | 105.61 | -3.110% | 4 | 196 | -81.062% |
| 2026-02-25 | 108.55 | 109.20 | 108.45 | 109.00 | +3.859% | 12 | 191 | -81.651% |
| 2026-02-24 | 102.82 | 105.65 | 102.82 | 104.95 | -4.988% | 21 | 191 | -80.943% |
| 2026-02-23 | 108.17 | 110.55 | 108.17 | 110.46 | +21.988% | 25 | 191 | -81.894% |
| 2026-02-19 | 91.85 | 92.87 | 90.25 | 90.55 | +10.589% | 32 | 184 | -77.913% |
| 2026-02-17 | 80.44 | 81.88 | 80.23 | 81.88 | -10.121% | 26 | 169 | -75.574% |
| 2026-02-13 | 88.02 | 91.10 | 88.02 | 91.10 | -0.437% | 7 | 169 | -78.046% |
| 2026-02-10 | 91.95 | 91.97 | 91.35 | 91.50 | -6.490% | 4 | 169 | -78.142% |
| 2026-02-09 | 95.30 | 98.65 | 95.30 | 97.85 | +7.151% | 24 | 167 | -79.561% |
| 2026-02-06 | 91.26 | 91.32 | 91.13 | 91.32 | -2.405% | 49 | 158 | -78.099% |
| 2026-02-03 | 91.80 | 93.57 | 91.80 | 93.57 | +20.347% | 4 | 133 | -78.626% |
| 2026-02-02 | 83.40 | 85.20 | 77.38 | 77.75 | -14.897% | 31 | 134 | -74.277% |
| 2026-01-30 | 105.00 | 105.00 | 81.20 | 91.36 | -22.753% | 15 | 121 | -78.109% |
| 2026-01-29 | 117.56 | 121.27 | 111.00 | 118.27 | +0.947% | 22 | 112 | -83.090% |
| 2026-01-28 | 109.76 | 117.16 | 109.41 | 117.16 | +25.011% | 26 | 103 | -82.929% |
| 2026-01-27 | 93.70 | 94.15 | 93.63 | 93.72 | +0.396% | 8 | 92 | -78.660% |
| 2026-01-26 | 91.60 | 93.50 | 91.60 | 93.35 | +9.824% | 10 | 92 | -78.575% |
| 2026-01-23 | 84.98 | 85.50 | 84.98 | 85.00 | +6.999% | 4 | 92 | -76.471% |
| 2026-01-22 | 79.44 | 79.44 | 79.44 | 79.44 | +5.149% | 1 | 88 | -74.824% |
| 2026-01-21 | 76.75 | 76.75 | 75.34 | 75.55 | +9.003% | 9 | 87 | -73.527% |
| 2026-01-20 | 67.48 | 69.95 | 66.95 | 69.31 | +16.664% | 28 | 89 | -71.144% |
| 2026-01-16 | 57.85 | 59.44 | 57.85 | 59.41 | -3.555% | 6 | 77 | -66.336% |
| 2026-01-14 | 59.10 | 61.60 | 59.10 | 61.60 | +1.667% | 2 | 77 | -67.532% |
| 2026-01-12 | 59.90 | 60.88 | 59.90 | 60.59 | +11.072% | 30 | 78 | -66.991% |
| 2026-01-09 | 54.61 | 54.61 | 54.55 | 54.55 | +1.867% | 7 | 80 | -63.336% |
| 2026-01-08 | 53.55 | 53.55 | 53.55 | 53.55 | -2.548% | 10 | 79 | -62.652% |
| 2026-01-06 | 54.95 | 54.95 | 54.95 | 54.95 | +4.329% | 1 | 69 | -63.603% |
| 2026-01-05 | 52.67 | 52.67 | 52.67 | 52.67 | +8.464% | 1 | 68 | -62.028% |
| 2025-12-30 | 48.56 | 48.56 | 48.56 | 48.56 | +3.165% | 5 | 68 | -58.814% |
| 2025-12-29 | 46.58 | 47.08 | 46.44 | 47.07 | -17.421% | 9 | 73 | -57.510% |
| 2025-12-26 | 57.55 | 57.55 | 57.00 | 57.00 | +7.791% | 13 | 73 | -64.912% |
| 2025-12-24 | 52.88 | 52.88 | 52.88 | 52.88 | -0.545% | 1 | 60 | -62.179% |
| 2025-12-23 | 51.98 | 53.17 | 51.98 | 53.17 | +4.153% | 4 | 60 | -62.385% |
| 2025-12-22 | 50.65 | 51.45 | 50.65 | 51.05 | +11.220% | 11 | 58 | -60.823% |
| 2025-12-19 | 45.89 | 45.90 | 45.89 | 45.90 | -2.444% | 2 | 49 | -56.427% |
| 2025-12-17 | 47.05 | 47.05 | 47.05 | 47.05 | +8.988% | 14 | 47 | -57.492% |
| 2025-12-16 | 43.17 | 43.17 | 43.17 | 43.17 | +0.070% | 14 | 47 | -53.672% |
| 2025-12-12 | 43.15 | 43.15 | 43.14 | 43.14 | -0.023% | 4 | 33 | -53.639% |
| 2025-11-12 | 42.36 | 43.15 | 42.36 | 43.15 | +38.523% | 4 | 29 | -53.650% |
| 2025-11-04 | 31.15 | 31.15 | 31.15 | 31.15 | -5.606% | 1 | 28 | -35.795% |
| 2025-11-03 | 32.80 | 33.00 | 32.74 | 33.00 | +10.000% | 7 | 26 | -39.394% |
| 2025-10-30 | 30.00 | 30.00 | 30.00 | 30.00 | -10.634% | 2 | 26 | -33.333% |
| 2025-10-29 | 33.57 | 33.57 | 33.57 | 33.57 | +2.566% | 2 | 24 | -40.423% |
| 2025-10-27 | 32.73 | 32.73 | 32.73 | 32.73 | -12.952% | 1 | 25 | -38.894% |
| 2025-10-23 | 37.30 | 37.60 | 37.25 | 37.60 | +15.302% | 11 | 25 | -46.809% |
| 2025-10-22 | 32.61 | 32.61 | 32.61 | 32.61 | -8.885% | 1 | 16 | -38.669% |
| 2025-10-21 | 38.50 | 38.50 | 35.15 | 35.79 | -12.814% | 17 | 16 | -44.118% |
| 2025-10-17 | 41.05 | 41.05 | 41.05 | 41.05 | +20.949% | 2 | 6 | -51.279% |
| 2025-10-14 | 33.94 | 33.94 | 33.94 | 33.94 | +2.848% | 1 | 5 | -41.072% |
| 2025-10-13 | 32.00 | 33.00 | 32.00 | 33.00 | +12.628% | 5 | 5 | -39.394% |
| 2025-10-10 | 29.30 | 29.30 | 29.30 | 29.30 | +7.326% | 1 | 7 | -31.741% |
| 2025-10-09 | 27.30 | 27.30 | 27.30 | 27.30 | -8.879% | 1 | 6 | -26.740% |
| 2025-10-08 | 30.70 | 30.70 | 29.96 | 29.96 | +6.241% | 4 | 5 | -33.244% |
| 2025-10-06 | 28.20 | 28.20 | 28.20 | 28.20 | +20.513% | 1 | 2 | -29.078% |
| 2025-10-02 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 1 | 1 | -14.530% |